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
- 2005-02-09 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 | $0.93 | $0.93 | 712,100 | — | — |
| 2014-12-30 | $0.95 | $0.95 | 1,610,300 | — | — |
| 2014-12-29 | $0.97 | $0.97 | 382,400 | — | — |
| 2014-12-26 | $0.96 | $0.96 | 323,600 | — | — |
| 2014-12-24 | $0.99 | $0.99 | 144,300 | — | — |
| 2014-12-23 | $1.00 | $1.00 | 402,600 | — | — |
| 2014-12-22 | $1.00 | $1.00 | 453,600 | — | — |
| 2014-12-19 | $1.00 | $1.00 | 399,000 | — | — |
| 2014-12-18 | $0.98 | $0.98 | 482,700 | — | — |
| 2014-12-17 | $0.98 | $0.98 | 477,800 | — | — |
| 2014-12-16 | $0.95 | $0.95 | 701,300 | — | — |
| 2014-12-15 | $0.97 | $0.97 | 607,200 | — | — |
| 2014-12-12 | $0.96 | $0.96 | 519,600 | — | — |
| 2014-12-11 | $0.97 | $0.97 | 523,300 | — | — |
| 2014-12-10 | $0.95 | $0.95 | 581,000 | — | — |
| 2014-12-09 | $0.99 | $0.99 | 420,200 | — | — |
| 2014-12-08 | $0.99 | $0.99 | 524,600 | — | — |
| 2014-12-05 | $1.00 | $1.00 | 328,200 | — | — |
| 2014-12-04 | $0.98 | $0.98 | 261,100 | — | — |
| 2014-12-03 | $1.00 | $1.00 | 745,900 | — | — |
| 2014-12-02 | $0.98 | $0.98 | 611,000 | — | — |
| 2014-12-01 | $0.99 | $0.99 | 718,900 | — | — |
| 2014-11-28 | $1.02 | $1.02 | 631,800 | — | — |
| 2014-11-26 | $1.09 | $1.09 | 354,400 | — | — |
| 2014-11-25 | $1.11 | $1.11 | 354,800 | — | — |
| 2014-11-24 | $1.13 | $1.13 | 702,200 | — | — |
| 2014-11-21 | $1.17 | $1.17 | 538,500 | — | — |
| 2014-11-20 | $1.17 | $1.17 | 326,100 | — | — |
| 2014-11-19 | $1.14 | $1.14 | 793,500 | — | — |
| 2014-11-18 | $1.21 | $1.21 | 934,500 | — | — |
| 2014-11-17 | $1.17 | $1.17 | 874,400 | — | — |
| 2014-11-14 | $1.19 | $1.19 | 795,600 | — | — |
| 2014-11-13 | $1.12 | $1.12 | 589,700 | — | — |
| 2014-11-12 | $1.19 | $1.19 | 683,300 | — | — |
| 2014-11-11 | $1.18 | $1.18 | 783,000 | — | — |
| 2014-11-10 | $1.20 | $1.20 | 2,327,000 | — | — |
| 2014-11-07 | $1.12 | $1.12 | 2,680,300 | — | — |
| 2014-11-06 | $0.90 | $0.90 | 1,130,100 | — | — |
| 2014-11-05 | $0.93 | $0.93 | 852,400 | — | — |
| 2014-11-04 | $0.91 | $0.91 | 518,300 | — | — |
| 2014-11-03 | $0.93 | $0.93 | 984,000 | — | — |
| 2014-10-31 | $0.93 | $0.93 | 382,600 | — | — |
| 2014-10-30 | $0.94 | $0.94 | 481,100 | — | — |
| 2014-10-29 | $0.97 | $0.97 | 226,800 | — | — |
| 2014-10-28 | $0.96 | $0.96 | 468,000 | — | — |
| 2014-10-27 | $0.94 | $0.94 | 321,800 | — | — |
| 2014-10-24 | $0.96 | $0.96 | 539,200 | — | — |
| 2014-10-23 | $1.00 | $1.00 | 351,500 | — | — |
| 2014-10-22 | $0.98 | $0.98 | 613,700 | — | — |
| 2014-10-21 | $1.01 | $1.01 | 410,500 | — | — |
| 2014-10-20 | $1.02 | $1.02 | 502,800 | — | — |
| 2014-10-17 | $0.98 | $0.98 | 825,000 | — | — |
| 2014-10-16 | $0.97 | $0.97 | 981,600 | — | — |
| 2014-10-15 | $0.92 | $0.92 | 1,538,100 | — | — |
| 2014-10-14 | $0.97 | $0.97 | 873,700 | — | — |
| 2014-10-13 | $0.97 | $0.97 | 438,400 | — | — |
| 2014-10-10 | $0.99 | $0.99 | 1,192,000 | — | — |
| 2014-10-09 | $1.01 | $1.01 | 648,500 | — | — |
| 2014-10-08 | $1.02 | $1.02 | 1,070,900 | — | — |
| 2014-10-07 | $1.06 | $1.06 | 423,700 | — | — |
| 2014-10-06 | $1.08 | $1.08 | 455,200 | — | — |
| 2014-10-03 | $1.06 | $1.06 | 419,100 | — | — |
| 2014-10-02 | $1.08 | $1.08 | 1,762,900 | — | — |
| 2014-10-01 | $1.09 | $1.09 | 1,355,000 | — | — |
| 2014-09-30 | $1.14 | $1.14 | 243,700 | — | — |
| 2014-09-29 | $1.15 | $1.15 | 1,053,900 | — | — |
| 2014-09-26 | $1.16 | $1.16 | 636,500 | — | — |
| 2014-09-25 | $1.18 | $1.18 | 594,100 | — | — |
| 2014-09-24 | $1.20 | $1.20 | 507,200 | — | — |
| 2014-09-23 | $1.17 | $1.17 | 1,150,800 | — | — |
| 2014-09-22 | $1.19 | $1.19 | 753,400 | — | — |
| 2014-09-19 | $1.25 | $1.25 | 902,600 | — | — |
| 2014-09-18 | $1.25 | $1.25 | 292,500 | — | — |
| 2014-09-17 | $1.24 | $1.24 | 919,800 | — | — |
| 2014-09-16 | $1.23 | $1.23 | 563,500 | — | — |
| 2014-09-15 | $1.21 | $1.21 | 298,700 | — | — |
| 2014-09-12 | $1.22 | $1.22 | 368,600 | — | — |
| 2014-09-11 | $1.22 | $1.22 | 364,000 | — | — |
| 2014-09-10 | $1.22 | $1.22 | 324,800 | — | — |
| 2014-09-09 | $1.23 | $1.23 | 808,600 | — | — |
| 2014-09-08 | $1.25 | $1.25 | 1,426,700 | — | — |
| 2014-09-05 | $1.28 | $1.28 | 656,700 | — | — |
| 2014-09-04 | $1.30 | $1.30 | 733,600 | — | — |
| 2014-09-03 | $1.33 | $1.33 | 380,800 | — | — |
| 2014-09-02 | $1.31 | $1.31 | 220,600 | — | — |
| 2014-08-29 | $1.36 | $1.36 | 398,400 | — | — |
| 2014-08-28 | $1.33 | $1.33 | 341,100 | — | — |
| 2014-08-27 | $1.33 | $1.33 | 315,500 | — | — |
| 2014-08-26 | $1.34 | $1.34 | 248,100 | — | — |
| 2014-08-25 | $1.33 | $1.33 | 193,800 | — | — |
| 2014-08-22 | $1.32 | $1.32 | 328,500 | — | — |
| 2014-08-21 | $1.31 | $1.31 | 552,600 | — | — |
| 2014-08-20 | $1.33 | $1.33 | 513,900 | — | — |
| 2014-08-19 | $1.35 | $1.35 | 782,900 | — | — |
| 2014-08-18 | $1.31 | $1.31 | 1,080,400 | — | — |
| 2014-08-15 | $1.29 | $1.29 | 423,800 | — | — |
| 2014-08-14 | $1.31 | $1.31 | 571,900 | — | — |
| 2014-08-13 | $1.28 | $1.28 | 404,200 | — | — |
| 2014-08-12 | $1.25 | $1.25 | 332,300 | — | — |
| 2014-08-11 | $1.25 | $1.25 | 351,400 | — | — |
| 2014-08-08 | $1.26 | $1.26 | 516,800 | — | — |
| 2014-08-07 | $1.26 | $1.26 | 1,705,900 | — | — |
| 2014-08-06 | $1.30 | $1.30 | 972,000 | — | — |
| 2014-08-05 | $1.29 | $1.29 | 867,400 | — | — |
| 2014-08-04 | $1.27 | $1.27 | 737,800 | — | — |
| 2014-08-01 | $1.29 | $1.29 | 896,900 | — | — |
| 2014-07-31 | $1.31 | $1.31 | 1,436,300 | — | — |
| 2014-07-30 | $1.34 | $1.34 | 880,400 | — | — |
| 2014-07-29 | $1.36 | $1.36 | 892,500 | — | — |
| 2014-07-28 | $1.33 | $1.33 | 1,197,300 | — | — |
| 2014-07-25 | $1.35 | $1.35 | 583,100 | — | — |
| 2014-07-24 | $1.31 | $1.31 | 512,400 | — | — |
| 2014-07-23 | $1.34 | $1.34 | 961,100 | — | — |
| 2014-07-22 | $1.33 | $1.33 | 1,522,400 | — | — |
| 2014-07-21 | $1.37 | $1.37 | 1,061,100 | — | — |
| 2014-07-18 | $1.32 | $1.32 | 711,500 | — | — |
| 2014-07-17 | $1.29 | $1.29 | 1,747,300 | — | — |
| 2014-07-16 | $1.30 | $1.30 | 1,306,900 | — | — |
| 2014-07-15 | $1.21 | $1.21 | 1,142,000 | — | — |
| 2014-07-14 | $1.25 | $1.25 | 444,700 | — | — |
| 2014-07-11 | $1.25 | $1.25 | 289,100 | — | — |
| 2014-07-10 | $1.24 | $1.24 | 772,200 | — | — |
| 2014-07-09 | $1.28 | $1.28 | 598,400 | — | — |
| 2014-07-08 | $1.31 | $1.31 | 1,437,000 | — | — |
| 2014-07-07 | $1.31 | $1.31 | 626,500 | — | — |
| 2014-07-03 | $1.35 | $1.35 | 338,700 | — | — |
| 2014-07-02 | $1.32 | $1.32 | 1,614,100 | — | — |
| 2014-07-01 | $1.28 | $1.28 | 422,700 | — | — |
| 2014-06-30 | $1.23 | $1.23 | 514,100 | — | — |
| 2014-06-27 | $1.24 | $1.24 | 464,900 | — | — |
| 2014-06-26 | $1.22 | $1.22 | 316,200 | — | — |
| 2014-06-25 | $1.22 | $1.22 | 296,800 | — | — |
| 2014-06-24 | $1.20 | $1.20 | 262,700 | — | — |
| 2014-06-23 | $1.23 | $1.23 | 258,100 | — | — |
| 2014-06-20 | $1.23 | $1.23 | 226,400 | — | — |
| 2014-06-19 | $1.23 | $1.23 | 515,800 | — | — |
| 2014-06-18 | $1.26 | $1.26 | 402,900 | — | — |
| 2014-06-17 | $1.28 | $1.28 | 878,300 | — | — |
| 2014-06-16 | $1.23 | $1.23 | 382,700 | — | — |
| 2014-06-13 | $1.23 | $1.23 | 485,800 | — | — |
| 2014-06-12 | $1.17 | $1.17 | 262,200 | — | — |
| 2014-06-11 | $1.18 | $1.18 | 296,500 | — | — |
| 2014-06-10 | $1.19 | $1.19 | 331,600 | — | — |
| 2014-06-09 | $1.20 | $1.20 | 580,800 | — | — |
| 2014-06-06 | $1.18 | $1.18 | 304,400 | — | — |
| 2014-06-05 | $1.17 | $1.17 | 403,400 | — | — |
| 2014-06-04 | $1.18 | $1.18 | 546,200 | — | — |
| 2014-06-03 | $1.18 | $1.18 | 595,500 | — | — |
| 2014-06-02 | $1.20 | $1.20 | 449,300 | — | — |
| 2014-05-30 | $1.23 | $1.23 | 523,900 | — | — |
| 2014-05-29 | $1.23 | $1.23 | 721,700 | — | — |
| 2014-05-28 | $1.25 | $1.25 | 908,600 | — | — |
| 2014-05-27 | $1.25 | $1.25 | 1,183,700 | — | — |
| 2014-05-23 | $1.19 | $1.19 | 819,400 | — | — |
| 2014-05-22 | $1.15 | $1.15 | 586,000 | — | — |
| 2014-05-21 | $1.16 | $1.16 | 669,600 | — | — |
| 2014-05-20 | $1.15 | $1.15 | 1,044,200 | — | — |
| 2014-05-19 | $1.20 | $1.20 | 546,600 | — | — |
| 2014-05-16 | $1.16 | $1.16 | 987,700 | — | — |
| 2014-05-15 | $1.20 | $1.20 | 883,000 | — | — |
| 2014-05-14 | $1.19 | $1.19 | 930,800 | — | — |
| 2014-05-13 | $1.24 | $1.24 | 1,087,300 | — | — |
| 2014-05-12 | $1.22 | $1.22 | 929,700 | — | — |
| 2014-05-09 | $1.20 | $1.20 | 1,420,300 | — | — |
| 2014-05-08 | $1.18 | $1.18 | 1,558,700 | — | — |
| 2014-05-07 | $1.22 | $1.22 | 1,567,900 | — | — |
| 2014-05-06 | $1.25 | $1.25 | 885,500 | — | — |
| 2014-05-05 | $1.30 | $1.30 | 369,500 | — | — |
| 2014-05-02 | $1.32 | $1.32 | 731,400 | — | — |
| 2014-05-01 | $1.32 | $1.32 | 753,900 | — | — |
| 2014-04-30 | $1.37 | $1.37 | 861,900 | — | — |
| 2014-04-29 | $1.31 | $1.31 | 1,135,700 | — | — |
| 2014-04-28 | $1.34 | $1.34 | 1,632,900 | — | — |
| 2014-04-25 | $1.41 | $1.41 | 831,500 | — | — |
| 2014-04-24 | $1.45 | $1.45 | 511,300 | — | — |
| 2014-04-23 | $1.47 | $1.47 | 657,600 | — | — |
| 2014-04-22 | $1.47 | $1.47 | 443,200 | — | — |
| 2014-04-21 | $1.51 | $1.51 | 457,400 | — | — |
| 2014-04-17 | $1.50 | $1.50 | 372,600 | — | — |
| 2014-04-16 | $1.47 | $1.47 | 275,800 | — | — |
| 2014-04-15 | $1.47 | $1.47 | 1,172,000 | — | — |
| 2014-04-14 | $1.51 | $1.51 | 852,400 | — | — |
| 2014-04-11 | $1.52 | $1.52 | 514,900 | — | — |
| 2014-04-10 | $1.50 | $1.50 | 702,900 | — | — |
| 2014-04-09 | $1.53 | $1.53 | 990,200 | — | — |
| 2014-04-08 | $1.52 | $1.52 | 599,100 | — | — |
| 2014-04-07 | $1.50 | $1.50 | 1,976,100 | — | — |
| 2014-04-04 | $1.58 | $1.58 | 959,600 | — | — |
| 2014-04-03 | $1.55 | $1.55 | 642,200 | — | — |
| 2014-04-02 | $1.60 | $1.60 | 714,800 | — | — |
| 2014-04-01 | $1.58 | $1.58 | 1,660,600 | — | — |
| 2014-03-31 | $1.47 | $1.47 | 660,600 | — | — |
| 2014-03-28 | $1.45 | $1.45 | 1,336,000 | — | — |
| 2014-03-27 | $1.49 | $1.49 | 896,000 | — | — |
| 2014-03-26 | $1.44 | $1.44 | 1,197,800 | — | — |
| 2014-03-25 | $1.46 | $1.46 | 905,800 | — | — |
| 2014-03-24 | $1.49 | $1.49 | 2,108,000 | — | — |
| 2014-03-21 | $1.56 | $1.56 | 3,840,400 | — | — |
| 2014-03-20 | $1.64 | $1.64 | 1,620,400 | — | — |
| 2014-03-19 | $1.55 | $1.55 | 910,700 | — | — |
| 2014-03-18 | $1.60 | $1.60 | 899,200 | — | — |
| 2014-03-17 | $1.56 | $1.56 | 788,300 | — | — |
| 2014-03-14 | $1.55 | $1.55 | 768,000 | — | — |
| 2014-03-13 | $1.59 | $1.59 | 1,670,000 | — | — |
| 2014-03-12 | $1.60 | $1.60 | 1,552,200 | — | — |
| 2014-03-11 | $1.52 | $1.52 | 2,218,300 | — | — |
| 2014-03-10 | $1.61 | $1.61 | 1,241,900 | — | — |
| 2014-03-07 | $1.64 | $1.64 | 1,429,800 | — | — |
| 2014-03-06 | $1.65 | $1.65 | 1,447,500 | — | — |
| 2014-03-05 | $1.69 | $1.69 | 2,099,700 | — | — |
| 2014-03-04 | $1.74 | $1.74 | 3,149,100 | — | — |
| 2014-03-03 | $1.64 | $1.64 | 2,119,400 | — | — |
| 2014-02-28 | $1.63 | $1.63 | 1,586,900 | — | — |
| 2014-02-27 | $1.58 | $1.58 | 1,947,000 | — | — |
| 2014-02-26 | $1.62 | $1.62 | 6,371,300 | — | — |
| 2014-02-25 | $1.51 | $1.51 | 6,231,000 | — | — |
| 2014-02-24 | $1.38 | $1.38 | 2,797,000 | — | — |
| 2014-02-21 | $1.34 | $1.34 | 1,308,100 | — | — |
| 2014-02-20 | $1.26 | $1.26 | 1,095,200 | — | — |
| 2014-02-19 | $1.30 | $1.30 | 1,410,400 | — | — |
| 2014-02-18 | $1.35 | $1.35 | 891,600 | — | — |
| 2014-02-14 | $1.35 | $1.35 | 653,500 | — | — |
| 2014-02-13 | $1.34 | $1.34 | 609,700 | — | — |
| 2014-02-12 | $1.35 | $1.35 | 1,329,800 | — | — |
| 2014-02-11 | $1.29 | $1.29 | 715,100 | — | — |
| 2014-02-10 | $1.30 | $1.30 | 761,800 | — | — |
| 2014-02-07 | $1.32 | $1.32 | 893,800 | — | — |
| 2014-02-06 | $1.28 | $1.28 | 548,500 | — | — |
| 2014-02-05 | $1.26 | $1.26 | 1,118,700 | — | — |
| 2014-02-04 | $1.24 | $1.24 | 1,863,400 | — | — |
| 2014-02-03 | $1.27 | $1.27 | 1,723,800 | — | — |
| 2014-01-31 | $1.37 | $1.37 | 718,500 | — | — |
| 2014-01-30 | $1.42 | $1.42 | 1,406,300 | — | — |
| 2014-01-29 | $1.37 | $1.37 | 699,500 | — | — |
| 2014-01-28 | $1.39 | $1.39 | 1,106,900 | — | — |
| 2014-01-27 | $1.33 | $1.33 | 1,774,200 | — | — |
| 2014-01-24 | $1.29 | $1.29 | 2,741,500 | — | — |
| 2014-01-23 | $1.37 | $1.37 | 1,352,800 | — | — |
| 2014-01-22 | $1.40 | $1.40 | 3,331,000 | — | — |
| 2014-01-21 | $1.39 | $1.39 | 3,844,500 | — | — |
| 2014-01-17 | $1.32 | $1.32 | 1,303,800 | — | — |
| 2014-01-16 | $1.30 | $1.30 | 1,585,000 | — | — |
| 2014-01-15 | $1.30 | $1.30 | 2,791,700 | — | — |
| 2014-01-14 | $1.23 | $1.23 | 2,034,900 | — | — |
| 2014-01-13 | $1.21 | $1.21 | 1,083,000 | — | — |
| 2014-01-10 | $1.19 | $1.19 | 775,500 | — | — |
| 2014-01-09 | $1.18 | $1.18 | 981,500 | — | — |
| 2014-01-08 | $1.22 | $1.22 | 817,100 | — | — |
| 2014-01-07 | $1.16 | $1.16 | 724,200 | — | — |
| 2014-01-06 | $1.16 | $1.16 | 656,100 | — | — |
| 2014-01-03 | $1.17 | $1.17 | 800,000 | — | — |
| 2014-01-02 | $1.18 | $1.18 | 700,000 | — | — |