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
- 1999-12-06 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 | $0.96 | $0.96 | 877 |
| 2014-12-30 | $1.04 | $1.04 | 11,106 |
| 2014-12-29 | $1.16 | $1.16 | 2,308 |
| 2014-12-26 | $1.16 | $1.16 | 4,614 |
| 2014-12-24 | $1.07 | $1.07 | 206 |
| 2014-12-23 | $1.07 | $1.07 | 2,691 |
| 2014-12-22 | $1.05 | $1.05 | 2,552 |
| 2014-12-19 | $1.02 | $1.02 | 1,140 |
| 2014-12-18 | $1.10 | $1.10 | 129 |
| 2014-12-17 | $1.13 | $1.13 | 464 |
| 2014-12-16 | $1.04 | $1.04 | 0 |
| 2014-12-15 | $1.04 | $1.04 | 433 |
| 2014-12-12 | $1.06 | $1.06 | 355 |
| 2014-12-11 | $1.16 | $1.16 | 215 |
| 2014-12-10 | $1.02 | $1.02 | 2,752 |
| 2014-12-09 | $1.11 | $1.11 | 5,088 |
| 2014-12-08 | $0.97 | $0.97 | 4,007 |
| 2014-12-05 | $0.84 | $0.84 | 1,939 |
| 2014-12-04 | $0.86 | $0.86 | 2,668 |
| 2014-12-03 | $1.00 | $1.00 | 646 |
| 2014-12-02 | $1.02 | $1.02 | 514 |
| 2014-12-01 | $1.04 | $1.04 | 1,418 |
| 2014-11-28 | $1.04 | $1.04 | 1,488 |
| 2014-11-26 | $0.99 | $0.99 | 4,235 |
| 2014-11-25 | $1.00 | $1.00 | 1,587 |
| 2014-11-24 | $1.20 | $1.20 | 431 |
| 2014-11-21 | $1.28 | $1.28 | 1,939 |
| 2014-11-20 | $1.34 | $1.34 | 2,624 |
| 2014-11-19 | $1.35 | $1.35 | 3,320 |
| 2014-11-18 | $1.39 | $1.39 | 3,826 |
| 2014-11-17 | $1.39 | $1.39 | 27,407 |
| 2014-11-14 | $1.16 | $1.16 | 45,297 |
| 2014-11-13 | $0.51 | $0.51 | 1,122 |
| 2014-11-12 | $0.55 | $0.55 | 0 |
| 2014-11-11 | $0.55 | $0.55 | 1,939 |
| 2014-11-10 | $0.54 | $0.54 | 1,164 |
| 2014-11-07 | $0.56 | $0.56 | 2,801 |
| 2014-11-06 | $0.56 | $0.56 | 64 |
| 2014-11-05 | $0.56 | $0.56 | 1,079 |
| 2014-11-04 | $0.56 | $0.56 | 0 |
| 2014-11-03 | $0.56 | $0.56 | 0 |
| 2014-10-31 | $0.56 | $0.56 | 0 |
| 2014-10-30 | $0.56 | $0.56 | 221 |
| 2014-10-29 | $0.56 | $0.56 | 0 |
| 2014-10-28 | $0.56 | $0.56 | 862 |
| 2014-10-27 | $0.55 | $0.55 | 1,443 |
| 2014-10-24 | $0.54 | $0.54 | 431 |
| 2014-10-23 | $0.54 | $0.54 | 3,235 |
| 2014-10-22 | $0.54 | $0.54 | 2,286 |
| 2014-10-21 | $0.58 | $0.58 | 618 |
| 2014-10-20 | $0.58 | $0.58 | 1,293 |
| 2014-10-17 | $0.53 | $0.53 | 215 |
| 2014-10-16 | $0.58 | $0.58 | 1,015 |
| 2014-10-15 | $0.69 | $0.69 | 4,299 |
| 2014-10-14 | $0.65 | $0.65 | 26 |
| 2014-10-13 | $0.73 | $0.73 | 0 |
| 2014-10-10 | $0.73 | $0.73 | 1,070 |
| 2014-10-09 | $0.73 | $0.73 | 6,303 |
| 2014-10-08 | $0.74 | $0.74 | 646 |
| 2014-10-07 | $0.73 | $0.73 | 517 |
| 2014-10-06 | $0.73 | $0.73 | 1,164 |
| 2014-10-03 | $0.77 | $0.77 | 522 |
| 2014-10-02 | $0.75 | $0.75 | 1,336 |
| 2014-10-01 | $0.79 | $0.79 | 0 |
| 2014-09-30 | $0.79 | $0.79 | 0 |
| 2014-09-29 | $0.79 | $0.79 | 304 |
| 2014-09-26 | $0.74 | $0.74 | 2,092 |
| 2014-09-25 | $0.75 | $0.75 | 204 |
| 2014-09-24 | $0.74 | $0.74 | 0 |
| 2014-09-23 | $0.74 | $0.74 | 215 |
| 2014-09-22 | $0.74 | $0.74 | 390 |
| 2014-09-19 | $0.75 | $0.75 | 754 |
| 2014-09-18 | $0.74 | $0.74 | 1,297 |
| 2014-09-17 | $0.84 | $0.84 | 215 |
| 2014-09-16 | $0.74 | $0.74 | 824 |
| 2014-09-15 | $0.74 | $0.74 | 102 |
| 2014-09-12 | $0.84 | $0.84 | 948 |
| 2014-09-11 | $0.74 | $0.74 | 431 |
| 2014-09-10 | $0.84 | $0.84 | 1,278 |
| 2014-09-09 | $0.77 | $0.77 | 215 |
| 2014-09-08 | $0.83 | $0.83 | 331 |
| 2014-09-05 | $0.84 | $0.84 | 754 |
| 2014-09-04 | $0.84 | $0.84 | 2,262 |
| 2014-09-03 | $0.73 | $0.73 | 409 |
| 2014-09-02 | $0.72 | $0.72 | 6,753 |
| 2014-08-29 | $0.84 | $0.84 | 0 |
| 2014-08-28 | $0.84 | $0.84 | 1,077 |
| 2014-08-27 | $0.84 | $0.84 | 1,864 |
| 2014-08-26 | $0.75 | $0.75 | 409 |
| 2014-08-25 | $0.75 | $0.75 | 1,788 |
| 2014-08-22 | $0.72 | $0.72 | 1,896 |
| 2014-08-21 | $0.79 | $0.79 | 1,157 |
| 2014-08-20 | $0.79 | $0.79 | 0 |
| 2014-08-19 | $0.79 | $0.79 | 0 |
| 2014-08-18 | $0.79 | $0.79 | 193 |
| 2014-08-15 | $0.79 | $0.79 | 2,262 |
| 2014-08-14 | $0.79 | $0.79 | 232 |
| 2014-08-13 | $0.72 | $0.72 | 150 |
| 2014-08-12 | $0.84 | $0.84 | 0 |
| 2014-08-11 | $0.84 | $0.84 | 0 |
| 2014-08-08 | $0.84 | $0.84 | 0 |
| 2014-08-07 | $0.84 | $0.84 | 538 |
| 2014-08-06 | $0.72 | $0.72 | 1,573 |
| 2014-08-05 | $0.74 | $0.74 | 0 |
| 2014-08-04 | $0.74 | $0.74 | 906 |
| 2014-08-01 | $0.86 | $0.86 | 0 |
| 2014-07-31 | $0.86 | $0.86 | 754 |
| 2014-07-30 | $0.79 | $0.79 | 3,470 |
| 2014-07-29 | $0.77 | $0.77 | 3,598 |
| 2014-07-28 | $0.77 | $0.77 | 0 |
| 2014-07-25 | $0.77 | $0.77 | 483 |
| 2014-07-24 | $0.77 | $0.77 | 542 |
| 2014-07-23 | $0.77 | $0.77 | 177 |
| 2014-07-22 | $0.77 | $0.77 | 1,348 |
| 2014-07-21 | $0.79 | $0.79 | 345 |
| 2014-07-18 | $0.79 | $0.79 | 1,485 |
| 2014-07-17 | $0.79 | $0.79 | 0 |
| 2014-07-16 | $0.79 | $0.79 | 5 |
| 2014-07-15 | $0.79 | $0.79 | 0 |
| 2014-07-14 | $0.79 | $0.79 | 678 |
| 2014-07-11 | $0.79 | $0.79 | 21 |
| 2014-07-10 | $0.79 | $0.79 | 0 |
| 2014-07-09 | $0.79 | $0.79 | 646 |
| 2014-07-08 | $0.79 | $0.79 | 1,885 |
| 2014-07-07 | $0.84 | $0.84 | 2,187 |
| 2014-07-03 | $0.80 | $0.80 | 0 |
| 2014-07-02 | $0.80 | $0.80 | 2,583 |
| 2014-07-01 | $0.80 | $0.80 | 237 |
| 2014-06-30 | $0.79 | $0.79 | 0 |
| 2014-06-27 | $0.79 | $0.79 | 3,195 |
| 2014-06-26 | $0.84 | $0.84 | 21 |
| 2014-06-25 | $0.87 | $0.87 | 3,153 |
| 2014-06-24 | $0.93 | $0.93 | 501 |
| 2014-06-23 | $0.90 | $0.90 | 25 |
| 2014-06-20 | $0.93 | $0.93 | 490 |
| 2014-06-19 | $0.93 | $0.93 | 5 |
| 2014-06-18 | $0.93 | $0.93 | 10 |
| 2014-06-17 | $0.90 | $0.90 | 431 |
| 2014-06-16 | $0.89 | $0.89 | 129 |
| 2014-06-13 | $1.02 | $1.02 | 137 |
| 2014-06-12 | $0.89 | $0.89 | 0 |
| 2014-06-11 | $0.89 | $0.89 | 2,447 |
| 2014-06-10 | $0.93 | $0.93 | 172 |
| 2014-06-09 | $0.89 | $0.89 | 22 |
| 2014-06-06 | $0.89 | $0.89 | 72 |
| 2014-06-05 | $0.96 | $0.96 | 1,979 |
| 2014-06-04 | $0.93 | $0.93 | 631 |
| 2014-06-03 | $0.93 | $0.93 | 3,316 |
| 2014-06-02 | $0.92 | $0.92 | 948 |
| 2014-05-30 | $0.84 | $0.84 | 2,355 |
| 2014-05-29 | $0.97 | $0.97 | 76 |
| 2014-05-28 | $0.95 | $0.95 | 107 |
| 2014-05-27 | $0.93 | $0.93 | 1,045 |
| 2014-05-23 | $0.90 | $0.90 | 215 |
| 2014-05-22 | $0.84 | $0.84 | 774 |
| 2014-05-21 | $0.93 | $0.93 | 215 |
| 2014-05-20 | $0.93 | $0.93 | 587 |
| 2014-05-19 | $0.93 | $0.93 | 539 |
| 2014-05-16 | $1.07 | $1.07 | 0 |
| 2014-05-15 | $1.07 | $1.07 | 0 |
| 2014-05-14 | $1.07 | $1.07 | 560 |
| 2014-05-13 | $1.11 | $1.11 | 1,200 |
| 2014-05-12 | $0.89 | $0.89 | 0 |
| 2014-05-09 | $0.89 | $0.89 | 0 |
| 2014-05-08 | $0.89 | $0.89 | 512 |
| 2014-05-07 | $0.97 | $0.97 | 2,504 |
| 2014-05-06 | $0.93 | $0.93 | 495 |
| 2014-05-05 | $0.93 | $0.93 | 17 |
| 2014-05-02 | $0.93 | $0.93 | 2,376 |
| 2014-05-01 | $0.93 | $0.93 | 3,491 |
| 2014-04-30 | $0.93 | $0.93 | 431 |
| 2014-04-29 | $0.97 | $0.97 | 905 |
| 2014-04-28 | $0.93 | $0.93 | 651 |
| 2014-04-25 | $0.97 | $0.97 | 617 |
| 2014-04-24 | $0.97 | $0.97 | 683 |
| 2014-04-23 | $1.15 | $1.15 | 905 |
| 2014-04-22 | $0.93 | $0.93 | 1,077 |
| 2014-04-21 | $1.15 | $1.15 | 397 |
| 2014-04-17 | $0.90 | $0.90 | 7,654 |
| 2014-04-16 | $0.89 | $0.89 | 4,214 |
| 2014-04-15 | $0.79 | $0.79 | 4,730 |
| 2014-04-14 | $0.88 | $0.88 | 0 |
| 2014-04-11 | $0.88 | $0.88 | 2,392 |
| 2014-04-10 | $0.93 | $0.93 | 11,360 |
| 2014-04-09 | $1.02 | $1.02 | 12,659 |
| 2014-04-08 | $0.95 | $0.95 | 23,612 |
| 2014-04-07 | $0.79 | $0.79 | 7,785 |
| 2014-04-04 | $0.87 | $0.87 | 2,200 |
| 2014-04-03 | $0.79 | $0.79 | 3,522 |
| 2014-04-02 | $0.97 | $0.97 | 1,472 |
| 2014-04-01 | $0.80 | $0.80 | 237 |
| 2014-03-31 | $0.93 | $0.93 | 7,535 |
| 2014-03-28 | $0.78 | $0.78 | 216 |
| 2014-03-27 | $0.78 | $0.78 | 560 |
| 2014-03-26 | $0.92 | $0.92 | 0 |
| 2014-03-25 | $0.92 | $0.92 | 6,191 |
| 2014-03-24 | $1.07 | $1.07 | 12,242 |
| 2014-03-21 | $0.84 | $0.84 | 1,982 |
| 2014-03-20 | $0.85 | $0.85 | 5,578 |
| 2014-03-19 | $1.11 | $1.11 | 9,482 |
| 2014-03-18 | $0.70 | $0.70 | 22,634 |
| 2014-03-17 | $0.88 | $0.88 | 3,313 |
| 2014-03-14 | $0.93 | $0.93 | 4,827 |
| 2014-03-13 | $0.90 | $0.90 | 4,245 |
| 2014-03-12 | $0.92 | $0.92 | 6,335 |
| 2014-03-11 | $0.86 | $0.86 | 15,125 |
| 2014-03-10 | $1.10 | $1.10 | 33,678 |
| 2014-03-07 | $1.29 | $1.29 | 6,592 |
| 2014-03-06 | $1.35 | $1.35 | 9,496 |
| 2014-03-05 | $1.53 | $1.53 | 6,791 |
| 2014-03-04 | $1.58 | $1.58 | 538 |
| 2014-03-03 | $1.58 | $1.58 | 5,389 |
| 2014-02-28 | $1.72 | $1.72 | 11,000 |
| 2014-02-27 | $1.58 | $1.58 | 7,288 |
| 2014-02-26 | $1.27 | $1.27 | 7,611 |
| 2014-02-25 | $1.63 | $1.63 | 3,652 |
| 2014-02-24 | $1.60 | $1.60 | 3,092 |
| 2014-02-21 | $1.72 | $1.72 | 8,817 |
| 2014-02-20 | $1.83 | $1.83 | 8,482 |
| 2014-02-19 | $1.40 | $1.40 | 15,567 |
| 2014-02-18 | $1.86 | $1.86 | 23,701 |
| 2014-02-14 | $2.32 | $2.32 | 11,861 |
| 2014-02-13 | $2.78 | $2.78 | 10,281 |
| 2014-02-12 | $2.78 | $2.78 | 15,372 |
| 2014-02-11 | $2.46 | $2.46 | 21,294 |
| 2014-02-10 | $2.85 | $2.85 | 18,475 |
| 2014-02-07 | $2.32 | $2.32 | 19,975 |
| 2014-02-06 | $1.90 | $1.90 | 22,432 |
| 2014-02-05 | $2.32 | $2.32 | 62,987 |
| 2014-02-04 | $2.27 | $2.27 | 23,756 |
| 2014-02-03 | $1.32 | $1.32 | 7,813 |
| 2014-01-31 | $1.39 | $1.39 | 3,262 |
| 2014-01-30 | $1.32 | $1.32 | 2,204 |
| 2014-01-29 | $1.48 | $1.48 | 1,520 |
| 2014-01-28 | $1.39 | $1.39 | 2,946 |
| 2014-01-27 | $1.48 | $1.48 | 2,196 |
| 2014-01-24 | $1.44 | $1.44 | 4,096 |
| 2014-01-23 | $1.44 | $1.44 | 2,407 |
| 2014-01-22 | $1.34 | $1.34 | 24,053 |
| 2014-01-21 | $0.93 | $0.93 | 1,127 |
| 2014-01-17 | $1.02 | $1.02 | 2,308 |
| 2014-01-16 | $0.86 | $0.86 | 4,576 |
| 2014-01-15 | $1.25 | $1.25 | 23,388 |
| 2014-01-14 | $1.30 | $1.30 | 18,633 |
| 2014-01-13 | $1.02 | $1.02 | 29,171 |
| 2014-01-10 | $0.88 | $0.88 | 1,940 |
| 2014-01-09 | $0.79 | $0.79 | 711 |
| 2014-01-08 | $0.79 | $0.79 | 0 |
| 2014-01-07 | $0.79 | $0.79 | 26 |
| 2014-01-06 | $0.77 | $0.77 | 0 |
| 2014-01-03 | $0.77 | $0.77 | 142 |
| 2014-01-02 | $0.57 | $0.57 | 21 |