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
- 1999-10-12 to 2026-09-03
- 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 | $1.13 | $1.13 | 95,900 | — | — |
| 2014-12-30 | $1.10 | $1.10 | 45,600 | — | — |
| 2014-12-29 | $1.05 | $1.05 | 32,200 | — | — |
| 2014-12-26 | $1.05 | $1.05 | 79,200 | — | — |
| 2014-12-24 | $1.04 | $1.04 | 7,700 | — | — |
| 2014-12-23 | $1.05 | $1.05 | 27,500 | — | — |
| 2014-12-22 | $1.05 | $1.05 | 35,800 | — | — |
| 2014-12-19 | $1.05 | $1.05 | 51,200 | — | — |
| 2014-12-18 | $1.08 | $1.08 | 29,100 | — | — |
| 2014-12-17 | $1.09 | $1.09 | 31,300 | — | — |
| 2014-12-16 | $1.05 | $1.05 | 40,400 | — | — |
| 2014-12-15 | $1.06 | $1.06 | 26,800 | — | — |
| 2014-12-12 | $1.03 | $1.03 | 212,200 | — | — |
| 2014-12-11 | $1.08 | $1.08 | 54,700 | — | — |
| 2014-12-10 | $1.10 | $1.10 | 88,600 | — | — |
| 2014-12-09 | $1.14 | $1.14 | 436,600 | — | — |
| 2014-12-08 | $1.13 | $1.13 | 116,200 | — | — |
| 2014-12-05 | $1.12 | $1.12 | 25,400 | — | — |
| 2014-12-04 | $1.13 | $1.13 | 167,000 | — | — |
| 2014-12-03 | $1.07 | $1.07 | 37,800 | — | — |
| 2014-12-02 | $1.08 | $1.08 | 26,600 | — | — |
| 2014-12-01 | $1.05 | $1.05 | 79,900 | — | — |
| 2014-11-28 | $1.03 | $1.03 | 90,700 | — | — |
| 2014-11-26 | $1.09 | $1.09 | 94,700 | — | — |
| 2014-11-25 | $1.15 | $1.15 | 60,400 | — | — |
| 2014-11-24 | $1.14 | $1.14 | 87,500 | — | — |
| 2014-11-21 | $1.13 | $1.13 | 89,700 | — | — |
| 2014-11-20 | $1.16 | $1.16 | 82,900 | — | — |
| 2014-11-19 | $1.16 | $1.16 | 161,900 | — | — |
| 2014-11-18 | $1.17 | $1.17 | 145,100 | — | — |
| 2014-11-17 | $1.27 | $1.27 | 336,400 | — | — |
| 2014-11-14 | $1.38 | $1.38 | 226,500 | — | — |
| 2014-11-13 | $1.13 | $1.13 | 30,400 | — | — |
| 2014-11-12 | $1.16 | $1.16 | 18,700 | — | — |
| 2014-11-11 | $1.10 | $1.10 | 37,900 | — | — |
| 2014-11-10 | $1.14 | $1.14 | 30,100 | — | — |
| 2014-11-07 | $1.16 | $1.16 | 108,000 | — | — |
| 2014-11-06 | $1.20 | $1.20 | 61,600 | — | — |
| 2014-11-05 | $1.23 | $1.23 | 170,200 | — | — |
| 2014-11-04 | $1.27 | $1.27 | 277,800 | — | — |
| 2014-11-03 | $1.10 | $1.10 | 45,900 | — | — |
| 2014-10-31 | $1.14 | $1.14 | 8,800 | — | — |
| 2014-10-30 | $1.12 | $1.12 | 33,000 | — | — |
| 2014-10-29 | $1.11 | $1.11 | 49,200 | — | — |
| 2014-10-28 | $1.14 | $1.14 | 53,200 | — | — |
| 2014-10-27 | $1.06 | $1.06 | 51,400 | — | — |
| 2014-10-24 | $1.12 | $1.12 | 38,000 | — | — |
| 2014-10-23 | $1.18 | $1.18 | 81,200 | — | — |
| 2014-10-22 | $1.17 | $1.17 | 115,600 | — | — |
| 2014-10-21 | $1.25 | $1.25 | 277,400 | — | — |
| 2014-10-20 | $1.16 | $1.16 | 165,700 | — | — |
| 2014-10-17 | $1.08 | $1.08 | 137,500 | — | — |
| 2014-10-16 | $1.03 | $1.03 | 111,200 | — | — |
| 2014-10-15 | $1.11 | $1.11 | 424,400 | — | — |
| 2014-10-14 | $1.08 | $1.08 | 971,100 | — | — |
| 2014-10-13 | $1.03 | $1.03 | 113,200 | — | — |
| 2014-10-10 | $1.03 | $1.03 | 53,300 | — | — |
| 2014-10-09 | $1.06 | $1.06 | 58,200 | — | — |
| 2014-10-08 | $1.04 | $1.04 | 157,900 | — | — |
| 2014-10-07 | $1.07 | $1.07 | 82,600 | — | — |
| 2014-10-06 | $1.12 | $1.12 | 66,200 | — | — |
| 2014-10-03 | $1.15 | $1.15 | 137,600 | — | — |
| 2014-10-02 | $1.12 | $1.12 | 232,500 | — | — |
| 2014-10-01 | $1.20 | $1.20 | 157,200 | — | — |
| 2014-09-30 | $1.28 | $1.28 | 75,700 | — | — |
| 2014-09-29 | $1.33 | $1.33 | 321,400 | — | — |
| 2014-09-26 | $1.28 | $1.28 | 40,600 | — | — |
| 2014-09-25 | $1.37 | $1.37 | 158,100 | — | — |
| 2014-09-24 | $1.34 | $1.34 | 100,200 | — | — |
| 2014-09-23 | $1.28 | $1.28 | 115,100 | — | — |
| 2014-09-22 | $1.27 | $1.27 | 189,100 | — | — |
| 2014-09-19 | $1.29 | $1.29 | 483,300 | — | — |
| 2014-09-18 | $1.44 | $1.44 | 172,700 | — | — |
| 2014-09-17 | $1.61 | $1.61 | 30,500 | — | — |
| 2014-09-16 | $1.58 | $1.58 | 250,400 | — | — |
| 2014-09-15 | $1.52 | $1.52 | 79,900 | — | — |
| 2014-09-12 | $1.44 | $1.44 | 92,600 | — | — |
| 2014-09-11 | $1.50 | $1.50 | 51,600 | — | — |
| 2014-09-10 | $1.50 | $1.50 | 272,600 | — | — |
| 2014-09-09 | $1.51 | $1.51 | 193,800 | — | — |
| 2014-09-08 | $1.57 | $1.57 | 146,300 | — | — |
| 2014-09-05 | $1.55 | $1.55 | 132,200 | — | — |
| 2014-09-04 | $1.62 | $1.62 | 99,200 | — | — |
| 2014-09-03 | $1.58 | $1.58 | 211,500 | — | — |
| 2014-09-02 | $1.70 | $1.70 | 371,000 | — | — |
| 2014-08-29 | $1.69 | $1.69 | 667,300 | — | — |
| 2014-08-28 | $1.62 | $1.62 | 186,200 | — | — |
| 2014-08-27 | $1.58 | $1.58 | 148,200 | — | — |
| 2014-08-26 | $1.62 | $1.62 | 238,600 | — | — |
| 2014-08-25 | $1.63 | $1.63 | 537,900 | — | — |
| 2014-08-22 | $1.75 | $1.75 | 879,600 | — | — |
| 2014-08-21 | $1.79 | $1.79 | 410,300 | — | — |
| 2014-08-20 | $1.77 | $1.77 | 975,600 | — | — |
| 2014-08-19 | $1.72 | $1.72 | 2,039,500 | — | — |
| 2014-08-18 | $1.54 | $1.54 | 1,182,300 | — | — |
| 2014-08-15 | $1.25 | $1.25 | 714,300 | — | — |
| 2014-08-14 | $1.18 | $1.18 | 179,400 | — | — |
| 2014-08-13 | $1.22 | $1.22 | 133,000 | — | — |
| 2014-08-12 | $1.24 | $1.24 | 75,600 | — | — |
| 2014-08-11 | $1.26 | $1.26 | 233,000 | — | — |
| 2014-08-08 | $1.24 | $1.24 | 103,600 | — | — |
| 2014-08-07 | $1.22 | $1.22 | 99,400 | — | — |
| 2014-08-06 | $1.18 | $1.18 | 320,900 | — | — |
| 2014-08-05 | $1.27 | $1.27 | 196,300 | — | — |
| 2014-08-04 | $1.29 | $1.29 | 726,500 | — | — |
| 2014-08-01 | $1.38 | $1.38 | 1,146,000 | — | — |
| 2014-07-31 | $1.39 | $1.39 | 916,900 | — | — |
| 2014-07-30 | $1.30 | $1.30 | 1,537,300 | — | — |
| 2014-07-29 | $1.10 | $1.10 | 1,083,400 | — | — |
| 2014-07-28 | $1.37 | $1.37 | 985,400 | — | — |
| 2014-07-25 | $1.05 | $1.05 | 288,800 | — | — |
| 2014-07-24 | $1.07 | $1.07 | 195,500 | — | — |
| 2014-07-23 | $1.13 | $1.13 | 485,800 | — | — |
| 2014-07-22 | $1.22 | $1.22 | 2,085,600 | — | — |
| 2014-07-21 | $1.17 | $1.17 | 1,256,000 | — | — |
| 2014-07-18 | $0.80 | $0.80 | 175,500 | — | — |
| 2014-07-17 | $0.81 | $0.81 | 108,400 | — | — |
| 2014-07-16 | $0.81 | $0.81 | 903,600 | — | — |
| 2014-07-15 | $0.72 | $0.72 | 12,000 | — | — |
| 2014-07-14 | $0.75 | $0.75 | 35,500 | — | — |
| 2014-07-11 | $0.74 | $0.74 | 7,300 | — | — |
| 2014-07-10 | $0.76 | $0.76 | 17,100 | — | — |
| 2014-07-09 | $0.85 | $0.85 | 5,700 | — | — |
| 2014-07-08 | $0.86 | $0.86 | 3,700 | — | — |
| 2014-07-07 | $0.84 | $0.84 | 11,500 | — | — |
| 2014-07-03 | $0.84 | $0.84 | 11,200 | — | — |
| 2014-07-02 | $0.86 | $0.86 | 14,800 | — | — |
| 2014-07-01 | $0.83 | $0.83 | 6,000 | — | — |
| 2014-06-30 | $0.84 | $0.84 | 14,200 | — | — |
| 2014-06-27 | $0.85 | $0.85 | 4,900 | — | — |
| 2014-06-26 | $0.86 | $0.86 | 18,900 | — | — |
| 2014-06-25 | $0.86 | $0.86 | 22,900 | — | — |
| 2014-06-24 | $0.83 | $0.83 | 200 | — | — |
| 2014-06-23 | $0.83 | $0.83 | 16,200 | — | — |
| 2014-06-20 | $0.81 | $0.81 | 13,200 | — | — |
| 2014-06-19 | $0.86 | $0.86 | 4,600 | — | — |
| 2014-06-18 | $0.86 | $0.86 | 14,700 | — | — |
| 2014-06-17 | $0.87 | $0.87 | 48,800 | — | — |
| 2014-06-16 | $0.86 | $0.86 | 17,200 | — | — |
| 2014-06-13 | $0.84 | $0.84 | 194,500 | — | — |
| 2014-06-12 | $0.77 | $0.77 | 8,600 | — | — |
| 2014-06-11 | $0.77 | $0.77 | 76,900 | — | — |
| 2014-06-10 | $0.70 | $0.70 | 51,100 | — | — |
| 2014-06-09 | $0.61 | $0.61 | 12,900 | — | — |
| 2014-06-06 | $0.60 | $0.60 | 40,600 | — | — |
| 2014-06-05 | $0.63 | $0.63 | 4,300 | — | — |
| 2014-06-04 | $0.66 | $0.66 | 2,000 | — | — |
| 2014-06-03 | $0.66 | $0.66 | 1,700 | — | — |
| 2014-06-02 | $0.64 | $0.64 | 6,200 | — | — |
| 2014-05-30 | $0.66 | $0.66 | 8,200 | — | — |
| 2014-05-29 | $0.70 | $0.70 | 6,300 | — | — |
| 2014-05-28 | $0.66 | $0.66 | 7,300 | — | — |
| 2014-05-27 | $0.69 | $0.69 | 4,300 | — | — |
| 2014-05-23 | $0.69 | $0.69 | 17,300 | — | — |
| 2014-05-22 | $0.69 | $0.69 | 600 | — | — |
| 2014-05-21 | $0.69 | $0.69 | 0 | — | — |
| 2014-05-20 | $0.69 | $0.69 | 3,200 | — | — |
| 2014-05-19 | $0.70 | $0.70 | 3,300 | — | — |
| 2014-05-16 | $0.68 | $0.68 | 43,400 | — | — |
| 2014-05-15 | $0.62 | $0.62 | 1,400 | — | — |
| 2014-05-14 | $0.62 | $0.62 | 10,500 | — | — |
| 2014-05-13 | $0.63 | $0.63 | 25,000 | — | — |
| 2014-05-12 | $0.62 | $0.62 | 14,900 | — | — |
| 2014-05-09 | $0.59 | $0.59 | 25,900 | — | — |
| 2014-05-08 | $0.62 | $0.62 | 52,100 | — | — |
| 2014-05-07 | $0.63 | $0.63 | 26,400 | — | — |
| 2014-05-06 | $0.65 | $0.65 | 14,700 | — | — |
| 2014-05-05 | $0.67 | $0.67 | 17,400 | — | — |
| 2014-05-02 | $0.67 | $0.67 | 4,800 | — | — |
| 2014-05-01 | $0.68 | $0.68 | 3,700 | — | — |
| 2014-04-30 | $0.68 | $0.68 | 3,600 | — | — |
| 2014-04-29 | $0.68 | $0.68 | 1,500 | — | — |
| 2014-04-28 | $0.69 | $0.69 | 3,900 | — | — |
| 2014-04-25 | $0.68 | $0.68 | 7,800 | — | — |
| 2014-04-24 | $0.68 | $0.68 | 18,300 | — | — |
| 2014-04-23 | $0.69 | $0.69 | 4,500 | — | — |
| 2014-04-22 | $0.69 | $0.69 | 12,700 | — | — |
| 2014-04-21 | $0.70 | $0.70 | 8,700 | — | — |
| 2014-04-17 | $0.69 | $0.69 | 20,200 | — | — |
| 2014-04-16 | $0.66 | $0.66 | 22,800 | — | — |
| 2014-04-15 | $0.63 | $0.63 | 29,900 | — | — |
| 2014-04-14 | $0.68 | $0.68 | 28,700 | — | — |
| 2014-04-11 | $0.77 | $0.77 | 2,100 | — | — |
| 2014-04-10 | $0.74 | $0.74 | 9,400 | — | — |
| 2014-04-09 | $0.75 | $0.75 | 3,500 | — | — |
| 2014-04-08 | $0.73 | $0.73 | 15,000 | — | — |
| 2014-04-07 | $0.73 | $0.73 | 32,700 | — | — |
| 2014-04-04 | $0.74 | $0.74 | 6,500 | — | — |
| 2014-04-03 | $0.73 | $0.73 | 11,300 | — | — |
| 2014-04-02 | $0.75 | $0.75 | 15,000 | — | — |
| 2014-04-01 | $0.75 | $0.75 | 8,900 | — | — |
| 2014-03-31 | $0.79 | $0.79 | 23,900 | — | — |
| 2014-03-28 | $0.75 | $0.75 | 5,700 | — | — |
| 2014-03-27 | $0.75 | $0.75 | 14,400 | — | — |
| 2014-03-26 | $0.73 | $0.73 | 1,900 | — | — |
| 2014-03-25 | $0.79 | $0.79 | 35,700 | — | — |
| 2014-03-24 | $0.79 | $0.79 | 17,800 | — | — |
| 2014-03-21 | $0.78 | $0.78 | 19,700 | — | — |
| 2014-03-20 | $0.75 | $0.75 | 26,900 | — | — |
| 2014-03-19 | $0.75 | $0.75 | 27,800 | — | — |
| 2014-03-18 | $0.70 | $0.70 | 40,700 | — | — |
| 2014-03-17 | $0.67 | $0.67 | 38,400 | — | — |
| 2014-03-14 | $0.65 | $0.65 | 74,900 | — | — |
| 2014-03-13 | $0.71 | $0.71 | 83,300 | — | — |
| 2014-03-12 | $0.75 | $0.75 | 45,400 | — | — |
| 2014-03-11 | $0.80 | $0.80 | 9,200 | — | — |
| 2014-03-10 | $0.80 | $0.80 | 16,700 | — | — |
| 2014-03-07 | $0.81 | $0.81 | 22,100 | — | — |
| 2014-03-06 | $0.83 | $0.83 | 64,500 | — | — |
| 2014-03-05 | $0.85 | $0.85 | 80,000 | — | — |
| 2014-03-04 | $0.83 | $0.83 | 12,800 | — | — |
| 2014-03-03 | $0.86 | $0.86 | 6,300 | — | — |
| 2014-02-28 | $0.83 | $0.83 | 51,300 | — | — |
| 2014-02-27 | $0.89 | $0.89 | 70,100 | — | — |
| 2014-02-26 | $0.91 | $0.91 | 74,300 | — | — |
| 2014-02-25 | $0.95 | $0.95 | 225,000 | — | — |
| 2014-02-24 | $1.13 | $1.13 | 217,900 | — | — |
| 2014-02-21 | $1.11 | $1.11 | 74,600 | — | — |
| 2014-02-20 | $1.18 | $1.18 | 272,900 | — | — |
| 2014-02-19 | $1.05 | $1.05 | 20,700 | — | — |
| 2014-02-18 | $1.06 | $1.06 | 20,100 | — | — |
| 2014-02-14 | $1.03 | $1.03 | 43,100 | — | — |
| 2014-02-13 | $1.02 | $1.02 | 65,600 | — | — |
| 2014-02-12 | $1.05 | $1.05 | 67,400 | — | — |
| 2014-02-11 | $1.08 | $1.08 | 551,800 | — | — |
| 2014-02-10 | $0.94 | $0.94 | 2,300 | — | — |
| 2014-02-07 | $0.94 | $0.94 | 35,400 | — | — |
| 2014-02-06 | $0.90 | $0.90 | 12,200 | — | — |
| 2014-02-05 | $0.89 | $0.89 | 0 | — | — |
| 2014-02-04 | $0.89 | $0.89 | 3,000 | — | — |
| 2014-02-03 | $0.90 | $0.90 | 1,900 | — | — |
| 2014-01-31 | $0.92 | $0.92 | 1,100 | — | — |
| 2014-01-30 | $0.94 | $0.94 | 3,600 | — | — |
| 2014-01-29 | $0.89 | $0.89 | 1,200 | — | — |
| 2014-01-28 | $0.91 | $0.91 | 11,700 | — | — |
| 2014-01-27 | $0.93 | $0.93 | 12,300 | — | — |
| 2014-01-24 | $0.93 | $0.93 | 0 | — | — |
| 2014-01-23 | $0.93 | $0.93 | 10,600 | — | — |
| 2014-01-22 | $0.93 | $0.93 | 17,800 | — | — |
| 2014-01-21 | $0.85 | $0.85 | 15,100 | — | — |
| 2014-01-17 | $0.84 | $0.84 | 4,700 | — | — |
| 2014-01-16 | $0.78 | $0.78 | 4,400 | — | — |
| 2014-01-15 | $0.80 | $0.80 | 6,100 | — | — |
| 2014-01-14 | $0.84 | $0.84 | 10,700 | — | — |
| 2014-01-13 | $0.83 | $0.83 | 14,600 | — | — |
| 2014-01-10 | $0.83 | $0.83 | 4,600 | — | — |
| 2014-01-09 | $0.84 | $0.84 | 2,800 | — | — |
| 2014-01-08 | $0.84 | $0.84 | 78,600 | — | — |
| 2014-01-07 | $0.89 | $0.89 | 3,000 | — | — |
| 2014-01-06 | $0.90 | $0.90 | 3,700 | — | — |
| 2014-01-03 | $0.94 | $0.94 | 1,100 | — | — |
| 2014-01-02 | $0.94 | $0.94 | 1,100 | — | — |