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
- 2008-10-03 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 | $1.55 | $1.55 | 1,545 |
| 2014-12-30 | $1.45 | $1.45 | 39 |
| 2014-12-29 | $1.50 | $1.50 | 287 |
| 2014-12-26 | $1.60 | $1.60 | 0 |
| 2014-12-24 | $1.60 | $1.60 | 550 |
| 2014-12-23 | $1.80 | $1.80 | 1,306 |
| 2014-12-22 | $1.43 | $1.43 | 3,689 |
| 2014-12-19 | $1.30 | $1.30 | 38 |
| 2014-12-18 | $1.40 | $1.40 | 10 |
| 2014-12-17 | $1.46 | $1.46 | 17 |
| 2014-12-16 | $1.35 | $1.35 | 1,516 |
| 2014-12-15 | $1.00 | $1.00 | 43 |
| 2014-12-12 | $1.25 | $1.25 | 1,443 |
| 2014-12-11 | $1.46 | $1.46 | 91 |
| 2014-12-10 | $1.46 | $1.46 | 70 |
| 2014-12-09 | $1.46 | $1.46 | 1,021 |
| 2014-12-08 | $1.47 | $1.47 | 0 |
| 2014-12-05 | $1.47 | $1.47 | 684 |
| 2014-12-04 | $1.47 | $1.47 | 299 |
| 2014-12-03 | $1.48 | $1.48 | 998 |
| 2014-12-02 | $1.48 | $1.48 | 1,238 |
| 2014-12-01 | $1.50 | $1.50 | 0 |
| 2014-11-28 | $1.50 | $1.50 | 1,460 |
| 2014-11-26 | $1.06 | $1.06 | 83 |
| 2014-11-25 | $1.07 | $1.07 | 57 |
| 2014-11-24 | $1.19 | $1.19 | 510 |
| 2014-11-21 | $1.06 | $1.06 | 916 |
| 2014-11-20 | $1.20 | $1.20 | 406 |
| 2014-11-19 | $1.06 | $1.06 | 6,926 |
| 2014-11-18 | $1.43 | $1.43 | 1,477 |
| 2014-11-17 | $1.19 | $1.19 | 94 |
| 2014-11-14 | $1.17 | $1.17 | 370 |
| 2014-11-13 | $1.17 | $1.17 | 581 |
| 2014-11-12 | $1.12 | $1.12 | 200 |
| 2014-11-11 | $1.10 | $1.10 | 45 |
| 2014-11-10 | $1.10 | $1.10 | 2 |
| 2014-11-07 | $1.10 | $1.10 | 0 |
| 2014-11-06 | $1.10 | $1.10 | 956 |
| 2014-11-05 | $1.10 | $1.10 | 7 |
| 2014-11-04 | $1.19 | $1.19 | 2,978 |
| 2014-11-03 | $1.23 | $1.23 | 8,222 |
| 2014-10-31 | $1.22 | $1.22 | 1,315 |
| 2014-10-30 | $1.15 | $1.15 | 205 |
| 2014-10-29 | $1.12 | $1.12 | 2,153 |
| 2014-10-28 | $1.32 | $1.32 | 4,619 |
| 2014-10-27 | $1.49 | $1.49 | 1,208 |
| 2014-10-24 | $1.23 | $1.23 | 2,002 |
| 2014-10-23 | $1.24 | $1.24 | 308 |
| 2014-10-22 | $1.43 | $1.43 | 157 |
| 2014-10-21 | $1.42 | $1.42 | 229 |
| 2014-10-20 | $1.12 | $1.12 | 2,785 |
| 2014-10-17 | $1.35 | $1.35 | 1,254 |
| 2014-10-16 | $1.99 | $1.99 | 54 |
| 2014-10-15 | $2.15 | $2.15 | 527 |
| 2014-10-14 | $1.19 | $1.19 | 0 |
| 2014-10-13 | $1.19 | $1.19 | 5 |
| 2014-10-10 | $1.12 | $1.12 | 420 |
| 2014-10-09 | $1.11 | $1.11 | 4,897 |
| 2014-10-08 | $1.16 | $1.16 | 8,437 |
| 2014-10-07 | $1.21 | $1.21 | 0 |
| 2014-10-06 | $1.21 | $1.21 | 434 |
| 2014-10-03 | $1.24 | $1.24 | 2,280 |
| 2014-10-02 | $0.96 | $0.96 | 400 |
| 2014-10-01 | $1.50 | $1.50 | 3,811 |
| 2014-09-30 | $0.90 | $0.90 | 8,918 |
| 2014-09-29 | $0.80 | $0.80 | 6,133 |
| 2014-09-26 | $0.81 | $0.81 | 2,145 |
| 2014-09-25 | $0.81 | $0.81 | 1,465 |
| 2014-09-24 | $0.78 | $0.78 | 119 |
| 2014-09-23 | $0.89 | $0.89 | 3,434 |
| 2014-09-22 | $0.76 | $0.76 | 406 |
| 2014-09-19 | $0.85 | $0.85 | 227 |
| 2014-09-18 | $0.77 | $0.77 | 10 |
| 2014-09-17 | $0.76 | $0.76 | 3,000 |
| 2014-09-16 | $0.83 | $0.83 | 5,700 |
| 2014-09-15 | $0.80 | $0.80 | 4,285 |
| 2014-09-12 | $0.77 | $0.77 | 8,582 |
| 2014-09-11 | $0.83 | $0.83 | 4,193 |
| 2014-09-10 | $0.75 | $0.75 | 1,066 |
| 2014-09-09 | $0.75 | $0.75 | 3,274 |
| 2014-09-08 | $0.85 | $0.85 | 9,212 |
| 2014-09-05 | $0.88 | $0.88 | 9,262 |
| 2014-09-04 | $0.91 | $0.91 | 3,095 |
| 2014-09-03 | $0.78 | $0.78 | 1,228 |
| 2014-09-02 | $0.63 | $0.63 | 5,562 |
| 2014-08-29 | $0.60 | $0.60 | 1,291 |
| 2014-08-28 | $0.60 | $0.60 | 250 |
| 2014-08-27 | $0.60 | $0.60 | 3,484 |
| 2014-08-26 | $0.52 | $0.52 | 40 |
| 2014-08-25 | $0.78 | $0.78 | 4,683 |
| 2014-08-22 | $0.78 | $0.78 | 0 |
| 2014-08-21 | $0.78 | $0.78 | 25 |
| 2014-08-20 | $0.97 | $0.97 | 704 |
| 2014-08-19 | $0.97 | $0.97 | 50 |
| 2014-08-18 | $0.96 | $0.96 | 443 |
| 2014-08-15 | $0.94 | $0.94 | 200 |
| 2014-08-14 | $0.97 | $0.97 | 2,329 |
| 2014-08-13 | $0.92 | $0.92 | 403 |
| 2014-08-12 | $0.92 | $0.92 | 45 |
| 2014-08-11 | $0.94 | $0.94 | 140 |
| 2014-08-08 | $0.82 | $0.82 | 0 |
| 2014-08-07 | $0.82 | $0.82 | 50 |
| 2014-08-06 | $0.67 | $0.67 | 24 |
| 2014-08-05 | $0.95 | $0.95 | 108 |
| 2014-08-04 | $0.69 | $0.69 | 150 |
| 2014-08-01 | $0.65 | $0.65 | 6,368 |
| 2014-07-31 | $0.94 | $0.94 | 16,730 |
| 2014-07-30 | $0.98 | $0.98 | 6,000 |
| 2014-07-29 | $0.58 | $0.58 | 6,344 |
| 2014-07-28 | $0.50 | $0.50 | 5,000 |
| 2014-07-25 | $0.40 | $0.40 | 410 |
| 2014-07-24 | $0.37 | $0.37 | 27,814 |
| 2014-07-23 | $0.37 | $0.37 | 12,031 |
| 2014-07-22 | $0.50 | $0.50 | 3,404 |
| 2014-07-21 | $0.42 | $0.42 | 11,200 |
| 2014-07-18 | $0.47 | $0.47 | 9,860 |
| 2014-07-17 | $0.54 | $0.54 | 23,767 |
| 2014-07-16 | $0.50 | $0.50 | 22,521 |
| 2014-07-15 | $0.72 | $0.72 | 21,514 |
| 2014-07-14 | $0.84 | $0.84 | 5,166 |
| 2014-07-11 | $0.90 | $0.90 | 2,200 |
| 2014-07-10 | $0.81 | $0.81 | 843 |
| 2014-07-09 | $0.94 | $0.94 | 5,610 |
| 2014-07-08 | $0.99 | $0.99 | 2,220 |
| 2014-07-07 | $0.80 | $0.80 | 583 |
| 2014-07-03 | $0.82 | $0.82 | 2,119 |
| 2014-07-02 | $0.60 | $0.60 | 1,998 |
| 2014-07-01 | $0.74 | $0.74 | 2,982 |
| 2014-06-30 | $0.48 | $0.48 | 720 |
| 2014-06-27 | $0.50 | $0.50 | 500 |
| 2014-06-26 | $0.65 | $0.65 | 220 |
| 2014-06-25 | $0.61 | $0.61 | 2,300 |
| 2014-06-24 | $0.67 | $0.67 | 13,834 |
| 2014-06-23 | $0.35 | $0.35 | 76,823 |
| 2014-06-20 | $0.36 | $0.36 | 1,028 |
| 2014-06-19 | $0.34 | $0.34 | 19,490 |
| 2014-06-18 | $0.43 | $0.43 | 4,711 |
| 2014-06-17 | $0.43 | $0.43 | 2,931 |
| 2014-06-16 | $0.45 | $0.45 | 51 |
| 2014-06-13 | $0.46 | $0.46 | 0 |
| 2014-06-12 | $0.46 | $0.46 | 0 |
| 2014-06-11 | $0.46 | $0.46 | 4,746 |
| 2014-06-10 | $0.46 | $0.46 | 5,240 |
| 2014-06-09 | $0.43 | $0.43 | 22,260 |
| 2014-06-06 | $0.51 | $0.51 | 30,533 |
| 2014-06-05 | $0.75 | $0.75 | 6,366 |
| 2014-06-04 | $0.75 | $0.75 | 2,120 |
| 2014-06-03 | $0.60 | $0.60 | 32,682 |
| 2014-06-02 | $0.59 | $0.59 | 42 |
| 2014-05-30 | $0.57 | $0.57 | 0 |
| 2014-05-29 | $0.57 | $0.57 | 1,850 |
| 2014-05-28 | $0.60 | $0.60 | 700 |
| 2014-05-27 | $0.48 | $0.48 | 575 |
| 2014-05-23 | $0.60 | $0.60 | 0 |
| 2014-05-22 | $0.60 | $0.60 | 722 |
| 2014-05-21 | $0.52 | $0.52 | 13,342 |
| 2014-05-20 | $0.90 | $0.90 | 0 |
| 2014-05-19 | $0.90 | $0.90 | 0 |
| 2014-05-16 | $0.90 | $0.90 | 1,140 |
| 2014-05-15 | $0.64 | $0.64 | 150 |
| 2014-05-14 | $0.64 | $0.64 | 0 |
| 2014-05-13 | $0.64 | $0.64 | 16,000 |
| 2014-05-12 | $0.64 | $0.64 | 22,178 |
| 2014-05-09 | $0.70 | $0.70 | 8,418 |
| 2014-05-08 | $0.81 | $0.81 | 315 |
| 2014-05-07 | $0.75 | $0.75 | 3,160 |
| 2014-05-06 | $1.00 | $1.00 | 539 |
| 2014-05-05 | $0.88 | $0.88 | 0 |
| 2014-05-02 | $0.88 | $0.88 | 1,226 |
| 2014-05-01 | $1.00 | $1.00 | 0 |
| 2014-04-30 | $1.00 | $1.00 | 4,438 |
| 2014-04-29 | $0.73 | $0.73 | 0 |
| 2014-04-28 | $0.73 | $0.73 | 2,293 |
| 2014-04-25 | $0.73 | $0.73 | 327 |
| 2014-04-24 | $0.73 | $0.73 | 42 |
| 2014-04-23 | $0.73 | $0.73 | 3,322 |
| 2014-04-22 | $0.70 | $0.70 | 0 |
| 2014-04-21 | $0.70 | $0.70 | 305 |
| 2014-04-17 | $0.68 | $0.68 | 0 |
| 2014-04-16 | $0.68 | $0.68 | 50 |
| 2014-04-15 | $0.68 | $0.68 | 1,269 |
| 2014-04-14 | $0.68 | $0.68 | 0 |
| 2014-04-11 | $0.68 | $0.68 | 990 |
| 2014-04-10 | $0.90 | $0.90 | 160 |
| 2014-04-09 | $0.68 | $0.68 | 400 |
| 2014-04-08 | $0.68 | $0.68 | 3,721 |
| 2014-04-07 | $0.68 | $0.68 | 8,606 |
| 2014-04-04 | $0.90 | $0.90 | 1,231 |
| 2014-04-03 | $0.68 | $0.68 | 1,868 |
| 2014-04-02 | $0.67 | $0.67 | 10 |
| 2014-04-01 | $0.74 | $0.74 | 191 |
| 2014-03-31 | $0.75 | $0.75 | 1,292 |
| 2014-03-28 | $0.69 | $0.69 | 63 |
| 2014-03-27 | $0.85 | $0.85 | 1,832 |
| 2014-03-26 | $0.90 | $0.90 | 20 |
| 2014-03-25 | $0.67 | $0.67 | 50 |
| 2014-03-24 | $0.67 | $0.67 | 30 |
| 2014-03-21 | $0.90 | $0.90 | 153 |
| 2014-03-20 | $0.66 | $0.66 | 2,350 |
| 2014-03-19 | $0.55 | $0.55 | 526 |
| 2014-03-18 | $0.66 | $0.66 | 506 |
| 2014-03-17 | $0.66 | $0.66 | 2,847 |
| 2014-03-14 | $0.66 | $0.66 | 2,840 |
| 2014-03-13 | $0.66 | $0.66 | 1,980 |
| 2014-03-12 | $0.70 | $0.70 | 1,141 |
| 2014-03-11 | $0.67 | $0.67 | 501 |
| 2014-03-10 | $0.67 | $0.67 | 100 |
| 2014-03-07 | $0.95 | $0.95 | 245 |
| 2014-03-06 | $0.66 | $0.66 | 2,080 |
| 2014-03-05 | $0.90 | $0.90 | 444 |
| 2014-03-04 | $1.00 | $1.00 | 2,416 |
| 2014-03-03 | $0.62 | $0.62 | 3,170 |
| 2014-02-28 | $0.61 | $0.61 | 252 |
| 2014-02-27 | $0.62 | $0.62 | 1,644 |
| 2014-02-26 | $0.61 | $0.61 | 13 |
| 2014-02-25 | $0.61 | $0.61 | 100 |
| 2014-02-24 | $0.61 | $0.61 | 0 |
| 2014-02-21 | $0.61 | $0.61 | 258 |
| 2014-02-20 | $0.61 | $0.61 | 900 |
| 2014-02-19 | $0.61 | $0.61 | 712 |
| 2014-02-18 | $0.78 | $0.78 | 210 |
| 2014-02-14 | $0.78 | $0.78 | 720 |
| 2014-02-13 | $0.56 | $0.56 | 91 |
| 2014-02-12 | $0.78 | $0.78 | 200 |
| 2014-02-11 | $0.78 | $0.78 | 179 |
| 2014-02-10 | $0.78 | $0.78 | 2,845 |
| 2014-02-07 | $0.70 | $0.70 | 520 |
| 2014-02-06 | $0.75 | $0.75 | 107 |
| 2014-02-05 | $0.75 | $0.75 | 2,396 |
| 2014-02-04 | $0.70 | $0.70 | 0 |
| 2014-02-03 | $0.70 | $0.70 | 1,600 |
| 2014-01-31 | $0.50 | $0.50 | 509 |
| 2014-01-30 | $0.63 | $0.63 | 1,366 |
| 2014-01-29 | $0.63 | $0.63 | 20 |
| 2014-01-28 | $0.65 | $0.65 | 1,117 |
| 2014-01-27 | $0.63 | $0.63 | 921 |
| 2014-01-24 | $0.70 | $0.70 | 4,098 |
| 2014-01-23 | $1.25 | $1.25 | 4,946 |
| 2014-01-22 | $1.10 | $1.10 | 3,607 |
| 2014-01-21 | $2.50 | $2.50 | 98 |
| 2014-01-17 | $0.70 | $0.70 | 830 |
| 2014-01-16 | $0.70 | $0.70 | 713 |
| 2014-01-15 | $1.00 | $1.00 | 102 |
| 2014-01-14 | $1.00 | $1.00 | 2,971 |
| 2014-01-13 | $0.80 | $0.80 | 415 |
| 2014-01-10 | $0.90 | $0.90 | 1,423 |
| 2014-01-09 | $0.80 | $0.80 | 1,140 |
| 2014-01-08 | $1.00 | $1.00 | 1,354 |
| 2014-01-07 | $1.00 | $1.00 | 1,096 |
| 2014-01-06 | $0.90 | $0.90 | 1,199 |
| 2014-01-03 | $0.90 | $0.90 | 2,157 |
| 2014-01-02 | $0.80 | $0.80 | 0 |