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
- 2006-12-13 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 | $1.15 | $1.15 | 49,300 |
| 2014-12-30 | $1.11 | $1.11 | 15,700 |
| 2014-12-29 | $1.11 | $1.11 | 12,600 |
| 2014-12-26 | $1.11 | $1.11 | 62,100 |
| 2014-12-24 | $1.15 | $1.15 | 38,000 |
| 2014-12-23 | $1.13 | $1.13 | 60,800 |
| 2014-12-22 | $1.11 | $1.11 | 111,500 |
| 2014-12-19 | $1.01 | $1.01 | 90,200 |
| 2014-12-18 | $0.99 | $0.99 | 77,600 |
| 2014-12-17 | $0.93 | $0.93 | 34,700 |
| 2014-12-16 | $1.02 | $1.02 | 27,700 |
| 2014-12-15 | $1.00 | $1.00 | 25,300 |
| 2014-12-12 | $1.07 | $1.07 | 185,900 |
| 2014-12-11 | $0.85 | $0.85 | 54,600 |
| 2014-12-10 | $1.00 | $1.00 | 72,900 |
| 2014-12-09 | $1.08 | $1.08 | 52,400 |
| 2014-12-08 | $1.15 | $1.15 | 125,600 |
| 2014-12-05 | $1.20 | $1.20 | 250,600 |
| 2014-12-04 | $1.15 | $1.15 | 129,200 |
| 2014-12-03 | $1.14 | $1.14 | 57,800 |
| 2014-12-02 | $1.20 | $1.20 | 97,100 |
| 2014-12-01 | $1.19 | $1.19 | 323,300 |
| 2014-11-28 | $1.24 | $1.24 | 92,400 |
| 2014-11-26 | $1.19 | $1.19 | 178,900 |
| 2014-11-25 | $1.01 | $1.01 | 250,000 |
| 2014-11-24 | $1.00 | $1.00 | 272,100 |
| 2014-11-21 | $0.87 | $0.87 | 165,900 |
| 2014-11-20 | $0.76 | $0.76 | 18,600 |
| 2014-11-19 | $0.80 | $0.80 | 84,300 |
| 2014-11-18 | $0.79 | $0.79 | 76,400 |
| 2014-11-17 | $0.83 | $0.83 | 178,600 |
| 2014-11-14 | $0.80 | $0.80 | 112,700 |
| 2014-11-13 | $0.74 | $0.74 | 47,800 |
| 2014-11-12 | $0.77 | $0.77 | 30,800 |
| 2014-11-11 | $0.77 | $0.77 | 91,000 |
| 2014-11-10 | $0.80 | $0.80 | 41,100 |
| 2014-11-07 | $0.81 | $0.81 | 172,900 |
| 2014-11-06 | $0.80 | $0.80 | 147,000 |
| 2014-11-05 | $0.75 | $0.75 | 82,000 |
| 2014-11-04 | $0.70 | $0.70 | 269,700 |
| 2014-11-03 | $0.70 | $0.70 | 59,700 |
| 2014-10-31 | $0.75 | $0.75 | 127,900 |
| 2014-10-30 | $0.72 | $0.72 | 45,200 |
| 2014-10-29 | $0.69 | $0.69 | 2,000 |
| 2014-10-28 | $0.71 | $0.71 | 49,300 |
| 2014-10-27 | $0.72 | $0.72 | 14,500 |
| 2014-10-24 | $0.75 | $0.75 | 47,900 |
| 2014-10-23 | $0.74 | $0.74 | 19,800 |
| 2014-10-22 | $0.74 | $0.74 | 18,500 |
| 2014-10-21 | $0.68 | $0.68 | 22,600 |
| 2014-10-20 | $0.70 | $0.70 | 32,600 |
| 2014-10-17 | $0.70 | $0.70 | 37,400 |
| 2014-10-16 | $0.75 | $0.75 | 20,500 |
| 2014-10-15 | $0.75 | $0.75 | 56,500 |
| 2014-10-14 | $0.80 | $0.80 | 119,300 |
| 2014-10-13 | $0.80 | $0.80 | 48,400 |
| 2014-10-10 | $0.78 | $0.78 | 3,500 |
| 2014-10-09 | $0.78 | $0.78 | 7,600 |
| 2014-10-08 | $0.72 | $0.72 | 7,800 |
| 2014-10-07 | $0.81 | $0.81 | 0 |
| 2014-10-06 | $0.81 | $0.81 | 29,900 |
| 2014-10-03 | $0.73 | $0.73 | 59,600 |
| 2014-10-02 | $0.80 | $0.80 | 1,000 |
| 2014-10-01 | $0.78 | $0.78 | 26,200 |
| 2014-09-30 | $0.83 | $0.83 | 162,400 |
| 2014-09-29 | $0.80 | $0.80 | 28,300 |
| 2014-09-26 | $0.79 | $0.79 | 67,300 |
| 2014-09-25 | $0.79 | $0.79 | 39,100 |
| 2014-09-24 | $0.73 | $0.73 | 16,900 |
| 2014-09-23 | $0.75 | $0.75 | 900 |
| 2014-09-22 | $0.79 | $0.79 | 65,700 |
| 2014-09-19 | $0.77 | $0.77 | 57,400 |
| 2014-09-18 | $0.79 | $0.79 | 62,300 |
| 2014-09-17 | $0.80 | $0.80 | 3,000 |
| 2014-09-16 | $0.77 | $0.77 | 5,200 |
| 2014-09-15 | $0.70 | $0.70 | 31,800 |
| 2014-09-12 | $0.75 | $0.75 | 48,800 |
| 2014-09-11 | $0.77 | $0.77 | 6,000 |
| 2014-09-10 | $0.69 | $0.69 | 3,100 |
| 2014-09-09 | $0.73 | $0.73 | 1,700 |
| 2014-09-08 | $0.72 | $0.72 | 13,500 |
| 2014-09-05 | $0.80 | $0.80 | 19,600 |
| 2014-09-04 | $0.75 | $0.75 | 46,700 |
| 2014-09-03 | $0.76 | $0.76 | 3,700 |
| 2014-09-02 | $0.81 | $0.81 | 19,900 |
| 2014-08-29 | $0.85 | $0.85 | 55,000 |
| 2014-08-28 | $0.72 | $0.72 | 18,800 |
| 2014-08-27 | $0.75 | $0.75 | 23,800 |
| 2014-08-26 | $0.74 | $0.74 | 12,400 |
| 2014-08-25 | $0.72 | $0.72 | 41,200 |
| 2014-08-22 | $0.75 | $0.75 | 260,900 |
| 2014-08-21 | $0.54 | $0.54 | 536,800 |
| 2014-08-20 | $0.86 | $0.86 | 119,500 |
| 2014-08-19 | $0.85 | $0.85 | 147,800 |
| 2014-08-18 | $0.86 | $0.86 | 49,000 |
| 2014-08-15 | $0.85 | $0.85 | 1,500 |
| 2014-08-14 | $0.85 | $0.85 | 3,600 |
| 2014-08-13 | $0.80 | $0.80 | 19,900 |
| 2014-08-12 | $0.80 | $0.80 | 34,300 |
| 2014-08-11 | $0.86 | $0.86 | 18,200 |
| 2014-08-08 | $0.85 | $0.85 | 15,100 |
| 2014-08-07 | $0.90 | $0.90 | 2,300 |
| 2014-08-06 | $0.86 | $0.86 | 31,600 |
| 2014-08-05 | $0.94 | $0.94 | 51,300 |
| 2014-08-04 | $0.96 | $0.96 | 52,100 |
| 2014-08-01 | $1.00 | $1.00 | 106,600 |
| 2014-07-31 | $1.01 | $1.01 | 74,600 |
| 2014-07-30 | $0.95 | $0.95 | 19,300 |
| 2014-07-29 | $0.90 | $0.90 | 14,000 |
| 2014-07-28 | $0.96 | $0.96 | 19,500 |
| 2014-07-25 | $0.96 | $0.96 | 30,500 |
| 2014-07-24 | $0.92 | $0.92 | 29,700 |
| 2014-07-23 | $0.94 | $0.94 | 23,600 |
| 2014-07-22 | $0.96 | $0.96 | 7,900 |
| 2014-07-21 | $0.95 | $0.95 | 90,800 |
| 2014-07-18 | $0.99 | $0.99 | 53,300 |
| 2014-07-17 | $1.03 | $1.03 | 139,500 |
| 2014-07-16 | $0.91 | $0.91 | 133,900 |
| 2014-07-15 | $0.92 | $0.92 | 60,100 |
| 2014-07-14 | $0.88 | $0.88 | 30,600 |
| 2014-07-11 | $0.87 | $0.87 | 28,300 |
| 2014-07-10 | $0.87 | $0.87 | 42,300 |
| 2014-07-09 | $0.92 | $0.92 | 16,700 |
| 2014-07-08 | $0.87 | $0.87 | 9,000 |
| 2014-07-07 | $0.91 | $0.91 | 95,800 |
| 2014-07-03 | $0.96 | $0.96 | 100 |
| 2014-07-02 | $0.95 | $0.95 | 44,300 |
| 2014-07-01 | $0.90 | $0.90 | 65,900 |
| 2014-06-30 | $0.91 | $0.91 | 216,400 |
| 2014-06-27 | $0.95 | $0.95 | 72,200 |
| 2014-06-26 | $0.95 | $0.95 | 12,800 |
| 2014-06-25 | $0.97 | $0.97 | 70,700 |
| 2014-06-24 | $0.95 | $0.95 | 88,800 |
| 2014-06-23 | $0.99 | $0.99 | 14,800 |
| 2014-06-20 | $0.99 | $0.99 | 113,300 |
| 2014-06-19 | $0.99 | $0.99 | 223,800 |
| 2014-06-18 | $1.00 | $1.00 | 452,400 |
| 2014-06-17 | $0.95 | $0.95 | 300,400 |
| 2014-06-16 | $0.88 | $0.88 | 137,700 |
| 2014-06-13 | $0.86 | $0.86 | 210,000 |
| 2014-06-12 | $0.83 | $0.83 | 354,400 |
| 2014-06-11 | $0.75 | $0.75 | 136,700 |
| 2014-06-10 | $0.70 | $0.70 | 82,200 |
| 2014-06-09 | $0.72 | $0.72 | 159,300 |
| 2014-06-06 | $0.68 | $0.68 | 46,300 |
| 2014-06-05 | $0.70 | $0.70 | 96,300 |
| 2014-06-04 | $0.60 | $0.60 | 41,000 |
| 2014-06-03 | $0.60 | $0.60 | 22,400 |
| 2014-06-02 | $0.65 | $0.65 | 53,600 |
| 2014-05-30 | $0.66 | $0.66 | 74,800 |
| 2014-05-29 | $0.64 | $0.64 | 11,000 |
| 2014-05-28 | $0.60 | $0.60 | 25,600 |
| 2014-05-27 | $0.61 | $0.61 | 21,400 |
| 2014-05-23 | $0.65 | $0.65 | 14,400 |
| 2014-05-22 | $0.66 | $0.66 | 46,500 |
| 2014-05-21 | $0.59 | $0.59 | 67,900 |
| 2014-05-20 | $0.68 | $0.68 | 107,000 |
| 2014-05-19 | $0.58 | $0.58 | 60,700 |
| 2014-05-16 | $0.59 | $0.59 | 48,400 |
| 2014-05-15 | $0.64 | $0.64 | 58,700 |
| 2014-05-14 | $0.74 | $0.74 | 98,200 |
| 2014-05-13 | $0.63 | $0.63 | 40,600 |
| 2014-05-12 | $0.61 | $0.61 | 29,000 |
| 2014-05-09 | $0.62 | $0.62 | 13,000 |
| 2014-05-08 | $0.70 | $0.70 | 50,400 |
| 2014-05-07 | $0.60 | $0.60 | 50,300 |
| 2014-05-06 | $0.60 | $0.60 | 134,100 |
| 2014-05-05 | $0.65 | $0.65 | 48,600 |
| 2014-05-02 | $0.80 | $0.80 | 90,300 |
| 2014-05-01 | $0.79 | $0.79 | 32,200 |
| 2014-04-30 | $0.81 | $0.81 | 86,000 |
| 2014-04-29 | $0.68 | $0.68 | 129,600 |
| 2014-04-28 | $0.78 | $0.78 | 31,200 |
| 2014-04-25 | $0.80 | $0.80 | 8,000 |
| 2014-04-24 | $0.80 | $0.80 | 14,000 |
| 2014-04-23 | $0.79 | $0.79 | 41,700 |
| 2014-04-22 | $0.81 | $0.81 | 2,200 |
| 2014-04-21 | $0.75 | $0.75 | 83,700 |
| 2014-04-17 | $0.80 | $0.80 | 28,000 |
| 2014-04-16 | $0.80 | $0.80 | 18,300 |
| 2014-04-15 | $0.77 | $0.77 | 3,800 |
| 2014-04-14 | $0.77 | $0.77 | 11,500 |
| 2014-04-11 | $0.74 | $0.74 | 6,900 |
| 2014-04-10 | $0.75 | $0.75 | 10,800 |
| 2014-04-09 | $0.76 | $0.76 | 8,500 |
| 2014-04-08 | $0.75 | $0.75 | 24,500 |
| 2014-04-07 | $0.75 | $0.75 | 12,600 |
| 2014-04-04 | $0.80 | $0.80 | 18,100 |
| 2014-04-03 | $0.77 | $0.77 | 20,500 |
| 2014-04-02 | $0.80 | $0.80 | 31,900 |
| 2014-04-01 | $0.84 | $0.84 | 28,700 |
| 2014-03-31 | $0.75 | $0.75 | 90,100 |
| 2014-03-28 | $0.80 | $0.80 | 128,100 |
| 2014-03-27 | $0.84 | $0.84 | 39,000 |
| 2014-03-26 | $0.90 | $0.90 | 15,100 |
| 2014-03-25 | $0.84 | $0.84 | 57,800 |
| 2014-03-24 | $0.87 | $0.87 | 28,000 |
| 2014-03-21 | $0.93 | $0.93 | 17,600 |
| 2014-03-20 | $0.98 | $0.98 | 50,800 |
| 2014-03-19 | $0.84 | $0.84 | 86,300 |
| 2014-03-18 | $0.85 | $0.85 | 115,700 |
| 2014-03-17 | $0.87 | $0.87 | 17,900 |
| 2014-03-14 | $0.84 | $0.84 | 66,200 |
| 2014-03-13 | $0.90 | $0.90 | 20,400 |
| 2014-03-12 | $0.90 | $0.90 | 42,200 |
| 2014-03-11 | $0.92 | $0.92 | 14,600 |
| 2014-03-10 | $0.92 | $0.92 | 18,100 |
| 2014-03-07 | $0.89 | $0.89 | 102,800 |
| 2014-03-06 | $0.95 | $0.95 | 8,800 |
| 2014-03-05 | $0.90 | $0.90 | 35,800 |
| 2014-03-04 | $0.90 | $0.90 | 14,000 |
| 2014-03-03 | $0.93 | $0.93 | 5,600 |
| 2014-02-28 | $0.88 | $0.88 | 22,100 |
| 2014-02-27 | $0.90 | $0.90 | 21,000 |
| 2014-02-26 | $0.90 | $0.90 | 65,100 |
| 2014-02-25 | $0.95 | $0.95 | 8,000 |
| 2014-02-24 | $0.95 | $0.95 | 5,700 |
| 2014-02-21 | $0.90 | $0.90 | 22,100 |
| 2014-02-20 | $0.90 | $0.90 | 14,200 |
| 2014-02-19 | $0.99 | $0.99 | 6,200 |
| 2014-02-18 | $1.00 | $1.00 | 15,400 |
| 2014-02-14 | $0.86 | $0.86 | 19,200 |
| 2014-02-13 | $0.98 | $0.98 | 18,100 |
| 2014-02-12 | $0.93 | $0.93 | 9,500 |
| 2014-02-11 | $0.95 | $0.95 | 13,000 |
| 2014-02-10 | $0.95 | $0.95 | 72,700 |
| 2014-02-07 | $0.93 | $0.93 | 7,900 |
| 2014-02-06 | $0.93 | $0.93 | 2,500 |
| 2014-02-05 | $0.95 | $0.95 | 12,200 |
| 2014-02-04 | $0.93 | $0.93 | 13,300 |
| 2014-02-03 | $0.90 | $0.90 | 5,600 |
| 2014-01-31 | $0.95 | $0.95 | 6,200 |
| 2014-01-30 | $0.95 | $0.95 | 11,200 |
| 2014-01-29 | $0.93 | $0.93 | 4,200 |
| 2014-01-28 | $0.97 | $0.97 | 21,400 |
| 2014-01-27 | $0.95 | $0.95 | 19,200 |
| 2014-01-24 | $0.88 | $0.88 | 34,000 |
| 2014-01-23 | $0.88 | $0.88 | 13,400 |
| 2014-01-22 | $0.97 | $0.97 | 1,700 |
| 2014-01-21 | $0.98 | $0.98 | 12,300 |
| 2014-01-17 | $0.98 | $0.98 | 5,100 |
| 2014-01-16 | $1.00 | $1.00 | 68,100 |
| 2014-01-15 | $1.00 | $1.00 | 59,400 |
| 2014-01-14 | $0.90 | $0.90 | 105,300 |
| 2014-01-13 | $0.96 | $0.96 | 49,200 |
| 2014-01-10 | $1.10 | $1.10 | 31,000 |
| 2014-01-09 | $1.11 | $1.11 | 17,500 |
| 2014-01-08 | $1.10 | $1.10 | 180,400 |
| 2014-01-07 | $1.03 | $1.03 | 36,500 |
| 2014-01-06 | $1.05 | $1.05 | 48,000 |
| 2014-01-03 | $0.98 | $0.98 | 9,000 |
| 2014-01-02 | $1.00 | $1.00 | 11,300 |