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
- 2010-01-05 to 2026-08-28
- 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 | $12.00 | $12.00 | 4 |
| 2014-12-30 | $12.00 | $12.00 | 7 |
| 2014-12-29 | $12.00 | $12.00 | 0 |
| 2014-12-26 | $12.00 | $12.00 | 0 |
| 2014-12-24 | $12.00 | $12.00 | 0 |
| 2014-12-23 | $12.00 | $12.00 | 62 |
| 2014-12-22 | $10.50 | $10.50 | 108 |
| 2014-12-19 | $10.50 | $10.50 | 66 |
| 2014-12-18 | $10.50 | $10.50 | 0 |
| 2014-12-17 | $10.50 | $10.50 | 0 |
| 2014-12-16 | $10.50 | $10.50 | 0 |
| 2014-12-15 | $10.50 | $10.50 | 123 |
| 2014-12-12 | $6.00 | $6.00 | 508 |
| 2014-12-11 | $5.25 | $5.25 | 172 |
| 2014-12-10 | $7.50 | $7.50 | 354 |
| 2014-12-09 | $10.50 | $10.50 | 373 |
| 2014-12-08 | $10.50 | $10.50 | 33 |
| 2014-12-05 | $12.00 | $12.00 | 0 |
| 2014-12-04 | $12.00 | $12.00 | 120 |
| 2014-12-03 | $9.30 | $9.30 | 1 |
| 2014-12-02 | $9.75 | $9.75 | 8 |
| 2014-12-01 | $9.90 | $9.90 | 6 |
| 2014-11-28 | $9.90 | $9.90 | 0 |
| 2014-11-26 | $9.90 | $9.90 | 56 |
| 2014-11-25 | $9.90 | $9.90 | 0 |
| 2014-11-24 | $9.90 | $9.90 | 0 |
| 2014-11-21 | $9.90 | $9.90 | 189 |
| 2014-11-20 | $9.90 | $9.90 | 0 |
| 2014-11-19 | $9.90 | $9.90 | 36 |
| 2014-11-18 | $14.85 | $14.85 | 0 |
| 2014-11-17 | $14.85 | $14.85 | 0 |
| 2014-11-14 | $14.85 | $14.85 | 0 |
| 2014-11-13 | $14.85 | $14.85 | 0 |
| 2014-11-12 | $14.85 | $14.85 | 0 |
| 2014-11-11 | $14.85 | $14.85 | 114 |
| 2014-11-10 | $14.85 | $14.85 | 0 |
| 2014-11-07 | $14.85 | $14.85 | 9 |
| 2014-11-06 | $12.00 | $12.00 | 1 |
| 2014-11-05 | $12.00 | $12.00 | 0 |
| 2014-11-04 | $12.00 | $12.00 | 0 |
| 2014-11-03 | $12.00 | $12.00 | 0 |
| 2014-10-31 | $12.00 | $12.00 | 38 |
| 2014-10-30 | $12.75 | $12.75 | 1 |
| 2014-10-29 | $13.50 | $13.50 | 0 |
| 2014-10-28 | $13.50 | $13.50 | 17 |
| 2014-10-27 | $13.50 | $13.50 | 0 |
| 2014-10-24 | $13.50 | $13.50 | 192 |
| 2014-10-23 | $15.00 | $15.00 | 0 |
| 2014-10-22 | $15.00 | $15.00 | 0 |
| 2014-10-21 | $15.00 | $15.00 | 0 |
| 2014-10-20 | $15.00 | $15.00 | 0 |
| 2014-10-17 | $15.00 | $15.00 | 19 |
| 2014-10-16 | $15.60 | $15.60 | 10 |
| 2014-10-15 | $13.50 | $13.50 | 0 |
| 2014-10-14 | $13.50 | $13.50 | 0 |
| 2014-10-13 | $13.50 | $13.50 | 5 |
| 2014-10-10 | $12.00 | $12.00 | 0 |
| 2014-10-09 | $12.00 | $12.00 | 0 |
| 2014-10-08 | $12.00 | $12.00 | 0 |
| 2014-10-07 | $12.00 | $12.00 | 0 |
| 2014-10-06 | $12.00 | $12.00 | 2 |
| 2014-10-03 | $15.60 | $15.60 | 13 |
| 2014-10-02 | $15.60 | $15.60 | 1 |
| 2014-10-01 | $12.15 | $12.15 | 39 |
| 2014-09-30 | $15.30 | $15.30 | 547 |
| 2014-09-29 | $7.65 | $7.65 | 6 |
| 2014-09-26 | $11.85 | $11.85 | 1 |
| 2014-09-25 | $11.40 | $11.40 | 0 |
| 2014-09-24 | $11.40 | $11.40 | 8 |
| 2014-09-23 | $9.00 | $9.00 | 13 |
| 2014-09-22 | $9.00 | $9.00 | 245 |
| 2014-09-19 | $10.95 | $10.95 | 176 |
| 2014-09-18 | $11.10 | $11.10 | 73 |
| 2014-09-17 | $13.50 | $13.50 | 0 |
| 2014-09-16 | $13.50 | $13.50 | 0 |
| 2014-09-15 | $13.50 | $13.50 | 259 |
| 2014-09-12 | $17.85 | $17.85 | 13 |
| 2014-09-11 | $15.00 | $15.00 | 99 |
| 2014-09-10 | $15.00 | $15.00 | 110 |
| 2014-09-09 | $18.00 | $18.00 | 73 |
| 2014-09-08 | $18.00 | $18.00 | 247 |
| 2014-09-05 | $15.00 | $15.00 | 66 |
| 2014-09-04 | $16.35 | $16.35 | 17 |
| 2014-09-03 | $16.35 | $16.35 | 9 |
| 2014-09-02 | $16.95 | $16.95 | 72 |
| 2014-08-29 | $15.00 | $15.00 | 100 |
| 2014-08-28 | $15.00 | $15.00 | 0 |
| 2014-08-27 | $15.00 | $15.00 | 136 |
| 2014-08-26 | $17.10 | $17.10 | 48 |
| 2014-08-25 | $17.10 | $17.10 | 99 |
| 2014-08-22 | $16.50 | $16.50 | 280 |
| 2014-08-21 | $20.10 | $20.10 | 8 |
| 2014-08-20 | $17.25 | $17.25 | 0 |
| 2014-08-19 | $17.25 | $17.25 | 4 |
| 2014-08-18 | $18.45 | $18.45 | 89 |
| 2014-08-15 | $18.90 | $18.90 | 25 |
| 2014-08-14 | $22.50 | $22.50 | 373 |
| 2014-08-13 | $19.80 | $19.80 | 131 |
| 2014-08-12 | $25.50 | $25.50 | 9 |
| 2014-08-11 | $26.25 | $26.25 | 61 |
| 2014-08-08 | $22.50 | $22.50 | 28 |
| 2014-08-07 | $22.05 | $22.05 | 3 |
| 2014-08-06 | $26.10 | $26.10 | 0 |
| 2014-08-05 | $26.10 | $26.10 | 0 |
| 2014-08-04 | $26.10 | $26.10 | 142 |
| 2014-08-01 | $18.15 | $18.15 | 104 |
| 2014-07-31 | $26.25 | $26.25 | 13 |
| 2014-07-30 | $26.25 | $26.25 | 13 |
| 2014-07-29 | $26.25 | $26.25 | 73 |
| 2014-07-28 | $28.50 | $28.50 | 6 |
| 2014-07-25 | $28.50 | $28.50 | 0 |
| 2014-07-24 | $28.50 | $28.50 | 58 |
| 2014-07-23 | $24.75 | $24.75 | 47 |
| 2014-07-22 | $24.30 | $24.30 | 30 |
| 2014-07-21 | $28.50 | $28.50 | 0 |
| 2014-07-18 | $28.50 | $28.50 | 176 |
| 2014-07-17 | $27.75 | $27.75 | 15 |
| 2014-07-16 | $27.00 | $27.00 | 80 |
| 2014-07-15 | $33.75 | $33.75 | 0 |
| 2014-07-14 | $33.75 | $33.75 | 26 |
| 2014-07-11 | $30.00 | $30.00 | 286 |
| 2014-07-10 | $37.50 | $37.50 | 94 |
| 2014-07-09 | $30.00 | $30.00 | 22 |
| 2014-07-08 | $30.00 | $30.00 | 25 |
| 2014-07-07 | $45.00 | $45.00 | 0 |
| 2014-07-03 | $45.00 | $45.00 | 0 |
| 2014-07-02 | $45.00 | $45.00 | 0 |
| 2014-07-01 | $45.00 | $45.00 | 10 |
| 2014-06-30 | $30.00 | $30.00 | 0 |
| 2014-06-27 | $30.00 | $30.00 | 5 |
| 2014-06-26 | $30.00 | $30.00 | 0 |
| 2014-06-25 | $30.00 | $30.00 | 0 |
| 2014-06-24 | $30.00 | $30.00 | 16 |
| 2014-06-23 | $30.00 | $30.00 | 8 |
| 2014-06-20 | $30.00 | $30.00 | 6 |
| 2014-06-19 | $30.00 | $30.00 | 90 |
| 2014-06-18 | $28.50 | $28.50 | 6 |
| 2014-06-17 | $25.50 | $25.50 | 0 |
| 2014-06-16 | $25.50 | $25.50 | 9 |
| 2014-06-13 | $29.85 | $29.85 | 0 |
| 2014-06-12 | $29.85 | $29.85 | 0 |
| 2014-06-11 | $29.85 | $29.85 | 66 |
| 2014-06-10 | $30.00 | $30.00 | 15 |
| 2014-06-09 | $30.00 | $30.00 | 52 |
| 2014-06-06 | $19.80 | $19.80 | 147 |
| 2014-06-05 | $30.00 | $30.00 | 0 |
| 2014-06-04 | $30.00 | $30.00 | 59 |
| 2014-06-03 | $28.65 | $28.65 | 6 |
| 2014-06-02 | $22.50 | $22.50 | 480 |
| 2014-05-30 | $39.60 | $39.60 | 0 |
| 2014-05-29 | $39.60 | $39.60 | 1 |
| 2014-05-28 | $39.60 | $39.60 | 18 |
| 2014-05-27 | $39.90 | $39.90 | 6 |
| 2014-05-23 | $45.00 | $45.00 | 0 |
| 2014-05-22 | $45.00 | $45.00 | 0 |
| 2014-05-21 | $45.00 | $45.00 | 0 |
| 2014-05-20 | $45.00 | $45.00 | 7 |
| 2014-05-19 | $44.25 | $44.25 | 25 |
| 2014-05-16 | $44.25 | $44.25 | 0 |
| 2014-05-15 | $44.25 | $44.25 | 332 |
| 2014-05-14 | $52.35 | $52.35 | 9 |
| 2014-05-13 | $46.05 | $46.05 | 20 |
| 2014-05-12 | $48.00 | $48.00 | 47 |
| 2014-05-09 | $55.35 | $55.35 | 7 |
| 2014-05-08 | $55.35 | $55.35 | 0 |
| 2014-05-07 | $48.00 | $48.00 | 121 |
| 2014-05-06 | $57.00 | $57.00 | 127 |
| 2014-05-05 | $42.00 | $42.00 | 21 |
| 2014-05-02 | $56.85 | $56.85 | 0 |
| 2014-05-01 | $56.85 | $56.85 | 96 |
| 2014-04-30 | $54.00 | $54.00 | 17 |
| 2014-04-29 | $60.00 | $60.00 | 2 |
| 2014-04-28 | $54.90 | $54.90 | 0 |
| 2014-04-25 | $54.00 | $54.00 | 0 |
| 2014-04-24 | $54.00 | $54.00 | 0 |
| 2014-04-23 | $54.00 | $54.00 | 141 |
| 2014-04-22 | $54.90 | $54.90 | 1 |
| 2014-04-21 | $54.00 | $54.00 | 147 |
| 2014-04-17 | $49.50 | $49.50 | 36 |
| 2014-04-16 | $55.20 | $55.20 | 0 |
| 2014-04-15 | $55.20 | $55.20 | 49 |
| 2014-04-14 | $56.40 | $56.40 | 9 |
| 2014-04-11 | $61.50 | $61.50 | 6 |
| 2014-04-10 | $57.90 | $57.90 | 0 |
| 2014-04-09 | $57.90 | $57.90 | 0 |
| 2014-04-08 | $57.90 | $57.90 | 0 |
| 2014-04-07 | $57.90 | $57.90 | 1 |
| 2014-04-04 | $48.15 | $48.15 | 115 |
| 2014-04-03 | $51.90 | $51.90 | 293 |
| 2014-04-02 | $58.35 | $58.35 | 0 |
| 2014-04-01 | $58.35 | $58.35 | 45 |
| 2014-03-31 | $63.75 | $63.75 | 6 |
| 2014-03-28 | $63.75 | $63.75 | 6 |
| 2014-03-27 | $61.50 | $61.50 | 13 |
| 2014-03-26 | $61.50 | $61.50 | 40 |
| 2014-03-25 | $60.00 | $60.00 | 255 |
| 2014-03-24 | $60.00 | $60.00 | 229 |
| 2014-03-21 | $67.50 | $67.50 | 46 |
| 2014-03-20 | $60.15 | $60.15 | 16 |
| 2014-03-19 | $60.15 | $60.15 | 113 |
| 2014-03-18 | $61.50 | $61.50 | 153 |
| 2014-03-17 | $61.50 | $61.50 | 222 |
| 2014-03-14 | $52.65 | $52.65 | 29 |
| 2014-03-13 | $59.85 | $59.85 | 54 |
| 2014-03-12 | $57.00 | $57.00 | 254 |
| 2014-03-11 | $48.00 | $48.00 | 217 |
| 2014-03-10 | $42.00 | $42.00 | 555 |
| 2014-03-07 | $45.00 | $45.00 | 21 |
| 2014-03-06 | $45.00 | $45.00 | 110 |
| 2014-03-05 | $45.15 | $45.15 | 275 |
| 2014-03-04 | $47.70 | $47.70 | 0 |
| 2014-03-03 | $46.50 | $46.50 | 64 |
| 2014-02-28 | $54.75 | $54.75 | 89 |
| 2014-02-27 | $55.35 | $55.35 | 7 |
| 2014-02-26 | $50.70 | $50.70 | 26 |
| 2014-02-25 | $56.10 | $56.10 | 14 |
| 2014-02-24 | $50.40 | $50.40 | 0 |
| 2014-02-21 | $50.40 | $50.40 | 92 |
| 2014-02-20 | $46.35 | $46.35 | 109 |
| 2014-02-19 | $54.00 | $54.00 | 23 |
| 2014-02-18 | $53.85 | $53.85 | 222 |
| 2014-02-14 | $45.00 | $45.00 | 57 |
| 2014-02-13 | $52.35 | $52.35 | 61 |
| 2014-02-12 | $54.00 | $54.00 | 143 |
| 2014-02-11 | $46.50 | $46.50 | 33 |
| 2014-02-10 | $52.50 | $52.50 | 13 |
| 2014-02-07 | $52.50 | $52.50 | 34 |
| 2014-02-06 | $52.80 | $52.80 | 126 |
| 2014-02-05 | $60.00 | $60.00 | 376 |
| 2014-02-04 | $59.85 | $59.85 | 158 |
| 2014-02-03 | $52.50 | $52.50 | 47 |
| 2014-01-31 | $52.50 | $52.50 | 33 |
| 2014-01-30 | $52.50 | $52.50 | 0 |
| 2014-01-29 | $52.50 | $52.50 | 53 |
| 2014-01-28 | $52.50 | $52.50 | 135 |
| 2014-01-27 | $60.00 | $60.00 | 0 |
| 2014-01-24 | $60.00 | $60.00 | 154 |
| 2014-01-23 | $67.50 | $67.50 | 143 |
| 2014-01-22 | $60.00 | $60.00 | 224 |
| 2014-01-21 | $52.50 | $52.50 | 334 |
| 2014-01-17 | $50.85 | $50.85 | 33 |
| 2014-01-16 | $52.35 | $52.35 | 194 |
| 2014-01-15 | $54.00 | $54.00 | 544 |
| 2014-01-14 | $58.50 | $58.50 | 47 |
| 2014-01-13 | $74.85 | $74.85 | 24 |
| 2014-01-10 | $70.95 | $70.95 | 6 |
| 2014-01-09 | $74.70 | $74.70 | 7 |
| 2014-01-08 | $56.40 | $56.40 | 179 |
| 2014-01-07 | $75.00 | $75.00 | 39 |
| 2014-01-06 | $87.00 | $87.00 | 21 |
| 2014-01-03 | $88.50 | $88.50 | 5 |
| 2014-01-02 | $67.50 | $67.50 | 1 |