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
- 1993-12-01 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 | $9.10 | $9.10 | 75,650 |
| 2014-12-30 | $9.20 | $9.20 | 45,870 |
| 2014-12-29 | $9.10 | $9.10 | 49,350 |
| 2014-12-26 | $9.60 | $9.60 | 27,580 |
| 2014-12-24 | $9.00 | $9.00 | 102,330 |
| 2014-12-23 | $8.60 | $8.60 | 35,170 |
| 2014-12-22 | $8.50 | $8.50 | 65,410 |
| 2014-12-19 | $8.50 | $8.50 | 186,510 |
| 2014-12-18 | $9.40 | $9.40 | 63,330 |
| 2014-12-17 | $10.20 | $10.20 | 54,660 |
| 2014-12-16 | $9.80 | $9.80 | 56,070 |
| 2014-12-15 | $9.10 | $9.10 | 43,400 |
| 2014-12-12 | $8.90 | $8.90 | 34,580 |
| 2014-12-11 | $8.90 | $8.90 | 75,670 |
| 2014-12-10 | $8.50 | $8.50 | 71,570 |
| 2014-12-09 | $9.40 | $9.40 | 56,040 |
| 2014-12-08 | $8.80 | $8.80 | 51,130 |
| 2014-12-05 | $9.10 | $9.10 | 41,730 |
| 2014-12-04 | $8.80 | $8.80 | 122,600 |
| 2014-12-03 | $8.80 | $8.80 | 168,680 |
| 2014-12-02 | $8.90 | $8.90 | 150,600 |
| 2014-12-01 | $9.90 | $9.90 | 77,940 |
| 2014-11-28 | $10.30 | $10.30 | 20,790 |
| 2014-11-26 | $10.50 | $10.50 | 103,100 |
| 2014-11-25 | $10.50 | $10.50 | 130,600 |
| 2014-11-24 | $10.80 | $10.80 | 78,820 |
| 2014-11-21 | $10.70 | $10.70 | 37,420 |
| 2014-11-20 | $10.60 | $10.60 | 46,530 |
| 2014-11-19 | $10.20 | $10.20 | 76,100 |
| 2014-11-18 | $10.60 | $10.60 | 60,990 |
| 2014-11-17 | $11.10 | $11.10 | 21,870 |
| 2014-11-14 | $11.30 | $11.30 | 46,000 |
| 2014-11-13 | $11.00 | $11.00 | 37,520 |
| 2014-11-12 | $10.80 | $10.80 | 59,170 |
| 2014-11-11 | $10.90 | $10.90 | 103,790 |
| 2014-11-10 | $12.20 | $12.20 | 72,270 |
| 2014-11-07 | $12.70 | $12.70 | 63,500 |
| 2014-11-06 | $12.90 | $12.90 | 57,830 |
| 2014-11-05 | $12.40 | $12.40 | 33,270 |
| 2014-11-04 | $12.50 | $12.50 | 22,650 |
| 2014-11-03 | $13.00 | $13.00 | 33,920 |
| 2014-10-31 | $13.10 | $13.10 | 43,440 |
| 2014-10-30 | $13.00 | $13.00 | 82,370 |
| 2014-10-29 | $12.10 | $12.10 | 38,290 |
| 2014-10-28 | $11.70 | $11.70 | 49,690 |
| 2014-10-27 | $11.70 | $11.70 | 16,000 |
| 2014-10-24 | $11.50 | $11.50 | 14,680 |
| 2014-10-23 | $11.40 | $11.40 | 30,300 |
| 2014-10-22 | $11.30 | $11.30 | 27,980 |
| 2014-10-21 | $11.40 | $11.40 | 45,410 |
| 2014-10-20 | $11.50 | $11.50 | 24,520 |
| 2014-10-17 | $11.60 | $11.60 | 34,350 |
| 2014-10-16 | $12.10 | $12.10 | 32,910 |
| 2014-10-15 | $11.70 | $11.70 | 49,510 |
| 2014-10-14 | $11.20 | $11.20 | 35,280 |
| 2014-10-13 | $10.60 | $10.60 | 41,180 |
| 2014-10-10 | $10.30 | $10.30 | 31,970 |
| 2014-10-09 | $10.70 | $10.70 | 28,160 |
| 2014-10-08 | $11.20 | $11.20 | 39,240 |
| 2014-10-07 | $11.10 | $11.10 | 37,030 |
| 2014-10-06 | $11.40 | $11.40 | 24,180 |
| 2014-10-03 | $11.80 | $11.80 | 30,610 |
| 2014-10-02 | $11.80 | $11.80 | 22,740 |
| 2014-10-01 | $11.20 | $11.20 | 47,180 |
| 2014-09-30 | $11.40 | $11.40 | 58,380 |
| 2014-09-29 | $12.00 | $12.00 | 22,650 |
| 2014-09-26 | $12.00 | $12.00 | 23,700 |
| 2014-09-25 | $11.80 | $11.80 | 49,180 |
| 2014-09-24 | $12.40 | $12.40 | 26,160 |
| 2014-09-23 | $12.20 | $12.20 | 47,960 |
| 2014-09-22 | $12.10 | $12.10 | 60,100 |
| 2014-09-19 | $12.50 | $12.50 | 66,210 |
| 2014-09-18 | $12.80 | $12.80 | 55,290 |
| 2014-09-17 | $13.20 | $13.20 | 52,320 |
| 2014-09-16 | $13.30 | $13.30 | 104,680 |
| 2014-09-15 | $13.10 | $13.10 | 94,810 |
| 2014-09-12 | $13.80 | $13.80 | 224,460 |
| 2014-09-11 | $13.10 | $13.10 | 84,370 |
| 2014-09-10 | $12.50 | $12.50 | 72,240 |
| 2014-09-09 | $12.40 | $12.40 | 39,720 |
| 2014-09-08 | $12.60 | $12.60 | 53,420 |
| 2014-09-05 | $12.50 | $12.50 | 106,270 |
| 2014-09-04 | $12.40 | $12.40 | 43,730 |
| 2014-09-03 | $12.30 | $12.30 | 127,320 |
| 2014-09-02 | $13.10 | $13.10 | 190,410 |
| 2014-08-29 | $12.40 | $12.40 | 37,810 |
| 2014-08-28 | $12.30 | $12.30 | 53,860 |
| 2014-08-27 | $12.40 | $12.40 | 57,820 |
| 2014-08-26 | $12.60 | $12.60 | 78,690 |
| 2014-08-25 | $12.10 | $12.10 | 228,200 |
| 2014-08-22 | $13.10 | $13.10 | 622,440 |
| 2014-08-21 | $11.10 | $11.10 | 63,410 |
| 2014-08-20 | $11.20 | $11.20 | 28,960 |
| 2014-08-19 | $11.40 | $11.40 | 48,870 |
| 2014-08-18 | $11.40 | $11.40 | 31,580 |
| 2014-08-15 | $11.40 | $11.40 | 53,850 |
| 2014-08-14 | $11.60 | $11.60 | 70,230 |
| 2014-08-13 | $11.10 | $11.10 | 64,580 |
| 2014-08-12 | $11.30 | $11.30 | 75,430 |
| 2014-08-11 | $11.70 | $11.70 | 108,150 |
| 2014-08-08 | $11.40 | $11.40 | 58,270 |
| 2014-08-07 | $11.40 | $11.40 | 72,530 |
| 2014-08-06 | $11.40 | $11.40 | 66,050 |
| 2014-08-05 | $11.50 | $11.50 | 110,870 |
| 2014-08-04 | $12.30 | $12.30 | 42,880 |
| 2014-08-01 | $12.40 | $12.40 | 67,820 |
| 2014-07-31 | $12.50 | $12.50 | 130,380 |
| 2014-07-30 | $13.30 | $13.30 | 81,330 |
| 2014-07-29 | $13.20 | $13.20 | 95,110 |
| 2014-07-28 | $13.20 | $13.20 | 55,690 |
| 2014-07-25 | $13.20 | $13.20 | 83,950 |
| 2014-07-24 | $13.30 | $13.30 | 144,290 |
| 2014-07-23 | $13.30 | $13.30 | 79,180 |
| 2014-07-22 | $13.90 | $13.90 | 162,470 |
| 2014-07-21 | $13.70 | $13.70 | 171,940 |
| 2014-07-18 | $13.20 | $13.20 | 83,660 |
| 2014-07-17 | $12.80 | $12.80 | 158,660 |
| 2014-07-16 | $13.60 | $13.60 | 118,780 |
| 2014-07-15 | $13.80 | $13.80 | 186,670 |
| 2014-07-14 | $14.70 | $14.70 | 236,200 |
| 2014-07-11 | $14.30 | $14.30 | 414,380 |
| 2014-07-10 | $13.00 | $13.00 | 140,180 |
| 2014-07-09 | $13.70 | $13.70 | 452,430 |
| 2014-07-08 | $13.00 | $13.00 | 315,530 |
| 2014-07-07 | $13.80 | $13.80 | 424,040 |
| 2014-07-03 | $14.70 | $14.70 | 200,430 |
| 2014-07-02 | $14.70 | $14.70 | 244,790 |
| 2014-07-01 | $14.70 | $14.70 | 360,790 |
| 2014-06-30 | $14.80 | $14.80 | 273,260 |
| 2014-06-27 | $15.20 | $15.20 | 465,750 |
| 2014-06-26 | $15.80 | $15.80 | 1,039,960 |
| 2014-06-25 | $14.90 | $14.90 | 853,790 |
| 2014-06-24 | $15.40 | $15.40 | 1,985,570 |
| 2014-06-23 | $18.50 | $18.50 | 3,916,340 |
| 2014-06-20 | $50.10 | $50.10 | 58,340 |
| 2014-06-19 | $49.60 | $49.60 | 39,280 |
| 2014-06-18 | $50.10 | $50.10 | 41,200 |
| 2014-06-17 | $51.70 | $51.70 | 116,300 |
| 2014-06-16 | $50.40 | $50.40 | 91,960 |
| 2014-06-13 | $46.80 | $46.80 | 126,430 |
| 2014-06-12 | $47.50 | $47.50 | 57,860 |
| 2014-06-11 | $49.10 | $49.10 | 30,270 |
| 2014-06-10 | $49.50 | $49.50 | 34,370 |
| 2014-06-09 | $49.90 | $49.90 | 48,530 |
| 2014-06-06 | $49.80 | $49.80 | 52,810 |
| 2014-06-05 | $48.60 | $48.60 | 52,400 |
| 2014-06-04 | $47.60 | $47.60 | 39,260 |
| 2014-06-03 | $46.80 | $46.80 | 40,310 |
| 2014-06-02 | $48.50 | $48.50 | 72,760 |
| 2014-05-30 | $48.90 | $48.90 | 81,130 |
| 2014-05-29 | $50.50 | $50.50 | 50,890 |
| 2014-05-28 | $51.40 | $51.40 | 103,730 |
| 2014-05-27 | $49.40 | $49.40 | 57,850 |
| 2014-05-23 | $46.70 | $46.70 | 46,920 |
| 2014-05-22 | $47.40 | $47.40 | 68,740 |
| 2014-05-21 | $44.90 | $44.90 | 52,930 |
| 2014-05-20 | $45.30 | $45.30 | 63,940 |
| 2014-05-19 | $46.10 | $46.10 | 144,180 |
| 2014-05-16 | $50.60 | $50.60 | 50,030 |
| 2014-05-15 | $50.20 | $50.20 | 52,970 |
| 2014-05-14 | $50.50 | $50.50 | 64,480 |
| 2014-05-13 | $52.40 | $52.40 | 103,800 |
| 2014-05-12 | $52.30 | $52.30 | 75,680 |
| 2014-05-09 | $50.80 | $50.80 | 55,580 |
| 2014-05-08 | $48.50 | $48.50 | 93,130 |
| 2014-05-07 | $52.30 | $52.30 | 53,990 |
| 2014-05-06 | $53.40 | $53.40 | 84,620 |
| 2014-05-05 | $53.90 | $53.90 | 197,740 |
| 2014-05-02 | $50.80 | $50.80 | 185,940 |
| 2014-05-01 | $47.90 | $47.90 | 94,810 |
| 2014-04-30 | $45.60 | $45.60 | 53,020 |
| 2014-04-29 | $43.90 | $43.90 | 51,630 |
| 2014-04-28 | $43.80 | $43.80 | 56,860 |
| 2014-04-25 | $45.70 | $45.70 | 66,910 |
| 2014-04-24 | $46.90 | $46.90 | 91,190 |
| 2014-04-23 | $45.00 | $45.00 | 43,820 |
| 2014-04-22 | $43.70 | $43.70 | 61,950 |
| 2014-04-21 | $42.50 | $42.50 | 34,150 |
| 2014-04-17 | $42.40 | $42.40 | 66,610 |
| 2014-04-16 | $42.40 | $42.40 | 43,270 |
| 2014-04-15 | $41.60 | $41.60 | 86,480 |
| 2014-04-14 | $43.30 | $43.30 | 62,820 |
| 2014-04-11 | $42.40 | $42.40 | 79,030 |
| 2014-04-10 | $43.60 | $43.60 | 80,740 |
| 2014-04-09 | $45.90 | $45.90 | 59,550 |
| 2014-04-08 | $44.30 | $44.30 | 64,850 |
| 2014-04-07 | $44.50 | $44.50 | 104,480 |
| 2014-04-04 | $45.90 | $45.90 | 125,540 |
| 2014-04-03 | $46.80 | $46.80 | 102,800 |
| 2014-04-02 | $47.90 | $47.90 | 41,910 |
| 2014-04-01 | $48.60 | $48.60 | 43,590 |
| 2014-03-31 | $48.00 | $48.00 | 49,060 |
| 2014-03-28 | $46.10 | $46.10 | 79,410 |
| 2014-03-27 | $47.30 | $47.30 | 72,680 |
| 2014-03-26 | $49.00 | $49.00 | 84,860 |
| 2014-03-25 | $50.00 | $50.00 | 87,340 |
| 2014-03-24 | $50.20 | $50.20 | 121,750 |
| 2014-03-21 | $50.40 | $50.40 | 98,020 |
| 2014-03-20 | $50.60 | $50.60 | 63,740 |
| 2014-03-19 | $51.20 | $51.20 | 106,780 |
| 2014-03-18 | $52.80 | $52.80 | 196,080 |
| 2014-03-17 | $55.90 | $55.90 | 183,530 |
| 2014-03-14 | $53.70 | $53.70 | 176,780 |
| 2014-03-13 | $49.00 | $49.00 | 58,610 |
| 2014-03-12 | $50.80 | $50.80 | 62,430 |
| 2014-03-11 | $48.80 | $48.80 | 77,340 |
| 2014-03-10 | $50.70 | $50.70 | 42,020 |
| 2014-03-07 | $51.40 | $51.40 | 81,170 |
| 2014-03-06 | $54.50 | $54.50 | 181,340 |
| 2014-03-05 | $51.70 | $51.70 | 57,610 |
| 2014-03-04 | $50.30 | $50.30 | 103,000 |
| 2014-03-03 | $49.00 | $49.00 | 59,960 |
| 2014-02-28 | $50.00 | $50.00 | 155,170 |
| 2014-02-27 | $48.40 | $48.40 | 60,400 |
| 2014-02-26 | $47.90 | $47.90 | 61,590 |
| 2014-02-25 | $47.30 | $47.30 | 45,240 |
| 2014-02-24 | $46.00 | $46.00 | 67,360 |
| 2014-02-21 | $45.90 | $45.90 | 50,130 |
| 2014-02-20 | $47.70 | $47.70 | 49,480 |
| 2014-02-19 | $44.50 | $44.50 | 46,650 |
| 2014-02-18 | $45.20 | $45.20 | 61,470 |
| 2014-02-14 | $45.10 | $45.10 | 88,750 |
| 2014-02-13 | $46.20 | $46.20 | 41,970 |
| 2014-02-12 | $44.90 | $44.90 | 53,870 |
| 2014-02-11 | $46.80 | $46.80 | 35,970 |
| 2014-02-10 | $46.70 | $46.70 | 54,620 |
| 2014-02-07 | $48.60 | $48.60 | 67,210 |
| 2014-02-06 | $47.10 | $47.10 | 51,780 |
| 2014-02-05 | $44.10 | $44.10 | 68,100 |
| 2014-02-04 | $43.90 | $43.90 | 39,180 |
| 2014-02-03 | $44.30 | $44.30 | 83,180 |
| 2014-01-31 | $45.90 | $45.90 | 35,500 |
| 2014-01-30 | $47.20 | $47.20 | 37,050 |
| 2014-01-29 | $47.30 | $47.30 | 82,290 |
| 2014-01-28 | $49.10 | $49.10 | 123,910 |
| 2014-01-27 | $48.10 | $48.10 | 53,130 |
| 2014-01-24 | $47.50 | $47.50 | 88,270 |
| 2014-01-23 | $49.30 | $49.30 | 55,360 |
| 2014-01-22 | $49.70 | $49.70 | 63,440 |
| 2014-01-21 | $49.30 | $49.30 | 70,110 |
| 2014-01-17 | $48.40 | $48.40 | 65,160 |
| 2014-01-16 | $49.90 | $49.90 | 54,690 |
| 2014-01-15 | $49.20 | $49.20 | 50,930 |
| 2014-01-14 | $49.80 | $49.80 | 81,170 |
| 2014-01-13 | $47.30 | $47.30 | 72,960 |
| 2014-01-10 | $49.00 | $49.00 | 90,730 |
| 2014-01-09 | $49.40 | $49.40 | 92,380 |
| 2014-01-08 | $51.70 | $51.70 | 104,160 |
| 2014-01-07 | $50.00 | $50.00 | 66,810 |
| 2014-01-06 | $50.00 | $50.00 | 114,740 |
| 2014-01-03 | $50.10 | $50.10 | 115,970 |
| 2014-01-02 | $47.00 | $47.00 | 91,990 |