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
- 1973-02-21 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $7.14 | $16.29 | 11,664,000 | — | — |
| 2014-12-30 | $6.90 | $15.74 | 10,025,100 | — | — |
| 2014-12-29 | $6.62 | $15.10 | 7,504,800 | — | — |
| 2014-12-26 | $6.31 | $14.39 | 5,369,700 | — | — |
| 2014-12-24 | $6.06 | $13.82 | 3,156,100 | — | — |
| 2014-12-23 | $6.15 | $14.03 | 7,099,100 | — | — |
| 2014-12-22 | $6.16 | $14.05 | 8,049,100 | — | — |
| 2014-12-19 | $6.69 | $15.26 | 11,148,800 | — | — |
| 2014-12-18 | $6.19 | $14.12 | 11,030,600 | — | — |
| 2014-12-17 | $6.41 | $14.62 | 19,640,800 | — | — |
| 2014-12-16 | $6.80 | $15.51 | 8,632,300 | — | — |
| 2014-12-15 | $6.66 | $15.19 | 7,433,900 | — | — |
| 2014-12-12 | $6.74 | $15.38 | 7,296,600 | — | — |
| 2014-12-11 | $6.94 | $15.83 | 7,848,500 | — | — |
| 2014-12-10 | $7.01 | $15.99 | 6,160,500 | — | — |
| 2014-12-09 | $7.47 | $17.04 | 7,201,300 | — | — |
| 2014-12-08 | $7.36 | $16.79 | 7,656,800 | — | — |
| 2014-12-05 | $7.97 | $18.18 | 6,531,200 | — | — |
| 2014-12-04 | $8.03 | $18.32 | 8,318,000 | — | — |
| 2014-12-03 | $8.60 | $19.62 | 6,453,200 | — | — |
| 2014-12-02 | $8.16 | $18.61 | 5,781,700 | — | — |
| 2014-12-01 | $8.36 | $19.07 | 7,843,200 | — | — |
| 2014-11-28 | $9.12 | $20.80 | 4,186,000 | — | — |
| 2014-11-26 | $9.15 | $20.87 | 4,599,500 | — | — |
| 2014-11-25 | $9.20 | $20.99 | 9,851,200 | — | — |
| 2014-11-24 | $9.77 | $22.29 | 7,956,100 | — | — |
| 2014-11-21 | $9.91 | $22.61 | 18,643,800 | — | — |
| 2014-11-20 | $8.76 | $19.98 | 14,785,100 | — | — |
| 2014-11-19 | $8.17 | $18.64 | 29,482,000 | — | — |
| 2014-11-18 | $10.21 | $23.29 | 12,852,600 | — | — |
| 2014-11-17 | $10.85 | $24.75 | 5,514,300 | — | — |
| 2014-11-14 | $10.69 | $24.39 | 5,628,000 | — | — |
| 2014-11-13 | $10.36 | $23.63 | 5,239,000 | — | — |
| 2014-11-12 | $10.71 | $24.43 | 6,354,300 | — | — |
| 2014-11-11 | $10.76 | $24.20 | 7,099,400 | — | — |
| 2014-11-10 | $11.04 | $24.83 | 5,931,100 | — | — |
| 2014-11-07 | $11.17 | $25.13 | 6,877,400 | — | — |
| 2014-11-06 | $10.54 | $23.71 | 5,462,300 | — | — |
| 2014-11-05 | $11.15 | $25.08 | 9,120,300 | — | — |
| 2014-11-04 | $11.33 | $25.49 | 8,156,500 | — | — |
| 2014-11-03 | $10.98 | $24.70 | 7,328,300 | — | — |
| 2014-10-31 | $11.23 | $25.26 | 14,355,200 | — | — |
| 2014-10-30 | $10.50 | $23.62 | 7,718,600 | — | — |
| 2014-10-29 | $10.22 | $22.99 | 18,053,500 | — | — |
| 2014-10-28 | $11.29 | $25.40 | 37,715,600 | — | — |
| 2014-10-27 | $9.24 | $20.78 | 12,596,200 | — | — |
| 2014-10-24 | $9.63 | $21.66 | 10,559,000 | — | — |
| 2014-10-23 | $8.79 | $19.77 | 10,165,200 | — | — |
| 2014-10-22 | $9.15 | $20.58 | 15,382,700 | — | — |
| 2014-10-21 | $8.54 | $19.21 | 9,499,000 | — | — |
| 2014-10-20 | $8.94 | $20.11 | 5,692,300 | — | — |
| 2014-10-17 | $8.74 | $19.66 | 12,195,200 | — | — |
| 2014-10-16 | $9.50 | $21.37 | 12,941,700 | — | — |
| 2014-10-15 | $9.32 | $20.96 | 16,865,900 | — | — |
| 2014-10-14 | $9.07 | $20.40 | 26,084,300 | — | — |
| 2014-10-13 | $8.25 | $18.56 | 24,917,800 | — | — |
| 2014-10-10 | $7.32 | $16.47 | 16,724,900 | — | — |
| 2014-10-09 | $7.39 | $16.62 | 15,668,800 | — | — |
| 2014-10-08 | $7.97 | $17.93 | 21,283,900 | — | — |
| 2014-10-07 | $7.77 | $17.48 | 15,854,500 | — | — |
| 2014-10-06 | $8.25 | $18.56 | 18,063,500 | — | — |
| 2014-10-03 | $8.32 | $18.71 | 33,580,300 | — | — |
| 2014-10-02 | $10.00 | $22.49 | 18,498,600 | — | — |
| 2014-10-01 | $9.77 | $21.98 | 17,789,000 | — | — |
| 2014-09-30 | $10.38 | $23.35 | 15,380,100 | — | — |
| 2014-09-29 | $10.33 | $23.24 | 11,585,800 | — | — |
| 2014-09-26 | $10.94 | $24.61 | 13,944,300 | — | — |
| 2014-09-25 | $11.44 | $25.73 | 14,650,300 | — | — |
| 2014-09-24 | $12.53 | $28.18 | 8,796,700 | — | — |
| 2014-09-23 | $12.65 | $28.45 | 6,616,800 | — | — |
| 2014-09-22 | $12.82 | $28.84 | 13,264,700 | — | — |
| 2014-09-19 | $14.00 | $31.49 | 9,192,300 | — | — |
| 2014-09-18 | $14.87 | $33.45 | 5,145,300 | — | — |
| 2014-09-17 | $15.10 | $33.97 | 9,931,100 | — | — |
| 2014-09-16 | $15.12 | $34.01 | 8,134,300 | — | — |
| 2014-09-15 | $14.98 | $33.70 | 9,280,600 | — | — |
| 2014-09-12 | $14.14 | $31.81 | 7,363,700 | — | — |
| 2014-09-11 | $13.94 | $31.36 | 4,467,000 | — | — |
| 2014-09-10 | $13.82 | $31.09 | 4,235,400 | — | — |
| 2014-09-09 | $13.86 | $31.18 | 6,279,000 | — | — |
| 2014-09-08 | $13.75 | $30.93 | 5,990,400 | — | — |
| 2014-09-05 | $14.06 | $31.63 | 4,889,800 | — | — |
| 2014-09-04 | $14.14 | $31.81 | 6,217,800 | — | — |
| 2014-09-03 | $14.43 | $32.46 | 12,796,000 | — | — |
| 2014-09-02 | $14.55 | $32.73 | 7,483,500 | — | — |
| 2014-08-29 | $15.07 | $33.90 | 6,642,800 | — | — |
| 2014-08-28 | $15.06 | $33.88 | 12,600,900 | — | — |
| 2014-08-27 | $16.03 | $36.06 | 4,592,700 | — | — |
| 2014-08-26 | $16.35 | $36.78 | 5,477,600 | — | — |
| 2014-08-25 | $15.94 | $35.86 | 8,898,100 | — | — |
| 2014-08-22 | $15.81 | $35.56 | 5,442,900 | — | — |
| 2014-08-21 | $16.21 | $36.46 | 6,788,000 | — | — |
| 2014-08-20 | $16.73 | $37.63 | 3,437,400 | — | — |
| 2014-08-19 | $16.66 | $37.47 | 3,513,000 | — | — |
| 2014-08-18 | $16.84 | $37.88 | 2,909,100 | — | — |
| 2014-08-15 | $16.77 | $37.72 | 4,656,200 | — | — |
| 2014-08-14 | $16.88 | $37.97 | 4,912,200 | — | — |
| 2014-08-13 | $17.41 | $39.16 | 4,372,300 | — | — |
| 2014-08-12 | $17.69 | $39.45 | 4,457,200 | — | — |
| 2014-08-11 | $18.18 | $40.55 | 6,169,500 | — | — |
| 2014-08-08 | $17.51 | $39.05 | 4,617,000 | — | — |
| 2014-08-07 | $17.09 | $38.12 | 3,049,600 | — | — |
| 2014-08-06 | $17.15 | $38.25 | 2,125,700 | — | — |
| 2014-08-05 | $17.08 | $38.09 | 4,224,800 | — | — |
| 2014-08-04 | $17.35 | $38.70 | 4,190,200 | — | — |
| 2014-08-01 | $17.35 | $38.70 | 5,901,900 | — | — |
| 2014-07-31 | $17.45 | $38.92 | 7,262,700 | — | — |
| 2014-07-30 | $17.23 | $38.43 | 6,598,600 | — | — |
| 2014-07-29 | $17.62 | $39.30 | 17,589,900 | — | — |
| 2014-07-28 | $16.59 | $37.00 | 6,627,900 | — | — |
| 2014-07-25 | $16.09 | $35.89 | 7,208,800 | — | — |
| 2014-07-24 | $15.03 | $33.52 | 6,962,200 | — | — |
| 2014-07-23 | $15.48 | $34.53 | 5,490,800 | — | — |
| 2014-07-22 | $15.15 | $33.79 | 3,226,400 | — | — |
| 2014-07-21 | $15.09 | $33.66 | 6,285,600 | — | — |
| 2014-07-18 | $15.84 | $35.33 | 4,624,000 | — | — |
| 2014-07-17 | $15.50 | $34.57 | 5,275,000 | — | — |
| 2014-07-16 | $15.72 | $35.06 | 11,730,100 | — | — |
| 2014-07-15 | $14.97 | $33.39 | 5,097,300 | — | — |
| 2014-07-14 | $14.59 | $32.54 | 3,028,300 | — | — |
| 2014-07-11 | $14.73 | $32.85 | 4,301,000 | — | — |
| 2014-07-10 | $14.81 | $33.03 | 5,734,500 | — | — |
| 2014-07-09 | $15.55 | $34.68 | 3,020,300 | — | — |
| 2014-07-08 | $15.47 | $34.50 | 5,526,500 | — | — |
| 2014-07-07 | $15.83 | $35.31 | 4,851,000 | — | — |
| 2014-07-03 | $16.42 | $36.62 | 7,050,700 | — | — |
| 2014-07-02 | $15.72 | $35.06 | 7,677,500 | — | — |
| 2014-07-01 | $15.00 | $33.45 | 4,963,400 | — | — |
| 2014-06-30 | $15.05 | $33.57 | 4,667,600 | — | — |
| 2014-06-27 | $14.67 | $32.72 | 4,809,200 | — | — |
| 2014-06-26 | $15.02 | $33.50 | 5,751,800 | — | — |
| 2014-06-25 | $14.36 | $32.03 | 5,107,800 | — | — |
| 2014-06-24 | $14.20 | $31.67 | 6,339,700 | — | — |
| 2014-06-23 | $14.83 | $33.08 | 5,766,500 | — | — |
| 2014-06-20 | $14.54 | $32.43 | 4,258,100 | — | — |
| 2014-06-19 | $14.76 | $32.92 | 5,529,400 | — | — |
| 2014-06-18 | $14.77 | $32.94 | 6,442,000 | — | — |
| 2014-06-17 | $14.18 | $31.63 | 6,244,900 | — | — |
| 2014-06-16 | $14.01 | $31.25 | 5,503,800 | — | — |
| 2014-06-13 | $14.14 | $31.54 | 5,833,100 | — | — |
| 2014-06-12 | $13.76 | $30.69 | 9,961,400 | — | — |
| 2014-06-11 | $14.38 | $32.07 | 3,664,400 | — | — |
| 2014-06-10 | $14.42 | $32.16 | 2,734,000 | — | — |
| 2014-06-09 | $14.53 | $32.41 | 4,260,600 | — | — |
| 2014-06-06 | $14.48 | $32.30 | 4,756,600 | — | — |
| 2014-06-05 | $14.80 | $33.01 | 7,523,000 | — | — |
| 2014-06-04 | $14.60 | $32.56 | 7,894,500 | — | — |
| 2014-06-03 | $14.94 | $33.32 | 6,970,300 | — | — |
| 2014-06-02 | $15.61 | $34.82 | 5,338,000 | — | — |
| 2014-05-30 | $15.68 | $34.97 | 6,579,300 | — | — |
| 2014-05-29 | $16.60 | $37.02 | 5,001,700 | — | — |
| 2014-05-28 | $16.06 | $35.82 | 5,350,800 | — | — |
| 2014-05-27 | $16.37 | $36.51 | 2,181,000 | — | — |
| 2014-05-23 | $16.34 | $36.44 | 2,572,700 | — | — |
| 2014-05-22 | $16.52 | $36.84 | 3,615,300 | — | — |
| 2014-05-21 | $16.23 | $36.20 | 3,979,100 | — | — |
| 2014-05-20 | $16.06 | $35.48 | 3,866,700 | — | — |
| 2014-05-19 | $16.50 | $36.46 | 4,197,000 | — | — |
| 2014-05-16 | $16.86 | $37.25 | 7,901,800 | — | — |
| 2014-05-15 | $17.44 | $38.53 | 3,342,700 | — | — |
| 2014-05-14 | $17.81 | $39.35 | 2,537,900 | — | — |
| 2014-05-13 | $17.66 | $39.02 | 2,838,400 | — | — |
| 2014-05-12 | $17.54 | $38.75 | 2,833,900 | — | — |
| 2014-05-09 | $17.07 | $37.72 | 3,558,100 | — | — |
| 2014-05-08 | $17.34 | $38.31 | 3,805,000 | — | — |
| 2014-05-07 | $17.86 | $39.46 | 2,638,200 | — | — |
| 2014-05-06 | $18.08 | $39.95 | 2,456,500 | — | — |
| 2014-05-05 | $18.14 | $40.08 | 3,823,200 | — | — |
| 2014-05-02 | $18.27 | $40.37 | 4,464,900 | — | — |
| 2014-05-01 | $17.65 | $39.00 | 3,017,400 | — | — |
| 2014-04-30 | $17.72 | $39.15 | 3,307,800 | — | — |
| 2014-04-29 | $17.56 | $38.80 | 4,007,700 | — | — |
| 2014-04-28 | $17.31 | $38.25 | 7,650,300 | — | — |
| 2014-04-25 | $18.00 | $39.77 | 11,206,300 | — | — |
| 2014-04-24 | $18.76 | $41.45 | 5,920,900 | — | — |
| 2014-04-23 | $18.29 | $40.41 | 4,503,900 | — | — |
| 2014-04-22 | $18.46 | $40.79 | 4,712,300 | — | — |
| 2014-04-21 | $18.46 | $40.79 | 6,267,300 | — | — |
| 2014-04-17 | $18.65 | $41.21 | 4,751,700 | — | — |
| 2014-04-16 | $18.70 | $41.32 | 5,378,200 | — | — |
| 2014-04-15 | $19.15 | $42.31 | 6,381,600 | — | — |
| 2014-04-14 | $19.39 | $42.84 | 4,652,900 | — | — |
| 2014-04-11 | $19.58 | $43.26 | 4,965,300 | — | — |
| 2014-04-10 | $20.23 | $44.70 | 5,054,300 | — | — |
| 2014-04-09 | $20.43 | $45.14 | 4,758,400 | — | — |
| 2014-04-08 | $20.87 | $46.11 | 7,504,200 | — | — |
| 2014-04-07 | $19.97 | $44.12 | 5,693,300 | — | — |
| 2014-04-04 | $20.53 | $45.36 | 5,650,900 | — | — |
| 2014-04-03 | $20.27 | $44.79 | 9,593,900 | — | — |
| 2014-04-02 | $20.44 | $45.16 | 7,209,300 | — | — |
| 2014-04-01 | $20.04 | $44.28 | 39,772,500 | — | — |
| 2014-03-31 | $20.46 | $45.21 | 5,102,100 | — | — |
| 2014-03-28 | $20.00 | $44.19 | 5,209,400 | — | — |
| 2014-03-27 | $19.72 | $43.57 | 5,466,100 | — | — |
| 2014-03-26 | $19.26 | $42.55 | 3,809,600 | — | — |
| 2014-03-25 | $19.66 | $43.44 | 4,356,200 | — | — |
| 2014-03-24 | $19.60 | $43.31 | 4,193,100 | — | — |
| 2014-03-21 | $19.69 | $43.50 | 7,069,200 | — | — |
| 2014-03-20 | $18.63 | $41.16 | 5,412,200 | — | — |
| 2014-03-19 | $19.01 | $42.00 | 3,506,300 | — | — |
| 2014-03-18 | $19.35 | $42.75 | 4,903,000 | — | — |
| 2014-03-17 | $18.80 | $41.54 | 3,607,300 | — | — |
| 2014-03-14 | $18.38 | $40.61 | 4,295,300 | — | — |
| 2014-03-13 | $18.24 | $40.30 | 4,976,500 | — | — |
| 2014-03-12 | $18.41 | $40.68 | 7,325,900 | — | — |
| 2014-03-11 | $17.98 | $39.73 | 9,232,900 | — | — |
| 2014-03-10 | $17.95 | $39.66 | 12,232,100 | — | — |
| 2014-03-07 | $18.65 | $41.21 | 10,678,900 | — | — |
| 2014-03-06 | $19.10 | $42.20 | 8,221,300 | — | — |
| 2014-03-05 | $19.10 | $42.20 | 6,561,700 | — | — |
| 2014-03-04 | $19.15 | $42.31 | 12,294,800 | — | — |
| 2014-03-03 | $19.55 | $43.20 | 6,527,300 | — | — |
| 2014-02-28 | $20.03 | $44.26 | 6,671,200 | — | — |
| 2014-02-27 | $20.36 | $44.99 | 6,984,200 | — | — |
| 2014-02-26 | $19.81 | $43.77 | 10,245,900 | — | — |
| 2014-02-25 | $20.32 | $44.90 | 10,707,900 | — | — |
| 2014-02-24 | $21.34 | $47.15 | 8,634,700 | — | — |
| 2014-02-21 | $21.97 | $48.54 | 9,412,800 | — | — |
| 2014-02-20 | $21.44 | $47.37 | 7,241,800 | — | — |
| 2014-02-19 | $21.96 | $48.52 | 7,568,100 | — | — |
| 2014-02-18 | $22.88 | $50.22 | 5,981,600 | — | — |
| 2014-02-14 | $23.16 | $50.84 | 13,712,100 | — | — |
| 2014-02-13 | $21.90 | $48.07 | 6,621,800 | — | — |
| 2014-02-12 | $21.99 | $48.27 | 13,028,300 | — | — |
| 2014-02-11 | $21.50 | $47.19 | 8,972,700 | — | — |
| 2014-02-10 | $20.58 | $45.17 | 5,725,700 | — | — |
| 2014-02-07 | $20.82 | $45.70 | 8,404,000 | — | — |
| 2014-02-06 | $20.81 | $45.68 | 11,859,500 | — | — |
| 2014-02-05 | $19.23 | $42.21 | 8,772,400 | — | — |
| 2014-02-04 | $18.82 | $41.31 | 8,567,600 | — | — |
| 2014-02-03 | $18.86 | $41.40 | 7,627,700 | — | — |
| 2014-01-31 | $19.32 | $42.41 | 7,089,600 | — | — |
| 2014-01-30 | $19.26 | $42.28 | 15,725,200 | — | — |
| 2014-01-29 | $20.07 | $44.05 | 13,212,400 | — | — |
| 2014-01-28 | $19.81 | $43.48 | 32,586,200 | — | — |
| 2014-01-27 | $19.40 | $42.58 | 8,719,100 | — | — |
| 2014-01-24 | $19.33 | $42.43 | 12,149,200 | — | — |
| 2014-01-23 | $20.29 | $44.54 | 10,266,700 | — | — |
| 2014-01-22 | $21.19 | $46.51 | 5,497,900 | — | — |
| 2014-01-21 | $21.30 | $46.75 | 15,112,100 | — | — |
| 2014-01-17 | $22.43 | $49.23 | 6,803,300 | — | — |
| 2014-01-16 | $22.95 | $50.38 | 6,813,200 | — | — |
| 2014-01-15 | $23.02 | $50.53 | 6,957,100 | — | — |
| 2014-01-14 | $22.94 | $50.35 | 9,445,200 | — | — |
| 2014-01-13 | $22.36 | $49.08 | 7,761,000 | — | — |
| 2014-01-10 | $22.83 | $50.11 | 8,163,600 | — | — |
| 2014-01-09 | $22.96 | $50.40 | 14,825,500 | — | — |
| 2014-01-08 | $24.56 | $53.91 | 6,701,300 | — | — |
| 2014-01-07 | $24.45 | $53.67 | 8,223,900 | — | — |
| 2014-01-06 | $24.65 | $54.11 | 8,034,200 | — | — |
| 2014-01-03 | $25.05 | $54.98 | 7,650,800 | — | — |
| 2014-01-02 | $25.83 | $56.70 | 7,074,000 | — | — |