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
- 2005-12-20 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 | $0.94 | $0.94 | 127,000 |
| 2014-12-30 | $0.95 | $0.95 | 173,000 |
| 2014-12-29 | $0.92 | $0.92 | 145,600 |
| 2014-12-26 | $0.97 | $0.97 | 75,300 |
| 2014-12-24 | $0.94 | $0.94 | 73,800 |
| 2014-12-23 | $0.91 | $0.91 | 156,200 |
| 2014-12-22 | $0.93 | $0.93 | 115,400 |
| 2014-12-19 | $0.97 | $0.97 | 292,900 |
| 2014-12-18 | $0.96 | $0.96 | 77,200 |
| 2014-12-17 | $0.97 | $0.97 | 133,900 |
| 2014-12-16 | $0.87 | $0.87 | 180,500 |
| 2014-12-15 | $0.95 | $0.95 | 240,400 |
| 2014-12-12 | $0.96 | $0.96 | 281,900 |
| 2014-12-11 | $1.00 | $1.00 | 166,800 |
| 2014-12-10 | $1.02 | $1.02 | 57,600 |
| 2014-12-09 | $1.01 | $1.01 | 320,200 |
| 2014-12-08 | $1.01 | $1.01 | 65,600 |
| 2014-12-05 | $1.05 | $1.05 | 64,300 |
| 2014-12-04 | $1.05 | $1.05 | 57,800 |
| 2014-12-03 | $1.05 | $1.05 | 30,400 |
| 2014-12-02 | $1.04 | $1.04 | 199,000 |
| 2014-12-01 | $1.04 | $1.04 | 287,400 |
| 2014-11-28 | $1.06 | $1.06 | 163,800 |
| 2014-11-26 | $1.06 | $1.06 | 43,700 |
| 2014-11-25 | $1.06 | $1.06 | 95,700 |
| 2014-11-24 | $1.06 | $1.06 | 102,800 |
| 2014-11-21 | $1.06 | $1.06 | 214,400 |
| 2014-11-20 | $1.09 | $1.09 | 103,400 |
| 2014-11-19 | $1.08 | $1.08 | 191,200 |
| 2014-11-18 | $1.15 | $1.15 | 234,400 |
| 2014-11-17 | $1.14 | $1.14 | 130,000 |
| 2014-11-14 | $1.13 | $1.13 | 458,700 |
| 2014-11-13 | $1.06 | $1.06 | 87,200 |
| 2014-11-12 | $1.13 | $1.13 | 84,800 |
| 2014-11-11 | $1.12 | $1.12 | 102,900 |
| 2014-11-10 | $1.07 | $1.07 | 108,600 |
| 2014-11-07 | $1.05 | $1.05 | 238,400 |
| 2014-11-06 | $1.03 | $1.03 | 237,600 |
| 2014-11-05 | $1.04 | $1.04 | 392,400 |
| 2014-11-04 | $1.10 | $1.10 | 226,500 |
| 2014-11-03 | $1.13 | $1.13 | 182,000 |
| 2014-10-31 | $1.18 | $1.18 | 286,100 |
| 2014-10-30 | $1.24 | $1.24 | 180,300 |
| 2014-10-29 | $1.28 | $1.28 | 227,100 |
| 2014-10-28 | $1.25 | $1.25 | 80,300 |
| 2014-10-27 | $1.22 | $1.22 | 180,300 |
| 2014-10-24 | $1.17 | $1.17 | 98,100 |
| 2014-10-23 | $1.20 | $1.20 | 207,100 |
| 2014-10-22 | $1.26 | $1.26 | 212,100 |
| 2014-10-21 | $1.35 | $1.35 | 92,300 |
| 2014-10-20 | $1.31 | $1.31 | 62,200 |
| 2014-10-17 | $1.28 | $1.28 | 40,800 |
| 2014-10-16 | $1.30 | $1.30 | 41,100 |
| 2014-10-15 | $1.30 | $1.30 | 83,800 |
| 2014-10-14 | $1.29 | $1.29 | 98,200 |
| 2014-10-13 | $1.31 | $1.31 | 39,100 |
| 2014-10-10 | $1.32 | $1.32 | 94,600 |
| 2014-10-09 | $1.30 | $1.30 | 78,200 |
| 2014-10-08 | $1.33 | $1.33 | 138,000 |
| 2014-10-07 | $1.29 | $1.29 | 59,800 |
| 2014-10-06 | $1.27 | $1.27 | 193,000 |
| 2014-10-03 | $1.25 | $1.25 | 225,000 |
| 2014-10-02 | $1.31 | $1.31 | 104,900 |
| 2014-10-01 | $1.32 | $1.32 | 88,800 |
| 2014-09-30 | $1.34 | $1.34 | 64,100 |
| 2014-09-29 | $1.34 | $1.34 | 102,000 |
| 2014-09-26 | $1.35 | $1.35 | 125,600 |
| 2014-09-25 | $1.39 | $1.39 | 135,900 |
| 2014-09-24 | $1.41 | $1.41 | 59,600 |
| 2014-09-23 | $1.43 | $1.43 | 76,700 |
| 2014-09-22 | $1.37 | $1.37 | 367,700 |
| 2014-09-19 | $1.42 | $1.42 | 266,300 |
| 2014-09-18 | $1.48 | $1.48 | 183,300 |
| 2014-09-17 | $1.58 | $1.58 | 159,600 |
| 2014-09-16 | $1.58 | $1.58 | 156,000 |
| 2014-09-15 | $1.60 | $1.60 | 154,500 |
| 2014-09-12 | $1.58 | $1.58 | 538,200 |
| 2014-09-11 | $1.50 | $1.50 | 191,900 |
| 2014-09-10 | $1.49 | $1.49 | 113,000 |
| 2014-09-09 | $1.50 | $1.50 | 152,800 |
| 2014-09-08 | $1.50 | $1.50 | 247,800 |
| 2014-09-05 | $1.51 | $1.51 | 248,500 |
| 2014-09-04 | $1.45 | $1.45 | 1,232,100 |
| 2014-09-03 | $1.35 | $1.35 | 181,700 |
| 2014-09-02 | $1.40 | $1.40 | 218,500 |
| 2014-08-29 | $1.43 | $1.43 | 53,600 |
| 2014-08-28 | $1.43 | $1.43 | 72,600 |
| 2014-08-27 | $1.42 | $1.42 | 29,200 |
| 2014-08-26 | $1.43 | $1.43 | 58,600 |
| 2014-08-25 | $1.44 | $1.44 | 44,600 |
| 2014-08-22 | $1.43 | $1.43 | 41,300 |
| 2014-08-21 | $1.40 | $1.40 | 137,300 |
| 2014-08-20 | $1.45 | $1.45 | 91,900 |
| 2014-08-19 | $1.50 | $1.50 | 36,200 |
| 2014-08-18 | $1.50 | $1.50 | 27,100 |
| 2014-08-15 | $1.49 | $1.49 | 70,900 |
| 2014-08-14 | $1.53 | $1.53 | 121,800 |
| 2014-08-13 | $1.51 | $1.51 | 43,400 |
| 2014-08-12 | $1.49 | $1.49 | 183,600 |
| 2014-08-11 | $1.48 | $1.48 | 306,000 |
| 2014-08-08 | $1.45 | $1.45 | 113,600 |
| 2014-08-07 | $1.41 | $1.41 | 51,700 |
| 2014-08-06 | $1.39 | $1.39 | 39,500 |
| 2014-08-05 | $1.38 | $1.38 | 47,600 |
| 2014-08-04 | $1.38 | $1.38 | 98,000 |
| 2014-08-01 | $1.40 | $1.40 | 61,400 |
| 2014-07-31 | $1.41 | $1.41 | 95,700 |
| 2014-07-30 | $1.44 | $1.44 | 53,700 |
| 2014-07-29 | $1.43 | $1.43 | 73,600 |
| 2014-07-28 | $1.40 | $1.40 | 101,000 |
| 2014-07-25 | $1.36 | $1.36 | 137,600 |
| 2014-07-24 | $1.31 | $1.31 | 434,400 |
| 2014-07-23 | $1.42 | $1.42 | 94,300 |
| 2014-07-22 | $1.40 | $1.40 | 142,800 |
| 2014-07-21 | $1.44 | $1.44 | 204,700 |
| 2014-07-18 | $1.47 | $1.47 | 106,800 |
| 2014-07-17 | $1.45 | $1.45 | 105,900 |
| 2014-07-16 | $1.42 | $1.42 | 65,800 |
| 2014-07-15 | $1.41 | $1.41 | 116,000 |
| 2014-07-14 | $1.45 | $1.45 | 312,200 |
| 2014-07-11 | $1.44 | $1.44 | 142,700 |
| 2014-07-10 | $1.42 | $1.42 | 882,800 |
| 2014-07-09 | $1.56 | $1.56 | 854,100 |
| 2014-07-08 | $1.43 | $1.43 | 97,100 |
| 2014-07-07 | $1.45 | $1.45 | 211,300 |
| 2014-07-03 | $1.42 | $1.42 | 63,400 |
| 2014-07-02 | $1.42 | $1.42 | 97,800 |
| 2014-07-01 | $1.43 | $1.43 | 63,400 |
| 2014-06-30 | $1.40 | $1.40 | 143,800 |
| 2014-06-27 | $1.36 | $1.36 | 156,000 |
| 2014-06-26 | $1.38 | $1.38 | 77,300 |
| 2014-06-25 | $1.40 | $1.40 | 207,100 |
| 2014-06-24 | $1.45 | $1.45 | 322,100 |
| 2014-06-23 | $1.50 | $1.50 | 258,500 |
| 2014-06-20 | $1.47 | $1.47 | 481,100 |
| 2014-06-19 | $1.49 | $1.49 | 567,400 |
| 2014-06-18 | $1.40 | $1.40 | 112,500 |
| 2014-06-17 | $1.41 | $1.41 | 81,700 |
| 2014-06-16 | $1.43 | $1.43 | 173,400 |
| 2014-06-13 | $1.45 | $1.45 | 120,000 |
| 2014-06-12 | $1.46 | $1.46 | 472,500 |
| 2014-06-11 | $1.32 | $1.32 | 92,000 |
| 2014-06-10 | $1.31 | $1.31 | 111,700 |
| 2014-06-09 | $1.36 | $1.36 | 74,900 |
| 2014-06-06 | $1.31 | $1.31 | 76,000 |
| 2014-06-05 | $1.35 | $1.35 | 51,300 |
| 2014-06-04 | $1.34 | $1.34 | 77,100 |
| 2014-06-03 | $1.35 | $1.35 | 43,000 |
| 2014-06-02 | $1.29 | $1.29 | 104,700 |
| 2014-05-30 | $1.35 | $1.35 | 125,200 |
| 2014-05-29 | $1.35 | $1.35 | 71,600 |
| 2014-05-28 | $1.30 | $1.30 | 61,700 |
| 2014-05-27 | $1.31 | $1.31 | 57,700 |
| 2014-05-23 | $1.34 | $1.34 | 30,500 |
| 2014-05-22 | $1.33 | $1.33 | 74,600 |
| 2014-05-21 | $1.33 | $1.33 | 101,600 |
| 2014-05-20 | $1.34 | $1.34 | 71,600 |
| 2014-05-19 | $1.31 | $1.31 | 36,000 |
| 2014-05-16 | $1.30 | $1.30 | 55,700 |
| 2014-05-15 | $1.30 | $1.30 | 70,200 |
| 2014-05-14 | $1.34 | $1.34 | 42,100 |
| 2014-05-13 | $1.33 | $1.33 | 41,700 |
| 2014-05-12 | $1.32 | $1.32 | 79,500 |
| 2014-05-09 | $1.31 | $1.31 | 54,200 |
| 2014-05-08 | $1.30 | $1.30 | 38,400 |
| 2014-05-07 | $1.32 | $1.32 | 54,300 |
| 2014-05-06 | $1.36 | $1.36 | 55,600 |
| 2014-05-05 | $1.36 | $1.36 | 27,300 |
| 2014-05-02 | $1.38 | $1.38 | 69,600 |
| 2014-05-01 | $1.37 | $1.37 | 30,500 |
| 2014-04-30 | $1.39 | $1.39 | 43,100 |
| 2014-04-29 | $1.43 | $1.43 | 26,200 |
| 2014-04-28 | $1.41 | $1.41 | 53,000 |
| 2014-04-25 | $1.47 | $1.47 | 71,600 |
| 2014-04-24 | $1.42 | $1.42 | 75,600 |
| 2014-04-23 | $1.39 | $1.39 | 80,900 |
| 2014-04-22 | $1.36 | $1.36 | 81,600 |
| 2014-04-21 | $1.36 | $1.36 | 148,100 |
| 2014-04-17 | $1.37 | $1.37 | 193,300 |
| 2014-04-16 | $1.29 | $1.29 | 95,700 |
| 2014-04-15 | $1.35 | $1.35 | 255,500 |
| 2014-04-14 | $1.38 | $1.38 | 47,300 |
| 2014-04-11 | $1.37 | $1.37 | 90,200 |
| 2014-04-10 | $1.44 | $1.44 | 70,600 |
| 2014-04-09 | $1.44 | $1.44 | 44,400 |
| 2014-04-08 | $1.50 | $1.50 | 106,600 |
| 2014-04-07 | $1.39 | $1.39 | 84,700 |
| 2014-04-04 | $1.50 | $1.50 | 102,500 |
| 2014-04-03 | $1.38 | $1.38 | 62,100 |
| 2014-04-02 | $1.45 | $1.45 | 80,600 |
| 2014-04-01 | $1.43 | $1.43 | 103,500 |
| 2014-03-31 | $1.39 | $1.39 | 127,300 |
| 2014-03-28 | $1.37 | $1.37 | 48,900 |
| 2014-03-27 | $1.31 | $1.31 | 146,500 |
| 2014-03-26 | $1.37 | $1.37 | 100,200 |
| 2014-03-25 | $1.37 | $1.37 | 92,900 |
| 2014-03-24 | $1.36 | $1.36 | 304,400 |
| 2014-03-21 | $1.40 | $1.40 | 251,600 |
| 2014-03-20 | $1.48 | $1.48 | 81,800 |
| 2014-03-19 | $1.47 | $1.47 | 229,100 |
| 2014-03-18 | $1.51 | $1.51 | 217,400 |
| 2014-03-17 | $1.53 | $1.53 | 111,400 |
| 2014-03-14 | $1.53 | $1.53 | 359,000 |
| 2014-03-13 | $1.63 | $1.63 | 463,600 |
| 2014-03-12 | $1.58 | $1.58 | 443,900 |
| 2014-03-11 | $1.50 | $1.50 | 98,100 |
| 2014-03-10 | $1.49 | $1.49 | 266,300 |
| 2014-03-07 | $1.56 | $1.56 | 239,800 |
| 2014-03-06 | $1.60 | $1.60 | 108,300 |
| 2014-03-05 | $1.62 | $1.62 | 207,800 |
| 2014-03-04 | $1.62 | $1.62 | 65,100 |
| 2014-03-03 | $1.66 | $1.66 | 108,200 |
| 2014-02-28 | $1.60 | $1.60 | 148,100 |
| 2014-02-27 | $1.55 | $1.55 | 91,800 |
| 2014-02-26 | $1.59 | $1.59 | 290,900 |
| 2014-02-25 | $1.70 | $1.70 | 127,700 |
| 2014-02-24 | $1.68 | $1.68 | 85,200 |
| 2014-02-21 | $1.69 | $1.69 | 110,200 |
| 2014-02-20 | $1.70 | $1.70 | 130,700 |
| 2014-02-19 | $1.65 | $1.65 | 309,700 |
| 2014-02-18 | $1.80 | $1.80 | 213,300 |
| 2014-02-14 | $1.84 | $1.84 | 193,800 |
| 2014-02-13 | $1.75 | $1.75 | 123,900 |
| 2014-02-12 | $1.66 | $1.66 | 274,300 |
| 2014-02-11 | $1.68 | $1.68 | 428,300 |
| 2014-02-10 | $1.74 | $1.74 | 432,100 |
| 2014-02-07 | $1.52 | $1.52 | 174,900 |
| 2014-02-06 | $1.43 | $1.43 | 88,800 |
| 2014-02-05 | $1.45 | $1.45 | 126,600 |
| 2014-02-04 | $1.38 | $1.38 | 130,200 |
| 2014-02-03 | $1.40 | $1.40 | 84,600 |
| 2014-01-31 | $1.36 | $1.36 | 56,000 |
| 2014-01-30 | $1.34 | $1.34 | 244,200 |
| 2014-01-29 | $1.37 | $1.37 | 198,800 |
| 2014-01-28 | $1.39 | $1.39 | 141,900 |
| 2014-01-27 | $1.39 | $1.39 | 197,500 |
| 2014-01-24 | $1.50 | $1.50 | 211,400 |
| 2014-01-23 | $1.61 | $1.61 | 173,500 |
| 2014-01-22 | $1.53 | $1.53 | 117,100 |
| 2014-01-21 | $1.53 | $1.53 | 226,700 |
| 2014-01-17 | $1.54 | $1.54 | 356,600 |
| 2014-01-16 | $1.43 | $1.43 | 466,900 |
| 2014-01-15 | $1.34 | $1.34 | 114,100 |
| 2014-01-14 | $1.27 | $1.27 | 88,800 |
| 2014-01-13 | $1.27 | $1.27 | 147,500 |
| 2014-01-10 | $1.20 | $1.20 | 67,200 |
| 2014-01-09 | $1.22 | $1.22 | 40,800 |
| 2014-01-08 | $1.23 | $1.23 | 50,600 |
| 2014-01-07 | $1.25 | $1.25 | 135,300 |
| 2014-01-06 | $1.30 | $1.30 | 133,500 |
| 2014-01-03 | $1.26 | $1.26 | 124,500 |
| 2014-01-02 | $1.22 | $1.22 | 139,900 |