Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-01-02 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2014-12-31 | $9.88 | $10.44 | 8,300 |
| 2014-12-30 | $9.87 | $10.43 | 3,300 |
| 2014-12-29 | $9.88 | $10.44 | 2,000 |
| 2014-12-26 | $10.29 | $10.82 | 0 |
| 2014-12-24 | $10.29 | $10.82 | 0 |
| 2014-12-23 | $10.29 | $10.82 | 7,200 |
| 2014-12-22 | $9.93 | $10.44 | 500 |
| 2014-12-19 | $10.53 | $11.07 | 1,000 |
| 2014-12-18 | $10.23 | $10.76 | 5,000 |
| 2014-12-17 | $10.19 | $10.72 | 8,200 |
| 2014-12-16 | $9.54 | $10.03 | 5,800 |
| 2014-12-15 | $9.09 | $9.56 | 3,000 |
| 2014-12-12 | $8.95 | $9.41 | 9,600 |
| 2014-12-11 | $9.10 | $9.57 | 5,500 |
| 2014-12-10 | $8.76 | $9.21 | 3,400 |
| 2014-12-09 | $9.36 | $9.84 | 2,200 |
| 2014-12-08 | $9.40 | $9.88 | 2,400 |
| 2014-12-05 | $10.31 | $10.84 | 1,100 |
| 2014-12-04 | $10.30 | $10.83 | 1,300 |
| 2014-12-03 | $10.46 | $11.00 | 5,000 |
| 2014-12-02 | $10.07 | $10.59 | 900 |
| 2014-12-01 | $10.03 | $10.55 | 6,200 |
| 2014-11-28 | $10.58 | $11.13 | 9,100 |
| 2014-11-26 | $11.48 | $12.07 | 1,000 |
| 2014-11-25 | $12.20 | $12.77 | 1,300 |
| 2014-11-24 | $12.59 | $13.18 | 600 |
| 2014-11-21 | $12.43 | $13.01 | 0 |
| 2014-11-20 | $12.43 | $13.01 | 3,700 |
| 2014-11-19 | $12.47 | $13.05 | 0 |
| 2014-11-18 | $12.47 | $13.05 | 1,900 |
| 2014-11-17 | $12.72 | $13.31 | 1,200 |
| 2014-11-14 | $12.71 | $13.30 | 0 |
| 2014-11-13 | $12.71 | $13.30 | 700 |
| 2014-11-12 | $13.41 | $14.04 | 1,900 |
| 2014-11-11 | $13.21 | $13.83 | 0 |
| 2014-11-10 | $13.21 | $13.83 | 7,900 |
| 2014-11-07 | $13.00 | $13.61 | 0 |
| 2014-11-06 | $13.00 | $13.61 | 20,400 |
| 2014-11-05 | $12.89 | $13.49 | 6,500 |
| 2014-11-04 | $12.07 | $12.63 | 1,200 |
| 2014-11-03 | $12.73 | $13.32 | 1,200 |
| 2014-10-31 | $12.82 | $13.42 | 0 |
| 2014-10-30 | $12.82 | $13.42 | 200 |
| 2014-10-29 | $13.10 | $13.71 | 0 |
| 2014-10-28 | $13.10 | $13.65 | 700 |
| 2014-10-27 | $13.10 | $13.65 | 600 |
| 2014-10-24 | $13.50 | $14.07 | 1,000 |
| 2014-10-23 | $13.58 | $14.15 | 0 |
| 2014-10-22 | $13.58 | $14.15 | 300 |
| 2014-10-21 | $13.98 | $14.57 | 200 |
| 2014-10-20 | $13.20 | $13.76 | 400 |
| 2014-10-17 | $13.60 | $14.17 | 100 |
| 2014-10-16 | $13.13 | $13.68 | 100 |
| 2014-10-15 | $12.23 | $12.75 | 9,000 |
| 2014-10-14 | $12.16 | $12.67 | 23,700 |
| 2014-10-13 | $12.89 | $13.43 | 0 |
| 2014-10-10 | $12.89 | $13.43 | 9,200 |
| 2014-10-09 | $13.50 | $14.07 | 900 |
| 2014-10-08 | $13.64 | $14.22 | 500 |
| 2014-10-07 | $13.74 | $14.32 | 0 |
| 2014-10-06 | $13.74 | $14.32 | 1,000 |
| 2014-10-03 | $14.10 | $14.70 | 600 |
| 2014-10-02 | $13.79 | $14.37 | 500 |
| 2014-10-01 | $14.33 | $14.94 | 0 |
| 2014-09-30 | $14.33 | $14.94 | 100 |
| 2014-09-29 | $14.34 | $14.95 | 700 |
| 2014-09-26 | $14.51 | $15.12 | 0 |
| 2014-09-25 | $14.51 | $15.06 | 1,400 |
| 2014-09-24 | $14.25 | $14.79 | 600 |
| 2014-09-23 | $14.42 | $14.97 | 0 |
| 2014-09-22 | $14.42 | $14.97 | 900 |
| 2014-09-19 | $15.77 | $16.37 | 8,900 |
| 2014-09-18 | $15.72 | $16.32 | 0 |
| 2014-09-17 | $15.72 | $16.32 | 1,500 |
| 2014-09-16 | $16.00 | $16.61 | 2,000 |
| 2014-09-15 | $15.95 | $16.56 | 300 |
| 2014-09-12 | $15.92 | $16.53 | 18,400 |
| 2014-09-11 | $15.96 | $16.57 | 1,100 |
| 2014-09-10 | $15.80 | $16.40 | 1,000 |
| 2014-09-09 | $15.88 | $16.49 | 2,700 |
| 2014-09-08 | $15.87 | $16.48 | 1,400 |
| 2014-09-05 | $16.79 | $17.43 | 0 |
| 2014-09-04 | $16.79 | $17.43 | 0 |
| 2014-09-03 | $16.79 | $17.43 | 200 |
| 2014-09-02 | $16.70 | $17.34 | 2,100 |
| 2014-08-29 | $16.70 | $17.34 | 0 |
| 2014-08-28 | $16.70 | $17.34 | 3,600 |
| 2014-08-27 | $16.84 | $17.48 | 1,300 |
| 2014-08-26 | $16.90 | $17.49 | 39,800 |
| 2014-08-25 | $16.67 | $17.25 | 100 |
| 2014-08-22 | $16.86 | $17.45 | 0 |
| 2014-08-21 | $16.86 | $17.45 | 3,300 |
| 2014-08-20 | $15.50 | $16.04 | 1,400 |
| 2014-08-19 | $15.50 | $16.04 | 2,000 |
| 2014-08-18 | $15.15 | $15.68 | 1,100 |
| 2014-08-15 | $14.99 | $15.51 | 0 |
| 2014-08-14 | $14.99 | $15.51 | 0 |
| 2014-08-13 | $14.99 | $15.51 | 0 |
| 2014-08-12 | $14.99 | $15.51 | 0 |
| 2014-08-11 | $14.99 | $15.51 | 1,400 |
| 2014-08-08 | $15.20 | $15.73 | 4,600 |
| 2014-08-07 | $15.01 | $15.53 | 1,400 |
| 2014-08-06 | $14.33 | $14.83 | 0 |
| 2014-08-05 | $14.33 | $14.83 | 0 |
| 2014-08-04 | $14.33 | $14.83 | 0 |
| 2014-08-01 | $14.33 | $14.83 | 1,700 |
| 2014-07-31 | $14.62 | $15.13 | 1,500 |
| 2014-07-30 | $14.74 | $15.25 | 4,700 |
| 2014-07-29 | $14.95 | $15.47 | 2,700 |
| 2014-07-28 | $15.41 | $15.88 | 0 |
| 2014-07-25 | $15.41 | $15.88 | 2,100 |
| 2014-07-24 | $15.42 | $15.90 | 100 |
| 2014-07-23 | $15.59 | $16.07 | 1,000 |
| 2014-07-22 | $15.34 | $15.81 | 2,800 |
| 2014-07-21 | $15.07 | $15.53 | 1,500 |
| 2014-07-18 | $14.71 | $15.16 | 0 |
| 2014-07-17 | $14.71 | $15.16 | 0 |
| 2014-07-16 | $14.71 | $15.16 | 700 |
| 2014-07-15 | $14.77 | $15.23 | 2,600 |
| 2014-07-14 | $14.71 | $15.16 | 1,000 |
| 2014-07-11 | $14.62 | $15.07 | 0 |
| 2014-07-10 | $14.62 | $15.07 | 1,000 |
| 2014-07-09 | $14.87 | $15.33 | 600 |
| 2014-07-08 | $14.69 | $15.14 | 800 |
| 2014-07-07 | $14.91 | $15.37 | 1,100 |
| 2014-07-03 | $15.42 | $15.90 | 0 |
| 2014-07-02 | $15.42 | $15.90 | 0 |
| 2014-07-01 | $15.42 | $15.90 | 0 |
| 2014-06-30 | $15.42 | $15.90 | 8,700 |
| 2014-06-27 | $15.18 | $15.65 | 0 |
| 2014-06-26 | $15.18 | $15.65 | 200 |
| 2014-06-25 | $15.59 | $16.01 | 0 |
| 2014-06-24 | $15.59 | $16.01 | 0 |
| 2014-06-23 | $15.59 | $16.01 | 0 |
| 2014-06-20 | $15.59 | $16.01 | 800 |
| 2014-06-19 | $14.93 | $15.33 | 0 |
| 2014-06-18 | $14.93 | $15.33 | 0 |
| 2014-06-17 | $14.93 | $15.33 | 3,000 |
| 2014-06-16 | $15.08 | $15.49 | 9,700 |
| 2014-06-13 | $14.99 | $15.39 | 5,200 |
| 2014-06-12 | $14.63 | $15.02 | 1,300 |
| 2014-06-11 | $14.38 | $14.77 | 0 |
| 2014-06-10 | $14.38 | $14.77 | 200 |
| 2014-06-09 | $14.28 | $14.67 | 400 |
| 2014-06-06 | $14.01 | $14.39 | 0 |
| 2014-06-05 | $14.01 | $14.39 | 6,000 |
| 2014-06-04 | $13.89 | $14.26 | 0 |
| 2014-06-03 | $13.89 | $14.26 | 27,000 |
| 2014-06-02 | $13.85 | $14.22 | 600 |
| 2014-05-30 | $13.76 | $14.13 | 11,700 |
| 2014-05-29 | $13.62 | $13.99 | 1,000 |
| 2014-05-28 | $13.60 | $13.97 | 0 |
| 2014-05-27 | $13.60 | $13.91 | 200 |
| 2014-05-23 | $13.54 | $13.85 | 5,000 |
| 2014-05-22 | $13.43 | $13.73 | 5,900 |
| 2014-05-21 | $13.10 | $13.40 | 3,300 |
| 2014-05-20 | $13.09 | $13.39 | 700 |
| 2014-05-19 | $13.25 | $13.55 | 0 |
| 2014-05-16 | $13.25 | $13.55 | 600 |
| 2014-05-15 | $13.47 | $13.77 | 0 |
| 2014-05-14 | $13.47 | $13.77 | 400 |
| 2014-05-13 | $13.34 | $13.64 | 2,200 |
| 2014-05-12 | $13.19 | $13.49 | 1,100 |
| 2014-05-09 | $12.88 | $13.17 | 3,500 |
| 2014-05-08 | $13.81 | $14.12 | 0 |
| 2014-05-07 | $13.81 | $14.12 | 2,400 |
| 2014-05-06 | $13.91 | $14.22 | 0 |
| 2014-05-05 | $13.91 | $14.22 | 0 |
| 2014-05-02 | $13.91 | $14.22 | 6,400 |
| 2014-05-01 | $13.70 | $14.01 | 6,000 |
| 2014-04-30 | $13.10 | $13.40 | 2,000 |
| 2014-04-29 | $13.09 | $13.39 | 600 |
| 2014-04-28 | $13.00 | $13.29 | 2,200 |
| 2014-04-25 | $12.72 | $12.96 | 11,700 |
| 2014-04-24 | $13.05 | $13.29 | 1,800 |
| 2014-04-23 | $12.97 | $13.21 | 3,400 |
| 2014-04-22 | $13.07 | $13.31 | 2,600 |
| 2014-04-21 | $12.95 | $13.19 | 1,400 |
| 2014-04-17 | $12.77 | $13.01 | 3,200 |
| 2014-04-16 | $12.36 | $12.59 | 1,900 |
| 2014-04-15 | $12.24 | $12.47 | 4,700 |
| 2014-04-14 | $12.34 | $12.57 | 14,800 |
| 2014-04-11 | $12.17 | $12.40 | 5,000 |
| 2014-04-10 | $12.18 | $12.41 | 283,700 |
| 2014-04-09 | $12.32 | $12.55 | 3,500 |
| 2014-04-08 | $11.44 | $11.65 | 24,000 |
| 2014-04-07 | $11.71 | $11.93 | 0 |
| 2014-04-04 | $11.71 | $11.93 | 11,500 |
| 2014-04-03 | $11.35 | $11.56 | 100 |
| 2014-04-02 | $11.23 | $11.44 | 500 |
| 2014-04-01 | $11.07 | $11.27 | 500 |
| 2014-03-31 | $11.11 | $11.32 | 0 |
| 2014-03-28 | $11.11 | $11.32 | 0 |
| 2014-03-27 | $11.11 | $11.32 | 0 |
| 2014-03-26 | $11.11 | $11.26 | 0 |
| 2014-03-25 | $11.11 | $11.26 | 1,000 |
| 2014-03-24 | $11.09 | $11.24 | 200 |
| 2014-03-21 | $11.20 | $11.35 | 5,000 |
| 2014-03-20 | $11.12 | $11.27 | 800 |
| 2014-03-19 | $11.35 | $11.51 | 700 |
| 2014-03-18 | $11.22 | $11.38 | 5,700 |
| 2014-03-17 | $11.11 | $11.26 | 2,100 |
| 2014-03-14 | $10.71 | $10.86 | 0 |
| 2014-03-13 | $10.71 | $10.86 | 0 |
| 2014-03-12 | $10.71 | $10.86 | 0 |
| 2014-03-11 | $10.71 | $10.86 | 200 |
| 2014-03-10 | $10.84 | $10.99 | 0 |
| 2014-03-07 | $10.84 | $10.99 | 0 |
| 2014-03-06 | $10.84 | $10.99 | 500 |
| 2014-03-05 | $10.81 | $10.96 | 1,000 |
| 2014-03-04 | $10.74 | $10.89 | 0 |
| 2014-03-03 | $10.74 | $10.89 | 3,500 |
| 2014-02-28 | $10.67 | $10.82 | 0 |
| 2014-02-27 | $10.67 | $10.82 | 300 |
| 2014-02-26 | $10.63 | $10.78 | 400 |
| 2014-02-25 | $10.55 | $10.64 | 0 |
| 2014-02-24 | $10.55 | $10.64 | 0 |
| 2014-02-21 | $10.55 | $10.64 | 0 |
| 2014-02-20 | $10.55 | $10.64 | 0 |
| 2014-02-19 | $10.55 | $10.64 | 500 |
| 2014-02-18 | $10.67 | $10.77 | 0 |
| 2014-02-14 | $10.67 | $10.77 | 0 |
| 2014-02-13 | $10.67 | $10.77 | 0 |
| 2014-02-12 | $10.67 | $10.77 | 2,400 |
| 2014-02-11 | $10.51 | $10.60 | 0 |
| 2014-02-10 | $10.51 | $10.60 | 0 |
| 2014-02-07 | $10.51 | $10.60 | 0 |
| 2014-02-06 | $10.51 | $10.60 | 500 |
| 2014-02-05 | $10.46 | $10.55 | 1,200 |
| 2014-02-04 | $10.29 | $10.38 | 2,000 |
| 2014-02-03 | $10.62 | $10.71 | 0 |
| 2014-01-31 | $10.62 | $10.71 | 2,100 |
| 2014-01-30 | $10.68 | $10.78 | 0 |
| 2014-01-29 | $10.68 | $10.78 | 0 |
| 2014-01-28 | $10.68 | $10.72 | 8,800 |
| 2014-01-27 | $10.58 | $10.62 | 11,600 |
| 2014-01-24 | $10.88 | $10.92 | 0 |
| 2014-01-23 | $10.88 | $10.92 | 6,800 |
| 2014-01-22 | $11.06 | $11.11 | 4,300 |
| 2014-01-21 | $11.16 | $11.21 | 700 |
| 2014-01-17 | $11.16 | $11.21 | 500 |
| 2014-01-16 | $11.02 | $11.07 | 2,200 |
| 2014-01-15 | $11.13 | $11.18 | 0 |
| 2014-01-14 | $11.13 | $11.18 | 1,600 |
| 2014-01-13 | $11.28 | $11.33 | 0 |
| 2014-01-10 | $11.28 | $11.33 | 5,400 |
| 2014-01-09 | $11.28 | $11.33 | 800 |
| 2014-01-08 | $11.68 | $11.73 | 0 |
| 2014-01-07 | $11.68 | $11.73 | 0 |
| 2014-01-06 | $11.68 | $11.73 | 400 |
| 2014-01-03 | $11.60 | $11.65 | 100 |
| 2014-01-02 | $12.00 | $12.05 | 0 |