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
- 2007-05-16 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 | $9.19M | $9.19M | 0 | — | — |
| 2014-12-30 | $9.53M | $9.53M | 0 | — | — |
| 2014-12-29 | $9.64M | $9.64M | 1 | — | — |
| 2014-12-26 | $9.52M | $9.52M | 1 | — | — |
| 2014-12-24 | $9.37M | $9.37M | 1 | — | — |
| 2014-12-23 | $8.88M | $8.88M | 1 | — | — |
| 2014-12-22 | $9.13M | $9.13M | 1 | — | — |
| 2014-12-19 | $9.22M | $9.22M | 1 | — | — |
| 2014-12-18 | $9.29M | $9.29M | 2 | — | — |
| 2014-12-17 | $9.48M | $9.48M | 3 | — | — |
| 2014-12-16 | $8.63M | $8.63M | 2 | — | — |
| 2014-12-15 | $8.42M | $8.42M | 1 | — | — |
| 2014-12-12 | $9.33M | $9.33M | 5 | — | — |
| 2014-12-11 | $8.53M | $8.53M | 2 | — | — |
| 2014-12-10 | $9.91M | $9.91M | 1 | — | — |
| 2014-12-09 | $10.69M | $10.69M | 2 | — | — |
| 2014-12-08 | $10.81M | $10.81M | 4 | — | — |
| 2014-12-05 | $11.9M | $11.9M | 8 | — | — |
| 2014-12-04 | $12.6M | $12.6M | 10 | — | — |
| 2014-12-03 | $10.75M | $10.75M | 7 | — | — |
| 2014-12-02 | $11.21M | $11.21M | 14 | — | — |
| 2014-12-01 | $7.72M | $7.72M | 1 | — | — |
| 2014-11-28 | $8.02M | $8.02M | 1 | — | — |
| 2014-11-26 | $8.41M | $8.41M | 1 | — | — |
| 2014-11-25 | $8.13M | $8.13M | 2 | — | — |
| 2014-11-24 | $8.43M | $8.43M | 1 | — | — |
| 2014-11-21 | $7.51M | $7.51M | 1 | — | — |
| 2014-11-20 | $7.27M | $7.27M | 0 | — | — |
| 2014-11-19 | $6.89M | $6.89M | 0 | — | — |
| 2014-11-18 | $6.9M | $6.9M | 0 | — | — |
| 2014-11-17 | $7M | $7M | 0 | — | — |
| 2014-11-14 | $6.9M | $6.9M | 1 | — | — |
| 2014-11-13 | $7.93M | $7.93M | 1 | — | — |
| 2014-11-12 | $7.79M | $7.79M | 1 | — | — |
| 2014-11-11 | $7.49M | $7.49M | 1 | — | — |
| 2014-11-10 | $7.37M | $7.37M | 1 | — | — |
| 2014-11-07 | $7.31M | $7.31M | 1 | — | — |
| 2014-11-06 | $7.03M | $7.03M | 0 | — | — |
| 2014-11-05 | $7.45M | $7.45M | 0 | — | — |
| 2014-11-04 | $7.86M | $7.86M | 0 | — | — |
| 2014-11-03 | $8.21M | $8.21M | 0 | — | — |
| 2014-10-31 | $8.77M | $8.77M | 0 | — | — |
| 2014-10-30 | $8.81M | $8.81M | 0 | — | — |
| 2014-10-29 | $8.64M | $8.64M | 0 | — | — |
| 2014-10-28 | $8.65M | $8.65M | 1 | — | — |
| 2014-10-27 | $9.17M | $9.17M | 1 | — | — |
| 2014-10-24 | $8.69M | $8.69M | 1 | — | — |
| 2014-10-23 | $8.05M | $8.05M | 0 | — | — |
| 2014-10-22 | $8.05M | $8.05M | 0 | — | — |
| 2014-10-21 | $7.79M | $7.79M | 1 | — | — |
| 2014-10-20 | $7.88M | $7.88M | 1 | — | — |
| 2014-10-17 | $7.5M | $7.5M | 2 | — | — |
| 2014-10-16 | $6.89M | $6.89M | 1 | — | — |
| 2014-10-15 | $6.33M | $6.33M | 1 | — | — |
| 2014-10-14 | $6.7M | $6.7M | 2 | — | — |
| 2014-10-13 | $6.25M | $6.25M | 1 | — | — |
| 2014-10-10 | $7.17M | $7.17M | 1 | — | — |
| 2014-10-09 | $8.05M | $8.05M | 1 | — | — |
| 2014-10-08 | $8.23M | $8.23M | 1 | — | — |
| 2014-10-07 | $8.88M | $8.88M | 1 | — | — |
| 2014-10-06 | $8.73M | $8.73M | 3 | — | — |
| 2014-10-03 | $8.4M | $8.4M | 0 | — | — |
| 2014-10-02 | $8.73M | $8.73M | 1 | — | — |
| 2014-10-01 | $9.05M | $9.05M | 1 | — | — |
| 2014-09-30 | $9.61M | $9.61M | 1 | — | — |
| 2014-09-29 | $10.07M | $10.07M | 1 | — | — |
| 2014-09-26 | $10.58M | $10.58M | 6 | — | — |
| 2014-09-25 | $9.05M | $9.05M | 1 | — | — |
| 2014-09-24 | $9.74M | $9.74M | 1 | — | — |
| 2014-09-23 | $9.92M | $9.92M | 2 | — | — |
| 2014-09-22 | $9.91M | $9.91M | 1 | — | — |
| 2014-09-19 | $10.04M | $10.04M | 2 | — | — |
| 2014-09-18 | $10.79M | $10.79M | 1 | — | — |
| 2014-09-17 | $11.28M | $11.28M | 1 | — | — |
| 2014-09-16 | $11.87M | $11.87M | 3 | — | — |
| 2014-09-15 | $11.19M | $11.19M | 2 | — | — |
| 2014-09-12 | $13.2M | $13.2M | 1 | — | — |
| 2014-09-11 | $13.86M | $13.86M | 5 | — | — |
| 2014-09-10 | $13.22M | $13.22M | 3 | — | — |
| 2014-09-09 | $13.86M | $13.86M | 2 | — | — |
| 2014-09-08 | $14.42M | $14.42M | 6 | — | — |
| 2014-09-05 | $15.16M | $15.16M | 4 | — | — |
| 2014-09-04 | $15.65M | $15.65M | 12 | — | — |
| 2014-09-03 | $13.82M | $13.82M | 13 | — | — |
| 2014-09-02 | $20.05M | $20.05M | 36 | — | — |
| 2014-08-29 | $11.2M | $11.2M | 27 | — | — |
| 2014-08-28 | $9.41M | $9.41M | 22 | — | — |
| 2014-08-27 | $6.89M | $6.89M | 11 | — | — |
| 2014-08-26 | $8.57M | $8.57M | 25 | — | — |
| 2014-08-25 | $7.5M | $7.5M | 40 | — | — |
| 2014-08-22 | $4.76M | $4.76M | 13 | — | — |
| 2014-08-21 | $4.21M | $4.21M | 12 | — | — |
| 2014-08-20 | $3.47M | $3.47M | 15 | — | — |
| 2014-08-19 | $4.25M | $4.25M | 5 | — | — |
| 2014-08-18 | $2.19M | $2.19M | 0 | — | — |
| 2014-08-15 | $2.01M | $2.01M | 0 | — | — |
| 2014-08-14 | $1.95M | $1.95M | 1 | — | — |
| 2014-08-13 | $2.42M | $2.42M | 0 | — | — |
| 2014-08-12 | $2.41M | $2.41M | 0 | — | — |
| 2014-08-11 | $2.42M | $2.42M | 0 | — | — |
| 2014-08-08 | $2.3M | $2.3M | 1 | — | — |
| 2014-08-07 | $2.09M | $2.09M | 0 | — | — |
| 2014-08-06 | $2.16M | $2.16M | 0 | — | — |
| 2014-08-05 | $2.28M | $2.28M | 0 | — | — |
| 2014-08-04 | $2.14M | $2.14M | 0 | — | — |
| 2014-08-01 | $2.23M | $2.23M | 0 | — | — |
| 2014-07-31 | $2.3M | $2.3M | 0 | — | — |
| 2014-07-30 | $2.46M | $2.46M | 0 | — | — |
| 2014-07-29 | $2.48M | $2.48M | 0 | — | — |
| 2014-07-28 | $2.63M | $2.63M | 0 | — | — |
| 2014-07-25 | $2.67M | $2.67M | 0 | — | — |
| 2014-07-24 | $2.88M | $2.88M | 0 | — | — |
| 2014-07-23 | $2.8M | $2.8M | 1 | — | — |
| 2014-07-22 | $2.83M | $2.83M | 0 | — | — |
| 2014-07-21 | $2.86M | $2.86M | 1 | — | — |
| 2014-07-18 | $3.04M | $3.04M | 1 | — | — |
| 2014-07-17 | $3.08M | $3.08M | 3 | — | — |
| 2014-07-16 | $2.99M | $2.99M | 1 | — | — |
| 2014-07-15 | $3.13M | $3.13M | 3 | — | — |
| 2014-07-14 | $3.13M | $3.13M | 3 | — | — |
| 2014-07-11 | $3.69M | $3.69M | 20 | — | — |
| 2014-07-10 | $4.34M | $4.34M | 10 | — | — |
| 2014-07-09 | $1.91M | $1.91M | 0 | — | — |
| 2014-07-08 | $1.91M | $1.91M | 0 | — | — |
| 2014-07-07 | $1.94M | $1.94M | 0 | — | — |
| 2014-07-03 | $1.98M | $1.98M | 0 | — | — |
| 2014-07-02 | $1.96M | $1.96M | 0 | — | — |
| 2014-07-01 | $1.88M | $1.88M | 0 | — | — |
| 2014-06-30 | $1.87M | $1.87M | 0 | — | — |
| 2014-06-27 | $1.98M | $1.98M | 0 | — | — |
| 2014-06-26 | $1.94M | $1.94M | 0 | — | — |
| 2014-06-25 | $2.02M | $2.02M | 0 | — | — |
| 2014-06-24 | $1.89M | $1.89M | 0 | — | — |
| 2014-06-23 | $1.96M | $1.96M | 0 | — | — |
| 2014-06-20 | $2.02M | $2.02M | 0 | — | — |
| 2014-06-19 | $2.02M | $2.02M | 0 | — | — |
| 2014-06-18 | $1.98M | $1.98M | 0 | — | — |
| 2014-06-17 | $2.13M | $2.13M | 0 | — | — |
| 2014-06-16 | $2.06M | $2.06M | 0 | — | — |
| 2014-06-13 | $2M | $2M | 0 | — | — |
| 2014-06-12 | $2.11M | $2.11M | 0 | — | — |
| 2014-06-11 | $2.03M | $2.03M | 0 | — | — |
| 2014-06-10 | $1.95M | $1.95M | 0 | — | — |
| 2014-06-09 | $2.17M | $2.17M | 0 | — | — |
| 2014-06-06 | $2.37M | $2.37M | 0 | — | — |
| 2014-06-05 | $2.29M | $2.29M | 0 | — | — |
| 2014-06-04 | $2.72M | $2.72M | 0 | — | — |
| 2014-06-03 | $2.92M | $2.92M | 0 | — | — |
| 2014-06-02 | $2.99M | $2.99M | 0 | — | — |
| 2014-05-30 | $3.02M | $3.02M | 0 | — | — |
| 2014-05-29 | $3.01M | $3.01M | 0 | — | — |
| 2014-05-28 | $2.77M | $2.77M | 0 | — | — |
| 2014-05-27 | $2.57M | $2.57M | 0 | — | — |
| 2014-05-23 | $2.55M | $2.55M | 0 | — | — |
| 2014-05-22 | $2.56M | $2.56M | 0 | — | — |
| 2014-05-21 | $2.46M | $2.46M | 0 | — | — |
| 2014-05-20 | $2.53M | $2.53M | 0 | — | — |
| 2014-05-19 | $2.52M | $2.52M | 0 | — | — |
| 2014-05-16 | $2.54M | $2.54M | 0 | — | — |
| 2014-05-15 | $2.66M | $2.66M | 0 | — | — |
| 2014-05-14 | $2.72M | $2.72M | 0 | — | — |
| 2014-05-13 | $2.56M | $2.56M | 0 | — | — |
| 2014-05-12 | $2.5M | $2.5M | 0 | — | — |
| 2014-05-09 | $2.54M | $2.54M | 0 | — | — |
| 2014-05-08 | $2.43M | $2.43M | 0 | — | — |
| 2014-05-07 | $2.87M | $2.87M | 0 | — | — |
| 2014-05-06 | $2.81M | $2.81M | 0 | — | — |
| 2014-05-05 | $2.85M | $2.85M | 0 | — | — |
| 2014-05-02 | $2.8M | $2.8M | 0 | — | — |
| 2014-05-01 | $2.94M | $2.94M | 0 | — | — |
| 2014-04-30 | $2.79M | $2.79M | 0 | — | — |
| 2014-04-29 | $2.89M | $2.89M | 0 | — | — |
| 2014-04-28 | $2.84M | $2.84M | 0 | — | — |
| 2014-04-25 | $2.96M | $2.96M | 0 | — | — |
| 2014-04-24 | $2.93M | $2.93M | 0 | — | — |
| 2014-04-23 | $2.98M | $2.98M | 0 | — | — |
| 2014-04-22 | $3M | $3M | 0 | — | — |
| 2014-04-21 | $2.84M | $2.84M | 0 | — | — |
| 2014-04-17 | $2.77M | $2.77M | 0 | — | — |
| 2014-04-16 | $2.8M | $2.8M | 0 | — | — |
| 2014-04-15 | $2.9M | $2.9M | 0 | — | — |
| 2014-04-14 | $3.36M | $3.36M | 0 | — | — |
| 2014-04-11 | $3.54M | $3.54M | 0 | — | — |
| 2014-04-10 | $3.6M | $3.6M | 0 | — | — |
| 2014-04-09 | $3.41M | $3.41M | 0 | — | — |
| 2014-04-08 | $3.43M | $3.43M | 0 | — | — |
| 2014-04-07 | $3.48M | $3.48M | 0 | — | — |
| 2014-04-04 | $3.72M | $3.72M | 0 | — | — |
| 2014-04-03 | $3.71M | $3.71M | 0 | — | — |
| 2014-04-02 | $3.73M | $3.73M | 0 | — | — |
| 2014-04-01 | $3.65M | $3.65M | 0 | — | — |
| 2014-03-31 | $3.68M | $3.68M | 0 | — | — |
| 2014-03-28 | $3.74M | $3.74M | 0 | — | — |
| 2014-03-27 | $3.82M | $3.82M | 0 | — | — |
| 2014-03-26 | $4.8M | $4.8M | 0 | — | — |
| 2014-03-25 | $4.82M | $4.82M | 0 | — | — |
| 2014-03-24 | $4.96M | $4.96M | 0 | — | — |
| 2014-03-21 | $4.87M | $4.87M | 0 | — | — |
| 2014-03-20 | $4.73M | $4.73M | 0 | — | — |
| 2014-03-19 | $4.66M | $4.66M | 0 | — | — |
| 2014-03-18 | $4.72M | $4.72M | 0 | — | — |
| 2014-03-17 | $4.89M | $4.89M | 0 | — | — |
| 2014-03-14 | $4.97M | $4.97M | 0 | — | — |
| 2014-03-13 | $4.83M | $4.83M | 0 | — | — |
| 2014-03-12 | $5.09M | $5.09M | 0 | — | — |
| 2014-03-11 | $5.14M | $5.14M | 0 | — | — |
| 2014-03-10 | $5.2M | $5.2M | 0 | — | — |
| 2014-03-07 | $5.02M | $5.02M | 0 | — | — |
| 2014-03-06 | $5.24M | $5.24M | 0 | — | — |
| 2014-03-05 | $5.27M | $5.27M | 0 | — | — |
| 2014-03-04 | $4.96M | $4.96M | 0 | — | — |
| 2014-03-03 | $4.81M | $4.81M | 0 | — | — |
| 2014-02-28 | $4.94M | $4.94M | 0 | — | — |
| 2014-02-27 | $4.88M | $4.88M | 0 | — | — |
| 2014-02-26 | $4.8M | $4.8M | 0 | — | — |
| 2014-02-25 | $4.71M | $4.71M | 0 | — | — |
| 2014-02-24 | $4.86M | $4.86M | 0 | — | — |
| 2014-02-21 | $5.07M | $5.07M | 0 | — | — |
| 2014-02-20 | $5.05M | $5.05M | 0 | — | — |
| 2014-02-19 | $5.05M | $5.05M | 0 | — | — |
| 2014-02-18 | $4.88M | $4.88M | 0 | — | — |
| 2014-02-14 | $4.95M | $4.95M | 0 | — | — |
| 2014-02-13 | $4.79M | $4.79M | 0 | — | — |
| 2014-02-12 | $4.96M | $4.96M | 0 | — | — |
| 2014-02-11 | $5.04M | $5.04M | 0 | — | — |
| 2014-02-10 | $5.25M | $5.25M | 0 | — | — |
| 2014-02-07 | $4.94M | $4.94M | 0 | — | — |
| 2014-02-06 | $4.61M | $4.61M | 0 | — | — |
| 2014-02-05 | $4.44M | $4.44M | 0 | — | — |
| 2014-02-04 | $4.53M | $4.53M | 0 | — | — |
| 2014-02-03 | $4.45M | $4.45M | 0 | — | — |
| 2014-01-31 | $4.75M | $4.75M | 0 | — | — |
| 2014-01-30 | $4.91M | $4.91M | 0 | — | — |
| 2014-01-29 | $4.69M | $4.69M | 0 | — | — |
| 2014-01-28 | $4.68M | $4.68M | 0 | — | — |
| 2014-01-27 | $4.76M | $4.76M | 0 | — | — |
| 2014-01-24 | $5.1M | $5.1M | 0 | — | — |
| 2014-01-23 | $5.06M | $5.06M | 0 | — | — |
| 2014-01-22 | $5.08M | $5.08M | 0 | — | — |
| 2014-01-21 | $5.38M | $5.38M | 0 | — | — |
| 2014-01-17 | $5.57M | $5.57M | 0 | — | — |
| 2014-01-16 | $5.71M | $5.71M | 0 | — | — |
| 2014-01-15 | $5.93M | $5.93M | 0 | — | — |
| 2014-01-14 | $5.67M | $5.67M | 0 | — | — |
| 2014-01-13 | $5.48M | $5.48M | 0 | — | — |
| 2014-01-10 | $5.59M | $5.59M | 0 | — | — |
| 2014-01-09 | $5.73M | $5.73M | 0 | — | — |
| 2014-01-08 | $5.84M | $5.84M | 0 | — | — |
| 2014-01-07 | $5.74M | $5.74M | 0 | — | — |
| 2014-01-06 | $5.49M | $5.49M | 0 | — | — |
| 2014-01-03 | $5.3M | $5.3M | 0 | — | — |
| 2014-01-02 | $5.47M | $5.47M | 0 | — | — |