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
- 2011-10-12 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 | $5.00 | $5.00 | 13,644 |
| 2014-12-30 | $5.00 | $5.00 | 13,822 |
| 2014-12-29 | $5.25 | $5.25 | 5,647 |
| 2014-12-26 | $5.25 | $5.25 | 5,414 |
| 2014-12-24 | $5.25 | $5.25 | 17,779 |
| 2014-12-23 | $5.25 | $5.25 | 7,511 |
| 2014-12-22 | $5.25 | $5.25 | 7,740 |
| 2014-12-19 | $5.25 | $5.25 | 2,719 |
| 2014-12-18 | $4.93 | $4.93 | 12,269 |
| 2014-12-17 | $5.20 | $5.20 | 24,616 |
| 2014-12-16 | $5.50 | $5.50 | 12,717 |
| 2014-12-15 | $6.00 | $6.00 | 13,038 |
| 2014-12-12 | $5.95 | $5.95 | 7,619 |
| 2014-12-11 | $5.75 | $5.75 | 1,944 |
| 2014-12-10 | $5.75 | $5.75 | 11,753 |
| 2014-12-09 | $6.01 | $6.01 | 18,760 |
| 2014-12-08 | $6.42 | $6.42 | 7,356 |
| 2014-12-05 | $6.75 | $6.75 | 3,760 |
| 2014-12-04 | $6.50 | $6.50 | 8,802 |
| 2014-12-03 | $6.41 | $6.41 | 7,022 |
| 2014-12-02 | $6.75 | $6.75 | 10,839 |
| 2014-12-01 | $7.30 | $7.30 | 8,150 |
| 2014-11-28 | $7.33 | $7.33 | 2,669 |
| 2014-11-26 | $7.45 | $7.45 | 8,586 |
| 2014-11-25 | $7.49 | $7.49 | 10,752 |
| 2014-11-24 | $6.77 | $6.77 | 5,694 |
| 2014-11-21 | $7.20 | $7.20 | 6,976 |
| 2014-11-20 | $7.00 | $7.00 | 10,324 |
| 2014-11-19 | $6.75 | $6.75 | 4,045 |
| 2014-11-18 | $7.25 | $7.25 | 3,513 |
| 2014-11-17 | $7.00 | $7.00 | 1,775 |
| 2014-11-14 | $7.20 | $7.20 | 7,531 |
| 2014-11-13 | $7.50 | $7.50 | 13,210 |
| 2014-11-12 | $7.60 | $7.60 | 16,193 |
| 2014-11-11 | $8.00 | $8.00 | 5,781 |
| 2014-11-10 | $8.00 | $8.00 | 8,587 |
| 2014-11-07 | $8.00 | $8.00 | 12,063 |
| 2014-11-06 | $8.65 | $8.65 | 7,023 |
| 2014-11-05 | $8.90 | $8.90 | 10,486 |
| 2014-11-04 | $9.95 | $9.95 | 18,594 |
| 2014-11-03 | $8.65 | $8.65 | 17,667 |
| 2014-10-31 | $8.35 | $8.35 | 40,629 |
| 2014-10-30 | $10.75 | $10.75 | 9,703 |
| 2014-10-29 | $10.93 | $10.93 | 13,591 |
| 2014-10-28 | $11.50 | $11.50 | 5,984 |
| 2014-10-27 | $11.50 | $11.50 | 8,623 |
| 2014-10-24 | $12.47 | $12.47 | 27,369 |
| 2014-10-23 | $9.50 | $9.50 | 17,291 |
| 2014-10-22 | $7.36 | $7.36 | 5,757 |
| 2014-10-21 | $7.45 | $7.45 | 18,882 |
| 2014-10-20 | $7.50 | $7.50 | 8,659 |
| 2014-10-17 | $8.25 | $8.25 | 2,558 |
| 2014-10-16 | $8.25 | $8.25 | 6,003 |
| 2014-10-15 | $8.50 | $8.50 | 3,511 |
| 2014-10-14 | $7.75 | $7.75 | 10,518 |
| 2014-10-13 | $8.25 | $8.25 | 17,691 |
| 2014-10-10 | $7.51 | $7.50 | 17,281 |
| 2014-10-09 | $8.41 | $8.41 | 6,894 |
| 2014-10-08 | $10.50 | $10.50 | 3,225 |
| 2014-10-07 | $11.25 | $11.25 | 5,624 |
| 2014-10-06 | $10.01 | $10.01 | 8,453 |
| 2014-10-03 | $11.50 | $11.50 | 21,667 |
| 2014-10-02 | $9.80 | $9.80 | 9,579 |
| 2014-10-01 | $7.50 | $7.50 | 3,574 |
| 2014-09-30 | $6.75 | $6.75 | 4,999 |
| 2014-09-29 | $5.13 | $5.13 | 7,509 |
| 2014-09-26 | $5.50 | $5.50 | 3,007 |
| 2014-09-25 | $6.00 | $6.00 | 10,624 |
| 2014-09-24 | $5.50 | $5.50 | 19,255 |
| 2014-09-23 | $6.25 | $6.25 | 15,002 |
| 2014-09-22 | $6.50 | $6.50 | 7,676 |
| 2014-09-19 | $6.88 | $6.88 | 2,145 |
| 2014-09-18 | $7.49 | $7.49 | 7,447 |
| 2014-09-17 | $7.55 | $7.55 | 8,142 |
| 2014-09-16 | $8.00 | $8.00 | 4,301 |
| 2014-09-15 | $7.76 | $7.75 | 5,283 |
| 2014-09-12 | $8.97 | $8.97 | 3,097 |
| 2014-09-11 | $8.24 | $8.24 | 5,052 |
| 2014-09-10 | $8.01 | $8.01 | 1,109 |
| 2014-09-09 | $8.50 | $8.50 | 6,218 |
| 2014-09-08 | $8.00 | $8.00 | 5,151 |
| 2014-09-05 | $8.00 | $8.00 | 5,512 |
| 2014-09-04 | $8.03 | $8.03 | 19,371 |
| 2014-09-03 | $8.00 | $8.00 | 10,623 |
| 2014-09-02 | $9.00 | $9.00 | 5,155 |
| 2014-08-29 | $9.35 | $9.35 | 7,023 |
| 2014-08-28 | $9.99 | $9.99 | 11,997 |
| 2014-08-27 | $10.01 | $10.01 | 5,817 |
| 2014-08-26 | $10.75 | $10.75 | 3,159 |
| 2014-08-25 | $10.50 | $10.50 | 4,226 |
| 2014-08-22 | $10.26 | $10.26 | 5,837 |
| 2014-08-21 | $10.50 | $10.50 | 1,859 |
| 2014-08-20 | $10.45 | $10.45 | 2,446 |
| 2014-08-19 | $10.47 | $10.47 | 9,211 |
| 2014-08-18 | $10.90 | $10.90 | 4,689 |
| 2014-08-15 | $10.75 | $10.75 | 2,895 |
| 2014-08-14 | $11.25 | $11.25 | 9,061 |
| 2014-08-13 | $12.00 | $12.00 | 6,090 |
| 2014-08-12 | $11.55 | $11.55 | 10,552 |
| 2014-08-11 | $11.00 | $11.00 | 9,143 |
| 2014-08-08 | $11.96 | $11.96 | 8,114 |
| 2014-08-07 | $11.81 | $11.81 | 10,733 |
| 2014-08-06 | $12.75 | $12.75 | 6,768 |
| 2014-08-05 | $13.00 | $13.00 | 5,893 |
| 2014-08-04 | $12.75 | $12.75 | 2,204 |
| 2014-08-01 | $13.05 | $13.05 | 10,966 |
| 2014-07-31 | $13.48 | $13.48 | 10,054 |
| 2014-07-30 | $13.65 | $13.65 | 7,554 |
| 2014-07-29 | $13.50 | $13.50 | 7,193 |
| 2014-07-28 | $13.38 | $13.38 | 7,812 |
| 2014-07-25 | $14.50 | $14.50 | 4,091 |
| 2014-07-24 | $13.99 | $13.99 | 8,536 |
| 2014-07-23 | $13.50 | $13.50 | 14,723 |
| 2014-07-22 | $13.98 | $13.98 | 16,819 |
| 2014-07-21 | $15.00 | $15.00 | 9,257 |
| 2014-07-18 | $16.00 | $16.00 | 8,471 |
| 2014-07-17 | $16.00 | $16.00 | 9,015 |
| 2014-07-16 | $17.75 | $17.75 | 11,242 |
| 2014-07-15 | $18.50 | $18.50 | 4,091 |
| 2014-07-14 | $19.25 | $19.25 | 3,023 |
| 2014-07-11 | $19.00 | $19.00 | 3,916 |
| 2014-07-10 | $19.00 | $19.00 | 6,929 |
| 2014-07-09 | $20.00 | $20.00 | 9,392 |
| 2014-07-08 | $18.90 | $18.90 | 14,666 |
| 2014-07-07 | $20.75 | $20.75 | 46,153 |
| 2014-07-03 | $21.06 | $21.06 | 33,109 |
| 2014-07-02 | $27.25 | $27.25 | 33,682 |
| 2014-07-01 | $23.00 | $23.00 | 31,493 |
| 2014-06-30 | $16.95 | $16.95 | 9,197 |
| 2014-06-27 | $14.50 | $14.50 | 4,643 |
| 2014-06-26 | $13.00 | $13.00 | 5,848 |
| 2014-06-25 | $11.50 | $11.50 | 5,305 |
| 2014-06-24 | $11.50 | $11.50 | 5,480 |
| 2014-06-23 | $11.74 | $11.74 | 1,260 |
| 2014-06-20 | $11.21 | $11.21 | 4,392 |
| 2014-06-19 | $11.87 | $11.87 | 5,975 |
| 2014-06-18 | $11.50 | $11.50 | 4,419 |
| 2014-06-17 | $11.45 | $11.45 | 11,101 |
| 2014-06-16 | $12.00 | $12.00 | 5,906 |
| 2014-06-13 | $12.35 | $12.35 | 2,058 |
| 2014-06-12 | $11.52 | $11.52 | 2,574 |
| 2014-06-11 | $11.50 | $11.50 | 2,991 |
| 2014-06-10 | $12.99 | $12.99 | 4,152 |
| 2014-06-09 | $12.00 | $12.00 | 10,094 |
| 2014-06-06 | $13.50 | $13.50 | 17,223 |
| 2014-06-05 | $14.50 | $14.50 | 6,583 |
| 2014-06-04 | $14.95 | $14.95 | 3,582 |
| 2014-06-03 | $15.00 | $15.00 | 5,275 |
| 2014-06-02 | $15.27 | $15.27 | 9,780 |
| 2014-05-30 | $16.40 | $16.40 | 11,110 |
| 2014-05-29 | $16.55 | $16.55 | 4,622 |
| 2014-05-28 | $15.50 | $15.50 | 4,437 |
| 2014-05-27 | $15.01 | $15.00 | 4,946 |
| 2014-05-23 | $15.50 | $15.50 | 2,829 |
| 2014-05-22 | $15.50 | $15.50 | 2,329 |
| 2014-05-21 | $15.00 | $15.00 | 2,745 |
| 2014-05-20 | $14.90 | $14.90 | 2,552 |
| 2014-05-19 | $15.00 | $15.00 | 3,524 |
| 2014-05-16 | $16.00 | $16.00 | 2,006 |
| 2014-05-15 | $16.90 | $16.90 | 3,733 |
| 2014-05-14 | $17.50 | $17.50 | 3,290 |
| 2014-05-13 | $16.40 | $16.40 | 4,601 |
| 2014-05-12 | $16.00 | $16.00 | 8,250 |
| 2014-05-09 | $16.00 | $16.00 | 6,218 |
| 2014-05-08 | $16.50 | $16.50 | 18,947 |
| 2014-05-07 | $18.15 | $18.15 | 4,847 |
| 2014-05-06 | $18.00 | $18.00 | 6,878 |
| 2014-05-05 | $18.98 | $18.98 | 8,491 |
| 2014-05-02 | $19.75 | $19.75 | 6,810 |
| 2014-05-01 | $19.88 | $19.88 | 10,983 |
| 2014-04-30 | $21.50 | $21.50 | 10,671 |
| 2014-04-29 | $20.25 | $20.25 | 13,518 |
| 2014-04-28 | $23.00 | $23.00 | 3,229 |
| 2014-04-25 | $27.00 | $27.00 | 1,365 |
| 2014-04-24 | $25.00 | $25.00 | 4,416 |
| 2014-04-23 | $25.00 | $25.00 | 1,049 |
| 2014-04-22 | $26.00 | $26.00 | 2,070 |
| 2014-04-21 | $25.50 | $25.50 | 2,253 |
| 2014-04-17 | $24.75 | $24.75 | 5,761 |
| 2014-04-16 | $20.25 | $20.25 | 5,008 |
| 2014-04-15 | $21.00 | $21.00 | 10,411 |
| 2014-04-14 | $21.65 | $21.65 | 5,292 |
| 2014-04-11 | $22.80 | $22.80 | 20,765 |
| 2014-04-10 | $27.40 | $27.40 | 15,893 |
| 2014-04-09 | $27.75 | $27.75 | 11,582 |
| 2014-04-08 | $30.50 | $30.50 | 6,750 |
| 2014-04-07 | $32.50 | $32.50 | 4,599 |
| 2014-04-04 | $32.40 | $32.40 | 4,041 |
| 2014-04-03 | $34.00 | $34.00 | 2,574 |
| 2014-04-02 | $34.50 | $34.50 | 2,703 |
| 2014-04-01 | $34.75 | $34.75 | 1,970 |
| 2014-03-31 | $34.10 | $34.10 | 4,161 |
| 2014-03-28 | $35.25 | $35.25 | 3,230 |
| 2014-03-27 | $35.25 | $35.25 | 6,002 |
| 2014-03-26 | $36.00 | $36.00 | 4,308 |
| 2014-03-25 | $34.00 | $34.00 | 4,893 |
| 2014-03-24 | $33.75 | $33.75 | 8,385 |
| 2014-03-21 | $36.00 | $36.00 | 9,826 |
| 2014-03-20 | $38.50 | $38.50 | 12,463 |
| 2014-03-19 | $39.50 | $39.50 | 23,256 |
| 2014-03-18 | $34.50 | $34.50 | 16,359 |
| 2014-03-17 | $34.50 | $34.50 | 21,625 |
| 2014-03-14 | $32.50 | $32.50 | 13,036 |
| 2014-03-13 | $34.50 | $34.50 | 5,839 |
| 2014-03-12 | $36.00 | $36.00 | 12,498 |
| 2014-03-11 | $34.00 | $34.00 | 10,182 |
| 2014-03-10 | $34.75 | $34.75 | 8,186 |
| 2014-03-07 | $38.00 | $38.00 | 13,703 |
| 2014-03-06 | $40.25 | $40.25 | 50,443 |
| 2014-03-05 | $32.00 | $32.00 | 1,342 |
| 2014-03-04 | $31.75 | $31.75 | 3,778 |
| 2014-03-03 | $29.25 | $29.25 | 4,792 |
| 2014-02-28 | $31.50 | $31.50 | 3,700 |
| 2014-02-27 | $32.75 | $32.75 | 8,713 |
| 2014-02-26 | $33.49 | $33.49 | 7,116 |
| 2014-02-25 | $28.75 | $28.75 | 2,796 |
| 2014-02-24 | $28.75 | $28.75 | 12,480 |
| 2014-02-21 | $30.00 | $30.00 | 10,438 |
| 2014-02-20 | $31.00 | $31.00 | 3,647 |
| 2014-02-19 | $29.80 | $29.80 | 9,487 |
| 2014-02-18 | $31.75 | $31.75 | 12,903 |
| 2014-02-14 | $34.00 | $34.00 | 5,899 |
| 2014-02-13 | $32.50 | $32.50 | 7,295 |
| 2014-02-12 | $29.75 | $29.75 | 7,837 |
| 2014-02-11 | $31.00 | $31.00 | 14,429 |
| 2014-02-10 | $34.75 | $34.75 | 10,975 |
| 2014-02-07 | $36.50 | $36.50 | 12,625 |
| 2014-02-06 | $37.50 | $37.50 | 13,745 |
| 2014-02-05 | $35.75 | $35.75 | 15,496 |
| 2014-02-04 | $43.00 | $43.00 | 12,957 |
| 2014-02-03 | $45.00 | $45.00 | 16,109 |
| 2014-01-31 | $43.00 | $43.00 | 5,539 |
| 2014-01-30 | $42.49 | $42.49 | 5,988 |
| 2014-01-29 | $39.00 | $39.00 | 7,918 |
| 2014-01-28 | $41.75 | $41.75 | 13,025 |
| 2014-01-27 | $34.05 | $34.05 | 9,123 |
| 2014-01-24 | $31.10 | $31.10 | 7,764 |
| 2014-01-23 | $31.45 | $31.45 | 14,706 |
| 2014-01-22 | $28.00 | $28.00 | 8,880 |
| 2014-01-21 | $27.30 | $27.30 | 10,110 |
| 2014-01-17 | $30.00 | $30.00 | 12,437 |
| 2014-01-16 | $28.50 | $28.50 | 8,521 |
| 2014-01-15 | $33.25 | $33.25 | 11,083 |
| 2014-01-14 | $32.50 | $32.50 | 12,530 |
| 2014-01-13 | $38.00 | $38.00 | 8,712 |
| 2014-01-10 | $35.05 | $35.05 | 11,477 |
| 2014-01-09 | $43.50 | $43.50 | 39,427 |
| 2014-01-08 | $29.50 | $29.50 | 14,252 |
| 2014-01-07 | $22.50 | $22.50 | 5,148 |
| 2014-01-06 | $22.10 | $22.10 | 5,061 |
| 2014-01-03 | $21.95 | $21.95 | 10,191 |
| 2014-01-02 | $19.60 | $19.60 | 11,954 |