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
- 2007-05-01 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 | $10.50 | $10.50 | 4,065 |
| 2014-12-30 | $10.50 | $10.50 | 2,191 |
| 2014-12-29 | $10.50 | $10.50 | 5,879 |
| 2014-12-26 | $10.50 | $10.50 | 3,549 |
| 2014-12-24 | $10.50 | $10.50 | 1,667 |
| 2014-12-23 | $10.50 | $10.50 | 4,119 |
| 2014-12-22 | $10.50 | $10.50 | 2,014 |
| 2014-12-19 | $10.50 | $10.50 | 8,218 |
| 2014-12-18 | $12.00 | $12.00 | 33,551 |
| 2014-12-17 | $10.50 | $10.50 | 3,371 |
| 2014-12-16 | $10.50 | $10.50 | 6,765 |
| 2014-12-15 | $10.50 | $10.50 | 2,567 |
| 2014-12-12 | $10.50 | $10.50 | 5,452 |
| 2014-12-11 | $10.50 | $10.50 | 2,619 |
| 2014-12-10 | $10.50 | $10.50 | 9,831 |
| 2014-12-09 | $10.50 | $10.50 | 5,921 |
| 2014-12-08 | $10.50 | $10.50 | 4,055 |
| 2014-12-05 | $10.50 | $10.50 | 10,345 |
| 2014-12-04 | $10.50 | $10.50 | 1,181 |
| 2014-12-03 | $10.50 | $10.50 | 8,111 |
| 2014-12-02 | $10.50 | $10.50 | 4,483 |
| 2014-12-01 | $10.50 | $10.50 | 2,841 |
| 2014-11-28 | $10.50 | $10.50 | 1,111 |
| 2014-11-26 | $12.00 | $12.00 | 5,977 |
| 2014-11-25 | $10.50 | $10.50 | 13,887 |
| 2014-11-24 | $12.00 | $12.00 | 8,547 |
| 2014-11-21 | $12.00 | $12.00 | 13,869 |
| 2014-11-20 | $13.50 | $13.50 | 4,175 |
| 2014-11-19 | $13.50 | $13.50 | 971 |
| 2014-11-18 | $13.50 | $13.50 | 2,752 |
| 2014-11-17 | $15.00 | $15.00 | 2,659 |
| 2014-11-14 | $13.50 | $13.50 | 1,500 |
| 2014-11-13 | $13.50 | $13.50 | 3,007 |
| 2014-11-12 | $15.00 | $15.00 | 2,695 |
| 2014-11-11 | $13.50 | $13.50 | 13,884 |
| 2014-11-10 | $16.50 | $16.50 | 5,851 |
| 2014-11-07 | $16.50 | $16.50 | 2,810 |
| 2014-11-06 | $16.50 | $16.50 | 2,931 |
| 2014-11-05 | $16.50 | $16.50 | 4,718 |
| 2014-11-04 | $16.50 | $16.50 | 19,707 |
| 2014-11-03 | $15.00 | $15.00 | 7,233 |
| 2014-10-31 | $13.50 | $13.50 | 4,072 |
| 2014-10-30 | $15.00 | $15.00 | 565 |
| 2014-10-29 | $15.00 | $15.00 | 2,941 |
| 2014-10-28 | $15.00 | $15.00 | 2,203 |
| 2014-10-27 | $15.00 | $15.00 | 3,102 |
| 2014-10-24 | $15.00 | $15.00 | 2,813 |
| 2014-10-23 | $15.00 | $15.00 | 3,813 |
| 2014-10-22 | $15.00 | $15.00 | 17,846 |
| 2014-10-21 | $12.00 | $12.00 | 824 |
| 2014-10-20 | $12.00 | $12.00 | 2,097 |
| 2014-10-17 | $12.00 | $12.00 | 2,209 |
| 2014-10-16 | $12.00 | $12.00 | 989 |
| 2014-10-15 | $12.00 | $12.00 | 2,965 |
| 2014-10-14 | $10.50 | $10.50 | 5,185 |
| 2014-10-13 | $12.00 | $12.00 | 2,598 |
| 2014-10-10 | $12.00 | $12.00 | 7,907 |
| 2014-10-09 | $12.00 | $12.00 | 961 |
| 2014-10-08 | $13.50 | $13.50 | 9,614 |
| 2014-10-07 | $15.00 | $15.00 | 2,996 |
| 2014-10-06 | $15.00 | $15.00 | 2,514 |
| 2014-10-03 | $15.00 | $15.00 | 9,674 |
| 2014-10-02 | $13.50 | $13.50 | 9,177 |
| 2014-10-01 | $12.00 | $12.00 | 3,362 |
| 2014-09-30 | $13.50 | $13.50 | 1,695 |
| 2014-09-29 | $13.50 | $13.50 | 2,959 |
| 2014-09-26 | $13.50 | $13.50 | 2,866 |
| 2014-09-25 | $13.50 | $13.50 | 1,739 |
| 2014-09-24 | $13.50 | $13.50 | 7,291 |
| 2014-09-23 | $13.50 | $13.50 | 1,880 |
| 2014-09-22 | $13.50 | $13.50 | 712 |
| 2014-09-19 | $15.00 | $15.00 | 2,169 |
| 2014-09-18 | $15.00 | $15.00 | 2,617 |
| 2014-09-17 | $15.00 | $15.00 | 1,713 |
| 2014-09-16 | $15.00 | $15.00 | 845 |
| 2014-09-15 | $15.00 | $15.00 | 2,157 |
| 2014-09-12 | $15.00 | $15.00 | 3,209 |
| 2014-09-11 | $13.50 | $13.50 | 2,202 |
| 2014-09-10 | $15.00 | $15.00 | 793 |
| 2014-09-09 | $15.00 | $15.00 | 1,561 |
| 2014-09-08 | $13.50 | $13.50 | 1,267 |
| 2014-09-05 | $15.00 | $15.00 | 3,558 |
| 2014-09-04 | $15.00 | $15.00 | 950 |
| 2014-09-03 | $13.50 | $13.50 | 1,344 |
| 2014-09-02 | $15.00 | $15.00 | 1,261 |
| 2014-08-29 | $15.00 | $15.00 | 1,173 |
| 2014-08-28 | $15.00 | $15.00 | 756 |
| 2014-08-27 | $15.00 | $15.00 | 3,200 |
| 2014-08-26 | $15.00 | $15.00 | 1,411 |
| 2014-08-25 | $15.00 | $15.00 | 4,998 |
| 2014-08-22 | $16.50 | $16.50 | 1,542 |
| 2014-08-21 | $15.00 | $15.00 | 1,104 |
| 2014-08-20 | $16.50 | $16.50 | 792 |
| 2014-08-19 | $16.50 | $16.50 | 1,785 |
| 2014-08-18 | $16.50 | $16.50 | 1,084 |
| 2014-08-15 | $16.50 | $16.50 | 1,085 |
| 2014-08-14 | $16.50 | $16.50 | 1,075 |
| 2014-08-13 | $18.00 | $18.00 | 2,693 |
| 2014-08-12 | $16.50 | $16.50 | 2,447 |
| 2014-08-11 | $16.50 | $16.50 | 3,737 |
| 2014-08-08 | $16.50 | $16.50 | 1,345 |
| 2014-08-07 | $16.50 | $16.50 | 1,953 |
| 2014-08-06 | $16.50 | $16.50 | 778 |
| 2014-08-05 | $16.50 | $16.50 | 2,483 |
| 2014-08-04 | $18.00 | $18.00 | 3,937 |
| 2014-08-01 | $18.00 | $18.00 | 3,854 |
| 2014-07-31 | $18.00 | $18.00 | 9,582 |
| 2014-07-30 | $16.50 | $16.50 | 13,126 |
| 2014-07-29 | $15.00 | $15.00 | 6,331 |
| 2014-07-28 | $15.00 | $15.00 | 2,347 |
| 2014-07-25 | $16.50 | $16.50 | 905 |
| 2014-07-24 | $15.00 | $15.00 | 6,064 |
| 2014-07-23 | $18.00 | $18.00 | 8,154 |
| 2014-07-22 | $19.50 | $19.50 | 9,189 |
| 2014-07-21 | $21.00 | $21.00 | 8,407 |
| 2014-07-18 | $19.50 | $19.50 | 13,017 |
| 2014-07-17 | $18.00 | $18.00 | 15,083 |
| 2014-07-16 | $15.00 | $15.00 | 11,882 |
| 2014-07-15 | $12.00 | $12.00 | 5,989 |
| 2014-07-14 | $12.00 | $12.00 | 5,004 |
| 2014-07-11 | $12.00 | $12.00 | 17,779 |
| 2014-07-10 | $9.00 | $9.00 | 15,302 |
| 2014-07-09 | $9.00 | $9.00 | 20,540 |
| 2014-07-08 | $9.00 | $9.00 | 28,483 |
| 2014-07-07 | $10.50 | $10.50 | 20,951 |
| 2014-07-03 | $10.50 | $10.50 | 10,470 |
| 2014-07-02 | $10.50 | $10.50 | 9,788 |
| 2014-07-01 | $10.50 | $10.50 | 19,073 |
| 2014-06-30 | $10.50 | $10.50 | 19,356 |
| 2014-06-27 | $12.00 | $12.00 | 8,727 |
| 2014-06-26 | $13.50 | $13.50 | 10,055 |
| 2014-06-25 | $13.50 | $13.50 | 12,190 |
| 2014-06-24 | $13.50 | $13.50 | 5,843 |
| 2014-06-23 | $13.50 | $13.50 | 6,395 |
| 2014-06-20 | $15.00 | $15.00 | 12,287 |
| 2014-06-19 | $15.00 | $15.00 | 31,574 |
| 2014-06-18 | $15.00 | $15.00 | 15,111 |
| 2014-06-17 | $18.00 | $18.00 | 15,020 |
| 2014-06-16 | $19.50 | $19.50 | 7,307 |
| 2014-06-13 | $21.00 | $21.00 | 3,628 |
| 2014-06-12 | $21.00 | $21.00 | 1,361 |
| 2014-06-11 | $21.00 | $21.00 | 1,829 |
| 2014-06-10 | $22.50 | $22.50 | 7,989 |
| 2014-06-09 | $22.50 | $22.50 | 3,386 |
| 2014-06-06 | $22.50 | $22.50 | 689 |
| 2014-06-05 | $22.50 | $22.50 | 2,265 |
| 2014-06-04 | $22.50 | $22.50 | 1,887 |
| 2014-06-03 | $22.50 | $22.50 | 2,484 |
| 2014-06-02 | $22.50 | $22.50 | 1,845 |
| 2014-05-30 | $22.50 | $22.50 | 1,921 |
| 2014-05-29 | $22.50 | $22.50 | 1,569 |
| 2014-05-28 | $22.50 | $22.50 | 1,371 |
| 2014-05-27 | $22.50 | $22.50 | 1,332 |
| 2014-05-23 | $22.50 | $22.50 | 1,027 |
| 2014-05-22 | $22.50 | $22.50 | 4,706 |
| 2014-05-21 | $24.00 | $24.00 | 4,815 |
| 2014-05-20 | $25.50 | $25.50 | 3,311 |
| 2014-05-19 | $22.50 | $22.50 | 2,291 |
| 2014-05-16 | $22.50 | $22.50 | 3,581 |
| 2014-05-15 | $22.50 | $22.50 | 2,366 |
| 2014-05-14 | $22.50 | $22.50 | 1,776 |
| 2014-05-13 | $24.00 | $24.00 | 1,769 |
| 2014-05-12 | $22.50 | $22.50 | 2,121 |
| 2014-05-09 | $22.50 | $22.50 | 1,429 |
| 2014-05-08 | $24.00 | $24.00 | 2,871 |
| 2014-05-07 | $24.00 | $24.00 | 1,503 |
| 2014-05-06 | $25.50 | $25.50 | 1,107 |
| 2014-05-05 | $25.50 | $25.50 | 4,416 |
| 2014-05-02 | $24.00 | $24.00 | 2,363 |
| 2014-05-01 | $27.00 | $27.00 | 2,899 |
| 2014-04-30 | $25.50 | $25.50 | 2,939 |
| 2014-04-29 | $25.50 | $25.50 | 6,599 |
| 2014-04-28 | $22.50 | $22.50 | 4,036 |
| 2014-04-25 | $24.00 | $24.00 | 2,797 |
| 2014-04-24 | $24.00 | $24.00 | 1,649 |
| 2014-04-23 | $25.50 | $25.50 | 959 |
| 2014-04-22 | $27.00 | $27.00 | 2,584 |
| 2014-04-21 | $25.50 | $25.50 | 1,607 |
| 2014-04-17 | $24.00 | $24.00 | 2,201 |
| 2014-04-16 | $24.00 | $24.00 | 3,185 |
| 2014-04-15 | $24.00 | $24.00 | 6,335 |
| 2014-04-14 | $25.50 | $25.50 | 2,713 |
| 2014-04-11 | $24.00 | $24.00 | 5,591 |
| 2014-04-10 | $25.50 | $25.50 | 3,117 |
| 2014-04-09 | $27.00 | $27.00 | 2,059 |
| 2014-04-08 | $27.00 | $27.00 | 4,363 |
| 2014-04-07 | $27.00 | $27.00 | 4,250 |
| 2014-04-04 | $28.50 | $28.50 | 2,484 |
| 2014-04-03 | $28.50 | $28.50 | 3,953 |
| 2014-04-02 | $28.50 | $28.50 | 4,815 |
| 2014-04-01 | $27.00 | $27.00 | 6,367 |
| 2014-03-31 | $28.50 | $28.50 | 5,599 |
| 2014-03-28 | $28.50 | $28.50 | 5,818 |
| 2014-03-27 | $30.00 | $30.00 | 8,567 |
| 2014-03-26 | $31.50 | $31.50 | 3,996 |
| 2014-03-25 | $31.50 | $31.50 | 3,011 |
| 2014-03-24 | $33.00 | $33.00 | 2,253 |
| 2014-03-21 | $36.00 | $36.00 | 6,214 |
| 2014-03-20 | $33.00 | $33.00 | 1,898 |
| 2014-03-19 | $33.00 | $33.00 | 2,067 |
| 2014-03-18 | $36.00 | $36.00 | 4,525 |
| 2014-03-17 | $33.00 | $33.00 | 3,279 |
| 2014-03-14 | $33.00 | $33.00 | 1,688 |
| 2014-03-13 | $34.50 | $34.50 | 5,269 |
| 2014-03-12 | $33.00 | $33.00 | 2,341 |
| 2014-03-11 | $33.00 | $33.00 | 5,107 |
| 2014-03-10 | $34.50 | $34.50 | 2,409 |
| 2014-03-07 | $34.50 | $34.50 | 10,926 |
| 2014-03-06 | $34.50 | $34.50 | 4,998 |
| 2014-03-05 | $37.50 | $37.50 | 17,567 |
| 2014-03-04 | $36.00 | $36.00 | 14,861 |
| 2014-03-03 | $33.00 | $33.00 | 1,945 |
| 2014-02-28 | $33.00 | $33.00 | 4,189 |
| 2014-02-27 | $36.00 | $36.00 | 1,941 |
| 2014-02-26 | $34.50 | $34.50 | 3,331 |
| 2014-02-25 | $34.50 | $34.50 | 2,231 |
| 2014-02-24 | $34.50 | $34.50 | 1,797 |
| 2014-02-21 | $36.00 | $36.00 | 1,807 |
| 2014-02-20 | $36.00 | $36.00 | 1,815 |
| 2014-02-19 | $36.00 | $36.00 | 3,633 |
| 2014-02-18 | $36.00 | $36.00 | 6,689 |
| 2014-02-14 | $33.00 | $33.00 | 1,763 |
| 2014-02-13 | $33.00 | $33.00 | 1,916 |
| 2014-02-12 | $33.00 | $33.00 | 1,214 |
| 2014-02-11 | $31.50 | $31.50 | 3,704 |
| 2014-02-10 | $34.50 | $34.50 | 3,231 |
| 2014-02-07 | $33.00 | $33.00 | 1,642 |
| 2014-02-06 | $33.00 | $33.00 | 2,279 |
| 2014-02-05 | $33.00 | $33.00 | 1,832 |
| 2014-02-04 | $34.50 | $34.50 | 2,466 |
| 2014-02-03 | $33.00 | $33.00 | 2,210 |
| 2014-01-31 | $34.50 | $34.50 | 3,825 |
| 2014-01-30 | $34.50 | $34.50 | 2,737 |
| 2014-01-29 | $34.50 | $34.50 | 3,278 |
| 2014-01-28 | $34.50 | $34.50 | 12,095 |
| 2014-01-27 | $33.00 | $33.00 | 4,919 |
| 2014-01-24 | $33.00 | $33.00 | 2,899 |
| 2014-01-23 | $33.00 | $33.00 | 1,343 |
| 2014-01-22 | $33.00 | $33.00 | 9,491 |
| 2014-01-21 | $33.00 | $33.00 | 18,537 |
| 2014-01-17 | $33.00 | $33.00 | 2,903 |
| 2014-01-16 | $33.00 | $33.00 | 5,850 |
| 2014-01-15 | $34.50 | $34.50 | 1,999 |
| 2014-01-14 | $36.00 | $36.00 | 2,565 |
| 2014-01-13 | $39.00 | $39.00 | 5,474 |
| 2014-01-10 | $37.50 | $37.50 | 9,377 |
| 2014-01-09 | $39.00 | $39.00 | 6,906 |
| 2014-01-08 | $34.50 | $34.50 | 4,471 |
| 2014-01-07 | $33.00 | $33.00 | 2,546 |
| 2014-01-06 | $33.00 | $33.00 | 2,440 |
| 2014-01-03 | $30.00 | $30.00 | 5,853 |
| 2014-01-02 | $30.00 | $30.00 | 4,053 |