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
- 2012-03-01 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 | $1.00 | $1.00 | 33,700 |
| 2014-12-30 | $1.00 | $1.00 | 28,300 |
| 2014-12-29 | $1.11 | $1.11 | 38,900 |
| 2014-12-26 | $1.10 | $1.10 | 17,600 |
| 2014-12-24 | $1.05 | $1.05 | 4,300 |
| 2014-12-23 | $1.11 | $1.11 | 6,300 |
| 2014-12-22 | $1.05 | $1.05 | 8,600 |
| 2014-12-19 | $1.05 | $1.05 | 18,800 |
| 2014-12-18 | $1.11 | $1.11 | 15,500 |
| 2014-12-17 | $1.10 | $1.10 | 15,600 |
| 2014-12-16 | $1.20 | $1.20 | 12,500 |
| 2014-12-15 | $1.10 | $1.10 | 12,200 |
| 2014-12-12 | $1.20 | $1.20 | 14,400 |
| 2014-12-11 | $1.25 | $1.25 | 9,500 |
| 2014-12-10 | $1.50 | $1.50 | 7,000 |
| 2014-12-09 | $1.50 | $1.50 | 20,300 |
| 2014-12-08 | $1.50 | $1.50 | 2,300 |
| 2014-12-05 | $1.55 | $1.55 | 7,000 |
| 2014-12-04 | $1.55 | $1.55 | 10,500 |
| 2014-12-03 | $1.55 | $1.55 | 11,300 |
| 2014-12-02 | $1.71 | $1.71 | 21,100 |
| 2014-12-01 | $1.98 | $1.98 | 15,800 |
| 2014-11-28 | $1.85 | $1.85 | 4,900 |
| 2014-11-26 | $1.80 | $1.80 | 1,400 |
| 2014-11-25 | $1.90 | $1.90 | 9,500 |
| 2014-11-24 | $2.17 | $2.17 | 12,600 |
| 2014-11-21 | $2.15 | $2.15 | 12,900 |
| 2014-11-20 | $2.05 | $2.05 | 8,500 |
| 2014-11-19 | $2.19 | $2.19 | 8,800 |
| 2014-11-18 | $2.05 | $2.05 | 12,900 |
| 2014-11-17 | $2.25 | $2.25 | 7,000 |
| 2014-11-14 | $2.50 | $2.50 | 4,800 |
| 2014-11-13 | $2.53 | $2.53 | 14,900 |
| 2014-11-12 | $3.00 | $3.00 | 6,900 |
| 2014-11-11 | $3.05 | $3.05 | 10,200 |
| 2014-11-10 | $3.25 | $3.25 | 4,600 |
| 2014-11-07 | $3.45 | $3.45 | 3,700 |
| 2014-11-06 | $3.40 | $3.40 | 6,100 |
| 2014-11-05 | $3.50 | $3.50 | 11,000 |
| 2014-11-04 | $3.60 | $3.60 | 4,200 |
| 2014-11-03 | $3.60 | $3.60 | 1,600 |
| 2014-10-31 | $3.70 | $3.70 | 5,600 |
| 2014-10-30 | $3.70 | $3.70 | 0 |
| 2014-10-29 | $3.70 | $3.70 | 2,300 |
| 2014-10-28 | $3.75 | $3.75 | 4,100 |
| 2014-10-27 | $3.50 | $3.50 | 5,000 |
| 2014-10-24 | $3.52 | $3.52 | 6,400 |
| 2014-10-23 | $3.61 | $3.61 | 2,500 |
| 2014-10-22 | $3.65 | $3.65 | 22,800 |
| 2014-10-21 | $3.75 | $3.75 | 35,800 |
| 2014-10-20 | $4.00 | $4.00 | 3,400 |
| 2014-10-17 | $3.95 | $3.95 | 2,500 |
| 2014-10-16 | $3.80 | $3.80 | 24,500 |
| 2014-10-15 | $3.60 | $3.60 | 19,400 |
| 2014-10-14 | $3.60 | $3.60 | 3,900 |
| 2014-10-13 | $3.60 | $3.60 | 15,000 |
| 2014-10-10 | $3.50 | $3.50 | 13,100 |
| 2014-10-09 | $3.60 | $3.60 | 3,600 |
| 2014-10-08 | $3.50 | $3.50 | 5,800 |
| 2014-10-07 | $3.60 | $3.60 | 2,200 |
| 2014-10-06 | $3.50 | $3.50 | 8,400 |
| 2014-10-03 | $3.60 | $3.60 | 3,000 |
| 2014-10-02 | $3.50 | $3.50 | 4,700 |
| 2014-10-01 | $3.60 | $3.60 | 2,600 |
| 2014-09-30 | $4.00 | $4.00 | 6,100 |
| 2014-09-29 | $4.00 | $4.00 | 10,100 |
| 2014-09-26 | $4.10 | $4.10 | 1,300 |
| 2014-09-25 | $4.20 | $4.20 | 7,100 |
| 2014-09-24 | $4.16 | $4.16 | 6,200 |
| 2014-09-23 | $4.35 | $4.35 | 4,800 |
| 2014-09-22 | $4.10 | $4.10 | 4,200 |
| 2014-09-19 | $4.35 | $4.35 | 20,200 |
| 2014-09-18 | $4.85 | $4.85 | 19,700 |
| 2014-09-17 | $4.75 | $4.75 | 2,900 |
| 2014-09-16 | $4.60 | $4.60 | 4,100 |
| 2014-09-15 | $4.65 | $4.65 | 2,800 |
| 2014-09-12 | $4.80 | $4.80 | 4,000 |
| 2014-09-11 | $5.00 | $5.00 | 12,000 |
| 2014-09-10 | $4.85 | $4.85 | 5,500 |
| 2014-09-09 | $4.80 | $4.80 | 1,900 |
| 2014-09-08 | $5.00 | $5.00 | 13,600 |
| 2014-09-05 | $4.90 | $4.90 | 8,500 |
| 2014-09-04 | $4.50 | $4.50 | 1,400 |
| 2014-09-03 | $4.52 | $4.52 | 10,300 |
| 2014-09-02 | $5.00 | $5.00 | 2,700 |
| 2014-08-29 | $5.00 | $5.00 | 1,400 |
| 2014-08-28 | $5.00 | $5.00 | 4,900 |
| 2014-08-27 | $5.00 | $5.00 | 14,400 |
| 2014-08-26 | $4.95 | $4.95 | 7,200 |
| 2014-08-25 | $4.75 | $4.75 | 6,300 |
| 2014-08-22 | $4.40 | $4.40 | 3,000 |
| 2014-08-21 | $4.50 | $4.50 | 4,900 |
| 2014-08-20 | $4.42 | $4.42 | 5,600 |
| 2014-08-19 | $4.65 | $4.65 | 4,200 |
| 2014-08-18 | $4.55 | $4.55 | 9,500 |
| 2014-08-15 | $4.65 | $4.65 | 2,500 |
| 2014-08-14 | $4.80 | $4.80 | 11,100 |
| 2014-08-13 | $5.00 | $5.00 | 13,200 |
| 2014-08-12 | $5.00 | $5.00 | 7,800 |
| 2014-08-11 | $5.00 | $5.00 | 2,700 |
| 2014-08-08 | $5.25 | $5.25 | 4,300 |
| 2014-08-07 | $5.25 | $5.25 | 8,100 |
| 2014-08-06 | $5.08 | $5.08 | 8,000 |
| 2014-08-05 | $5.08 | $5.08 | 9,000 |
| 2014-08-04 | $5.20 | $5.20 | 8,000 |
| 2014-08-01 | $4.95 | $4.95 | 4,900 |
| 2014-07-31 | $5.00 | $5.00 | 16,900 |
| 2014-07-30 | $5.00 | $5.00 | 32,600 |
| 2014-07-29 | $5.00 | $5.00 | 6,200 |
| 2014-07-28 | $4.95 | $4.95 | 25,000 |
| 2014-07-25 | $5.00 | $5.00 | 4,900 |
| 2014-07-24 | $4.66 | $4.66 | 28,100 |
| 2014-07-23 | $4.60 | $4.60 | 7,500 |
| 2014-07-22 | $5.00 | $5.00 | 11,200 |
| 2014-07-21 | $5.25 | $5.25 | 16,700 |
| 2014-07-18 | $5.20 | $5.20 | 14,900 |
| 2014-07-17 | $5.55 | $5.55 | 6,600 |
| 2014-07-16 | $5.25 | $5.25 | 16,100 |
| 2014-07-15 | $4.65 | $4.65 | 56,800 |
| 2014-07-14 | $6.05 | $6.05 | 31,400 |
| 2014-07-11 | $7.15 | $7.15 | 6,500 |
| 2014-07-10 | $7.25 | $7.25 | 7,700 |
| 2014-07-09 | $7.25 | $7.25 | 16,600 |
| 2014-07-08 | $7.15 | $7.15 | 13,900 |
| 2014-07-07 | $7.75 | $7.75 | 13,200 |
| 2014-07-03 | $8.00 | $8.00 | 11,200 |
| 2014-07-02 | $8.20 | $8.20 | 12,700 |
| 2014-07-01 | $7.30 | $7.30 | 38,400 |
| 2014-06-30 | $8.44 | $8.44 | 27,500 |
| 2014-06-27 | $9.25 | $9.25 | 5,900 |
| 2014-06-26 | $9.50 | $9.50 | 6,700 |
| 2014-06-25 | $9.15 | $9.15 | 9,600 |
| 2014-06-24 | $9.10 | $9.10 | 11,000 |
| 2014-06-23 | $9.09 | $9.09 | 10,600 |
| 2014-06-20 | $9.90 | $9.90 | 21,600 |
| 2014-06-19 | $9.25 | $9.25 | 28,100 |
| 2014-06-18 | $9.00 | $9.00 | 37,900 |
| 2014-06-17 | $9.99 | $9.99 | 45,800 |
| 2014-06-16 | $9.96 | $9.96 | 48,100 |
| 2014-06-13 | $11.00 | $11.00 | 6,600 |
| 2014-06-12 | $10.51 | $10.51 | 12,200 |
| 2014-06-11 | $11.00 | $11.00 | 17,300 |
| 2014-06-10 | $11.15 | $11.15 | 20,700 |
| 2014-06-09 | $11.50 | $11.50 | 4,900 |
| 2014-06-06 | $11.50 | $11.50 | 12,400 |
| 2014-06-05 | $11.90 | $11.90 | 9,300 |
| 2014-06-04 | $11.10 | $11.10 | 13,800 |
| 2014-06-03 | $12.00 | $12.00 | 6,200 |
| 2014-06-02 | $12.25 | $12.25 | 13,000 |
| 2014-05-30 | $12.20 | $12.20 | 12,300 |
| 2014-05-29 | $13.00 | $13.00 | 25,100 |
| 2014-05-28 | $12.99 | $12.99 | 49,100 |
| 2014-05-27 | $10.80 | $10.80 | 20,000 |
| 2014-05-23 | $10.50 | $10.50 | 63,400 |
| 2014-05-22 | $10.55 | $10.55 | 49,300 |
| 2014-05-21 | $12.00 | $12.00 | 67,700 |
| 2014-05-20 | $13.64 | $13.64 | 38,000 |
| 2014-05-19 | $15.00 | $15.00 | 32,700 |
| 2014-05-16 | $15.94 | $15.94 | 10,000 |
| 2014-05-15 | $15.75 | $15.75 | 5,900 |
| 2014-05-14 | $16.50 | $16.50 | 24,000 |
| 2014-05-13 | $15.10 | $15.10 | 24,600 |
| 2014-05-12 | $15.75 | $15.75 | 22,800 |
| 2014-05-09 | $16.50 | $16.50 | 21,300 |
| 2014-05-08 | $15.01 | $15.01 | 21,100 |
| 2014-05-07 | $16.00 | $16.00 | 25,100 |
| 2014-05-06 | $17.95 | $17.95 | 5,800 |
| 2014-05-05 | $18.00 | $18.00 | 17,500 |
| 2014-05-02 | $17.70 | $17.70 | 8,600 |
| 2014-05-01 | $17.45 | $17.45 | 31,600 |
| 2014-04-30 | $15.69 | $15.69 | 28,000 |
| 2014-04-29 | $17.00 | $17.00 | 28,600 |
| 2014-04-28 | $17.00 | $17.00 | 30,000 |
| 2014-04-25 | $15.00 | $15.00 | 17,100 |
| 2014-04-24 | $16.00 | $16.00 | 28,200 |
| 2014-04-23 | $18.16 | $18.16 | 26,600 |
| 2014-04-22 | $19.50 | $19.50 | 38,000 |
| 2014-04-21 | $21.71 | $21.71 | 38,800 |
| 2014-04-17 | $22.40 | $22.40 | 84,700 |
| 2014-04-16 | $20.00 | $20.00 | 97,900 |
| 2014-04-15 | $13.25 | $13.25 | 37,800 |
| 2014-04-14 | $11.90 | $11.90 | 97,700 |
| 2014-04-11 | $13.80 | $13.80 | 111,400 |
| 2014-04-10 | $18.50 | $18.50 | 153,900 |
| 2014-04-09 | $29.99 | $29.99 | 0 |
| 2014-04-08 | $29.99 | $29.99 | 0 |
| 2014-04-07 | $29.99 | $29.99 | 0 |
| 2014-04-04 | $29.99 | $29.99 | 0 |
| 2014-04-03 | $29.99 | $29.99 | 0 |
| 2014-04-02 | $29.99 | $29.99 | 0 |
| 2014-04-01 | $29.99 | $29.99 | 0 |
| 2014-03-31 | $29.99 | $29.99 | 0 |
| 2014-03-28 | $29.99 | $29.99 | 0 |
| 2014-03-27 | $29.99 | $29.99 | 0 |
| 2014-03-26 | $29.99 | $29.99 | 87,900 |
| 2014-03-25 | $28.69 | $28.69 | 147,400 |
| 2014-03-24 | $24.50 | $24.50 | 347,900 |
| 2014-03-21 | $29.05 | $29.05 | 144,700 |
| 2014-03-20 | $35.05 | $35.05 | 48,400 |
| 2014-03-19 | $37.03 | $37.03 | 55,800 |
| 2014-03-18 | $37.85 | $37.85 | 58,000 |
| 2014-03-17 | $36.90 | $36.90 | 94,600 |
| 2014-03-14 | $35.75 | $35.75 | 90,400 |
| 2014-03-13 | $37.50 | $37.50 | 109,100 |
| 2014-03-12 | $38.80 | $38.80 | 205,100 |
| 2014-03-11 | $39.60 | $39.60 | 301,600 |
| 2014-03-10 | $33.38 | $33.38 | 184,900 |
| 2014-03-07 | $34.90 | $34.90 | 480,500 |
| 2014-03-06 | $39.50 | $39.50 | 1,187,200 |
| 2014-03-05 | $48.38 | $48.38 | 1,203,100 |
| 2014-03-04 | $42.50 | $42.50 | 463,100 |
| 2014-03-03 | $32.55 | $32.55 | 208,300 |
| 2014-02-28 | $33.15 | $33.15 | 419,000 |
| 2014-02-27 | $29.10 | $29.10 | 358,200 |
| 2014-02-26 | $32.50 | $32.50 | 931,800 |
| 2014-02-25 | $20.05 | $20.05 | 329,300 |
| 2014-02-24 | $18.25 | $18.25 | 154,800 |
| 2014-02-21 | $17.00 | $17.00 | 92,000 |
| 2014-02-20 | $15.78 | $15.78 | 81,600 |
| 2014-02-19 | $15.70 | $15.70 | 64,700 |
| 2014-02-18 | $16.62 | $16.62 | 158,400 |
| 2014-02-14 | $17.33 | $17.33 | 243,400 |
| 2014-02-13 | $13.50 | $13.50 | 109,400 |
| 2014-02-12 | $12.35 | $12.35 | 83,100 |
| 2014-02-11 | $12.05 | $12.05 | 114,000 |
| 2014-02-10 | $13.00 | $13.00 | 78,200 |
| 2014-02-07 | $12.32 | $12.32 | 43,400 |
| 2014-02-06 | $12.50 | $12.50 | 119,900 |
| 2014-02-05 | $13.12 | $13.12 | 98,800 |
| 2014-02-04 | $13.35 | $13.35 | 179,400 |
| 2014-02-03 | $12.87 | $12.87 | 147,400 |
| 2014-01-31 | $14.25 | $14.25 | 87,400 |
| 2014-01-30 | $14.45 | $14.45 | 132,100 |
| 2014-01-29 | $13.75 | $13.75 | 149,200 |
| 2014-01-28 | $15.06 | $15.06 | 101,100 |
| 2014-01-27 | $15.11 | $15.11 | 239,000 |
| 2014-01-24 | $17.47 | $17.47 | 151,200 |
| 2014-01-23 | $15.96 | $15.96 | 249,000 |
| 2014-01-22 | $18.60 | $18.60 | 218,200 |
| 2014-01-21 | $18.40 | $18.40 | 240,500 |
| 2014-01-17 | $18.01 | $18.01 | 436,700 |
| 2014-01-16 | $23.03 | $23.03 | 617,300 |
| 2014-01-15 | $15.85 | $15.85 | 449,300 |
| 2014-01-14 | $10.20 | $10.20 | 185,900 |
| 2014-01-13 | $8.00 | $8.00 | 190,900 |
| 2014-01-10 | $6.65 | $6.65 | 70,000 |
| 2014-01-09 | $7.35 | $7.35 | 151,200 |
| 2014-01-08 | $7.95 | $7.95 | 201,500 |
| 2014-01-07 | $9.72 | $9.72 | 347,500 |
| 2014-01-06 | $6.00 | $6.00 | 187,400 |
| 2014-01-03 | $5.47 | $5.47 | 167,000 |
| 2014-01-02 | $4.10 | $4.10 | 76,700 |