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
- 1999-04-06 to 2026-08-28
- 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 | $9.18 | $9.18 | 33 |
| 2014-12-30 | $15.71 | $15.71 | 78 |
| 2014-12-29 | $16.20 | $16.20 | 0 |
| 2014-12-26 | $16.20 | $16.20 | 205 |
| 2014-12-24 | $14.40 | $14.40 | 15 |
| 2014-12-23 | $18.00 | $18.00 | 67 |
| 2014-12-22 | $15.75 | $15.75 | 477 |
| 2014-12-19 | $19.35 | $19.35 | 857 |
| 2014-12-18 | $16.29 | $16.29 | 1,326 |
| 2014-12-17 | $18.45 | $18.45 | 2,048 |
| 2014-12-16 | $18.00 | $18.00 | 145 |
| 2014-12-15 | $18.90 | $18.90 | 202 |
| 2014-12-12 | $17.10 | $17.10 | 47 |
| 2014-12-11 | $17.10 | $17.10 | 1,178 |
| 2014-12-10 | $23.40 | $23.40 | 4,679 |
| 2014-12-09 | $18.00 | $18.00 | 89 |
| 2014-12-08 | $18.00 | $18.00 | 0 |
| 2014-12-05 | $18.00 | $18.00 | 9 |
| 2014-12-04 | $18.00 | $18.00 | 0 |
| 2014-12-03 | $18.00 | $18.00 | 2 |
| 2014-12-02 | $18.00 | $18.00 | 0 |
| 2014-12-01 | $18.00 | $18.00 | 0 |
| 2014-11-28 | $18.00 | $18.00 | 0 |
| 2014-11-26 | $18.00 | $18.00 | 0 |
| 2014-11-25 | $18.00 | $18.00 | 0 |
| 2014-11-24 | $18.00 | $18.00 | 15 |
| 2014-11-21 | $18.00 | $18.00 | 0 |
| 2014-11-20 | $18.00 | $18.00 | 0 |
| 2014-11-19 | $18.00 | $18.00 | 0 |
| 2014-11-18 | $18.00 | $18.00 | 5 |
| 2014-11-17 | $18.90 | $18.90 | 0 |
| 2014-11-14 | $18.90 | $18.90 | 0 |
| 2014-11-13 | $18.90 | $18.90 | 0 |
| 2014-11-12 | $18.90 | $18.90 | 0 |
| 2014-11-11 | $18.90 | $18.90 | 22 |
| 2014-11-10 | $18.90 | $18.90 | 0 |
| 2014-11-07 | $18.90 | $18.90 | 0 |
| 2014-11-06 | $18.90 | $18.90 | 0 |
| 2014-11-05 | $18.90 | $18.90 | 0 |
| 2014-11-04 | $18.90 | $18.90 | 0 |
| 2014-11-03 | $18.90 | $18.90 | 7 |
| 2014-10-31 | $18.90 | $18.90 | 27 |
| 2014-10-30 | $18.90 | $18.90 | 2 |
| 2014-10-29 | $18.90 | $18.90 | 0 |
| 2014-10-28 | $18.90 | $18.90 | 0 |
| 2014-10-27 | $18.90 | $18.90 | 0 |
| 2014-10-24 | $18.90 | $18.90 | 0 |
| 2014-10-23 | $18.90 | $18.90 | 0 |
| 2014-10-22 | $18.90 | $18.90 | 4 |
| 2014-10-21 | $18.90 | $18.90 | 0 |
| 2014-10-20 | $18.90 | $18.90 | 0 |
| 2014-10-17 | $18.90 | $18.90 | 0 |
| 2014-10-16 | $18.90 | $18.90 | 0 |
| 2014-10-15 | $18.90 | $18.90 | 0 |
| 2014-10-14 | $18.90 | $18.90 | 0 |
| 2014-10-13 | $18.90 | $18.90 | 0 |
| 2014-10-10 | $18.90 | $18.90 | 29 |
| 2014-10-09 | $18.90 | $18.90 | 0 |
| 2014-10-08 | $18.90 | $18.90 | 0 |
| 2014-10-07 | $18.90 | $18.90 | 23 |
| 2014-10-06 | $18.45 | $18.45 | 0 |
| 2014-10-03 | $18.45 | $18.45 | 0 |
| 2014-10-02 | $18.45 | $18.45 | 111 |
| 2014-10-01 | $20.25 | $20.25 | 12 |
| 2014-09-30 | $20.25 | $20.25 | 0 |
| 2014-09-29 | $20.25 | $20.25 | 2 |
| 2014-09-26 | $20.25 | $20.25 | 0 |
| 2014-09-25 | $20.25 | $20.25 | 0 |
| 2014-09-24 | $20.25 | $20.25 | 0 |
| 2014-09-23 | $20.25 | $20.25 | 6 |
| 2014-09-22 | $19.35 | $19.35 | 0 |
| 2014-09-19 | $19.35 | $19.35 | 455 |
| 2014-09-18 | $23.85 | $23.85 | 0 |
| 2014-09-17 | $23.85 | $23.85 | 2 |
| 2014-09-16 | $23.85 | $23.85 | 0 |
| 2014-09-15 | $23.85 | $23.85 | 22 |
| 2014-09-12 | $23.85 | $23.85 | 24 |
| 2014-09-11 | $23.85 | $23.85 | 10 |
| 2014-09-10 | $23.40 | $23.40 | 0 |
| 2014-09-09 | $23.40 | $23.40 | 16 |
| 2014-09-08 | $22.95 | $22.95 | 0 |
| 2014-09-05 | $22.95 | $22.95 | 0 |
| 2014-09-04 | $22.95 | $22.95 | 2 |
| 2014-09-03 | $22.95 | $22.95 | 83 |
| 2014-09-02 | $22.50 | $22.50 | 1 |
| 2014-08-29 | $45.00 | $45.00 | 3 |
| 2014-08-28 | $40.50 | $40.50 | 0 |
| 2014-08-27 | $40.50 | $40.50 | 8 |
| 2014-08-26 | $40.50 | $40.50 | 0 |
| 2014-08-25 | $40.50 | $40.50 | 1 |
| 2014-08-22 | $22.50 | $22.50 | 6 |
| 2014-08-21 | $22.50 | $22.50 | 0 |
| 2014-08-20 | $22.50 | $22.50 | 10 |
| 2014-08-19 | $40.50 | $40.50 | 5 |
| 2014-08-18 | $40.50 | $40.50 | 3 |
| 2014-08-15 | $22.50 | $22.50 | 22 |
| 2014-08-14 | $14.40 | $14.40 | 11 |
| 2014-08-13 | $22.50 | $22.50 | 33 |
| 2014-08-12 | $31.05 | $31.05 | 6 |
| 2014-08-11 | $27.00 | $27.00 | 0 |
| 2014-08-08 | $27.00 | $27.00 | 22 |
| 2014-08-07 | $27.00 | $27.00 | 45 |
| 2014-08-06 | $31.50 | $31.50 | 0 |
| 2014-08-05 | $31.50 | $31.50 | 39 |
| 2014-08-04 | $31.50 | $31.50 | 23 |
| 2014-08-01 | $38.25 | $38.25 | 77 |
| 2014-07-31 | $45.45 | $45.45 | 22 |
| 2014-07-30 | $45.54 | $45.54 | 6 |
| 2014-07-29 | $45.54 | $45.54 | 5 |
| 2014-07-28 | $45.54 | $45.54 | 63 |
| 2014-07-25 | $54.10 | $54.10 | 0 |
| 2014-07-24 | $54.10 | $54.10 | 4 |
| 2014-07-23 | $54.10 | $54.10 | 0 |
| 2014-07-22 | $54.10 | $54.10 | 25 |
| 2014-07-21 | $54.64 | $54.64 | 15 |
| 2014-07-18 | $54.10 | $54.10 | 2 |
| 2014-07-17 | $63.01 | $63.01 | 2 |
| 2014-07-16 | $54.10 | $54.10 | 2 |
| 2014-07-15 | $54.10 | $54.10 | 0 |
| 2014-07-14 | $54.10 | $54.10 | 13 |
| 2014-07-11 | $67.51 | $67.51 | 0 |
| 2014-07-10 | $67.51 | $67.51 | 39 |
| 2014-07-09 | $69.76 | $69.76 | 5 |
| 2014-07-08 | $61.21 | $61.21 | 0 |
| 2014-07-07 | $60.31 | $60.31 | 28 |
| 2014-07-03 | $69.22 | $69.22 | 2 |
| 2014-07-02 | $63.01 | $63.01 | 36 |
| 2014-07-01 | $54.05 | $54.05 | 102 |
| 2014-06-30 | $56.26 | $56.26 | 19 |
| 2014-06-27 | $65.26 | $65.26 | 4 |
| 2014-06-26 | $56.26 | $56.26 | 29 |
| 2014-06-25 | $65.26 | $65.26 | 111 |
| 2014-06-24 | $69.31 | $69.31 | 31 |
| 2014-06-23 | $68.41 | $68.41 | 189 |
| 2014-06-20 | $79.21 | $79.21 | 34 |
| 2014-06-19 | $67.51 | $67.51 | 2 |
| 2014-06-18 | $63.01 | $63.01 | 44 |
| 2014-06-17 | $72.05 | $72.05 | 4 |
| 2014-06-16 | $79.43 | $79.43 | 13 |
| 2014-06-13 | $79.43 | $79.43 | 82 |
| 2014-06-12 | $79.43 | $79.43 | 18 |
| 2014-06-11 | $79.57 | $79.57 | 18 |
| 2014-06-10 | $78.76 | $78.76 | 133 |
| 2014-06-09 | $76.46 | $76.46 | 31 |
| 2014-06-06 | $67.33 | $67.33 | 7 |
| 2014-06-05 | $54.01 | $54.01 | 247 |
| 2014-06-04 | $81.01 | $81.01 | 414 |
| 2014-06-03 | $80.56 | $80.56 | 311 |
| 2014-06-02 | $76.51 | $76.51 | 321 |
| 2014-05-30 | $67.51 | $67.51 | 161 |
| 2014-05-29 | $67.51 | $67.51 | 102 |
| 2014-05-28 | $67.51 | $67.51 | 394 |
| 2014-05-27 | $60.76 | $60.76 | 411 |
| 2014-05-23 | $42.75 | $42.75 | 32 |
| 2014-05-22 | $47.16 | $47.16 | 42 |
| 2014-05-21 | $49.46 | $49.46 | 50 |
| 2014-05-20 | $49.50 | $49.50 | 346 |
| 2014-05-19 | $53.96 | $53.96 | 1,854 |
| 2014-05-16 | $60.76 | $60.76 | 2 |
| 2014-05-15 | $54.01 | $54.01 | 10 |
| 2014-05-14 | $53.06 | $53.06 | 40 |
| 2014-05-13 | $60.31 | $60.31 | 9 |
| 2014-05-12 | $64.36 | $64.36 | 96 |
| 2014-05-09 | $60.31 | $60.31 | 66 |
| 2014-05-08 | $60.76 | $60.76 | 165 |
| 2014-05-07 | $58.51 | $58.51 | 341 |
| 2014-05-06 | $58.51 | $58.51 | 603 |
| 2014-05-05 | $69.76 | $69.76 | 2,002 |
| 2014-05-02 | $72.01 | $72.01 | 0 |
| 2014-05-01 | $72.01 | $72.01 | 0 |
| 2014-04-30 | $72.01 | $72.01 | 1 |
| 2014-04-29 | $72.01 | $72.01 | 0 |
| 2014-04-28 | $72.01 | $72.01 | 4 |
| 2014-04-25 | $72.01 | $72.01 | 0 |
| 2014-04-24 | $72.01 | $72.01 | 1 |
| 2014-04-23 | $72.01 | $72.01 | 47 |
| 2014-04-22 | $63.01 | $63.01 | 0 |
| 2014-04-21 | $63.01 | $63.01 | 37 |
| 2014-04-17 | $58.06 | $58.06 | 4 |
| 2014-04-16 | $58.06 | $58.06 | 18 |
| 2014-04-15 | $58.51 | $58.51 | 2 |
| 2014-04-14 | $58.51 | $58.51 | 0 |
| 2014-04-11 | $74.26 | $74.26 | 22 |
| 2014-04-10 | $76.06 | $76.06 | 22 |
| 2014-04-09 | $76.06 | $76.06 | 0 |
| 2014-04-08 | $76.06 | $76.06 | 0 |
| 2014-04-07 | $76.51 | $76.51 | 0 |
| 2014-04-04 | $76.51 | $76.51 | 4 |
| 2014-04-03 | $72.01 | $72.01 | 26 |
| 2014-04-02 | $76.51 | $76.51 | 3 |
| 2014-04-01 | $80.69 | $80.69 | 21 |
| 2014-03-31 | $80.56 | $80.56 | 24 |
| 2014-03-28 | $60.76 | $60.76 | 66 |
| 2014-03-27 | $83.26 | $83.26 | 159 |
| 2014-03-26 | $85.51 | $85.51 | 1,485 |
| 2014-03-25 | $76.06 | $76.06 | 27 |
| 2014-03-24 | $67.51 | $67.51 | 11 |
| 2014-03-21 | $67.51 | $67.51 | 2 |
| 2014-03-20 | $67.51 | $67.51 | 25 |
| 2014-03-19 | $85.51 | $85.51 | 0 |
| 2014-03-18 | $47.75 | $47.75 | 3 |
| 2014-03-17 | $45.05 | $45.05 | 0 |
| 2014-03-14 | $45.09 | $45.09 | 0 |
| 2014-03-13 | $45.09 | $45.09 | 0 |
| 2014-03-12 | $90.01 | $90.01 | 0 |
| 2014-03-11 | $90.01 | $90.01 | 0 |
| 2014-03-10 | $90.01 | $90.01 | 0 |
| 2014-03-07 | $63.01 | $63.01 | 23 |
| 2014-03-06 | $63.01 | $63.01 | 193 |
| 2014-03-05 | $99.01 | $99.01 | 25 |
| 2014-03-04 | $96.76 | $96.76 | 4 |
| 2014-03-03 | $90.01 | $90.01 | 17 |
| 2014-02-28 | $72.55 | $72.55 | 5 |
| 2014-02-27 | $90.01 | $90.01 | 32 |
| 2014-02-26 | $81.01 | $81.01 | 12 |
| 2014-02-25 | $90.01 | $90.01 | 159 |
| 2014-02-24 | $112.47 | $112.47 | 199 |
| 2014-02-21 | $90.01 | $90.01 | 44 |
| 2014-02-20 | $87.76 | $87.76 | 174 |
| 2014-02-19 | $76.51 | $76.51 | 53 |
| 2014-02-18 | $90.01 | $90.01 | 127 |
| 2014-02-14 | $94.51 | $94.51 | 145 |
| 2014-02-13 | $112.51 | $112.51 | 1,185 |
| 2014-02-12 | $144.01 | $144.01 | 52 |
| 2014-02-11 | $135.01 | $135.01 | 35 |
| 2014-02-10 | $135.01 | $135.01 | 88 |
| 2014-02-07 | $135.01 | $135.01 | 0 |
| 2014-02-06 | $135.01 | $135.01 | 5 |
| 2014-02-05 | $135.01 | $135.01 | 331 |
| 2014-02-04 | $135.01 | $135.01 | 28 |
| 2014-02-03 | $126.01 | $126.01 | 3 |
| 2014-01-31 | $108.01 | $108.01 | 227 |
| 2014-01-30 | $99.01 | $99.01 | 65 |
| 2014-01-29 | $94.51 | $94.51 | 186 |
| 2014-01-28 | $76.51 | $76.51 | 55 |
| 2014-01-27 | $81.01 | $81.01 | 0 |
| 2014-01-24 | $81.01 | $81.01 | 444 |
| 2014-01-23 | $81.01 | $81.01 | 6 |
| 2014-01-22 | $67.51 | $67.51 | 0 |
| 2014-01-21 | $67.51 | $67.51 | 11 |
| 2014-01-17 | $63.01 | $63.01 | 0 |
| 2014-01-16 | $63.01 | $63.01 | 0 |
| 2014-01-15 | $63.01 | $63.01 | 0 |
| 2014-01-14 | $63.01 | $63.01 | 0 |
| 2014-01-13 | $63.01 | $63.01 | 16 |
| 2014-01-10 | $81.01 | $81.01 | 34 |
| 2014-01-09 | $72.01 | $72.01 | 2 |
| 2014-01-08 | $76.51 | $76.51 | 0 |
| 2014-01-07 | $76.51 | $76.51 | 0 |
| 2014-01-06 | $76.51 | $76.51 | 0 |
| 2014-01-03 | $76.51 | $76.51 | 11 |
| 2014-01-02 | $76.51 | $76.51 | 4 |