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
- 1996-08-08 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 | $0.54 | $0.54 | 84,400 |
| 2014-12-30 | $0.55 | $0.55 | 93,900 |
| 2014-12-29 | $0.62 | $0.62 | 46,800 |
| 2014-12-26 | $0.64 | $0.64 | 10,600 |
| 2014-12-24 | $0.65 | $0.65 | 96,900 |
| 2014-12-23 | $0.65 | $0.65 | 35,700 |
| 2014-12-22 | $0.70 | $0.70 | 57,900 |
| 2014-12-19 | $0.65 | $0.65 | 14,000 |
| 2014-12-18 | $0.69 | $0.69 | 20,200 |
| 2014-12-17 | $0.70 | $0.70 | 9,100 |
| 2014-12-16 | $0.70 | $0.70 | 9,500 |
| 2014-12-15 | $0.73 | $0.73 | 64,600 |
| 2014-12-12 | $0.70 | $0.70 | 53,900 |
| 2014-12-11 | $0.62 | $0.62 | 13,900 |
| 2014-12-10 | $0.61 | $0.61 | 6,400 |
| 2014-12-09 | $0.58 | $0.58 | 61,300 |
| 2014-12-08 | $0.59 | $0.59 | 42,400 |
| 2014-12-05 | $0.63 | $0.63 | 34,400 |
| 2014-12-04 | $0.62 | $0.62 | 39,700 |
| 2014-12-03 | $0.60 | $0.60 | 3,700 |
| 2014-12-02 | $0.61 | $0.61 | 25,400 |
| 2014-12-01 | $0.66 | $0.66 | 34,700 |
| 2014-11-28 | $0.72 | $0.72 | 12,100 |
| 2014-11-26 | $0.75 | $0.75 | 12,500 |
| 2014-11-25 | $0.75 | $0.75 | 24,900 |
| 2014-11-24 | $0.78 | $0.78 | 35,100 |
| 2014-11-21 | $0.78 | $0.78 | 74,100 |
| 2014-11-20 | $0.72 | $0.72 | 45,000 |
| 2014-11-19 | $0.58 | $0.58 | 57,600 |
| 2014-11-18 | $0.62 | $0.62 | 23,400 |
| 2014-11-17 | $0.60 | $0.60 | 39,200 |
| 2014-11-14 | $0.56 | $0.56 | 49,100 |
| 2014-11-13 | $0.55 | $0.55 | 81,200 |
| 2014-11-12 | $0.55 | $0.55 | 55,900 |
| 2014-11-11 | $0.65 | $0.65 | 155,200 |
| 2014-11-10 | $0.70 | $0.70 | 612,100 |
| 2014-11-07 | $1.00 | $1.00 | 8,500 |
| 2014-11-06 | $1.02 | $1.02 | 60,600 |
| 2014-11-05 | $1.02 | $1.02 | 52,100 |
| 2014-11-04 | $1.07 | $1.07 | 37,300 |
| 2014-11-03 | $1.07 | $1.07 | 27,000 |
| 2014-10-31 | $1.10 | $1.10 | 47,200 |
| 2014-10-30 | $1.14 | $1.14 | 84,400 |
| 2014-10-29 | $1.11 | $1.11 | 65,700 |
| 2014-10-28 | $1.14 | $1.14 | 24,600 |
| 2014-10-27 | $1.10 | $1.10 | 48,500 |
| 2014-10-24 | $1.10 | $1.10 | 20,500 |
| 2014-10-23 | $1.12 | $1.12 | 28,600 |
| 2014-10-22 | $1.09 | $1.09 | 37,700 |
| 2014-10-21 | $1.14 | $1.14 | 46,900 |
| 2014-10-20 | $1.18 | $1.18 | 54,200 |
| 2014-10-17 | $1.11 | $1.11 | 154,800 |
| 2014-10-16 | $1.07 | $1.07 | 86,300 |
| 2014-10-15 | $1.07 | $1.07 | 48,400 |
| 2014-10-14 | $1.07 | $1.07 | 370,400 |
| 2014-10-13 | $1.17 | $1.17 | 672,400 |
| 2014-10-10 | $1.02 | $1.02 | 87,400 |
| 2014-10-09 | $1.04 | $1.04 | 79,800 |
| 2014-10-08 | $1.01 | $1.01 | 9,200 |
| 2014-10-07 | $1.04 | $1.04 | 16,800 |
| 2014-10-06 | $1.08 | $1.08 | 83,800 |
| 2014-10-03 | $1.04 | $1.04 | 36,000 |
| 2014-10-02 | $1.07 | $1.07 | 32,700 |
| 2014-10-01 | $1.06 | $1.06 | 58,300 |
| 2014-09-30 | $1.05 | $1.05 | 30,900 |
| 2014-09-29 | $1.02 | $1.02 | 7,900 |
| 2014-09-26 | $1.01 | $1.01 | 74,400 |
| 2014-09-25 | $1.04 | $1.04 | 34,100 |
| 2014-09-24 | $1.05 | $1.05 | 19,000 |
| 2014-09-23 | $1.04 | $1.04 | 37,900 |
| 2014-09-22 | $1.05 | $1.05 | 68,000 |
| 2014-09-19 | $1.06 | $1.06 | 67,000 |
| 2014-09-18 | $1.02 | $1.02 | 29,700 |
| 2014-09-17 | $1.03 | $1.03 | 40,000 |
| 2014-09-16 | $1.02 | $1.02 | 28,100 |
| 2014-09-15 | $1.01 | $1.01 | 16,500 |
| 2014-09-12 | $1.03 | $1.03 | 53,100 |
| 2014-09-11 | $1.01 | $1.01 | 28,200 |
| 2014-09-10 | $0.98 | $0.98 | 16,600 |
| 2014-09-09 | $1.04 | $1.04 | 59,800 |
| 2014-09-08 | $1.04 | $1.04 | 84,800 |
| 2014-09-05 | $1.05 | $1.05 | 67,900 |
| 2014-09-04 | $1.06 | $1.06 | 33,600 |
| 2014-09-03 | $1.08 | $1.08 | 38,800 |
| 2014-09-02 | $1.07 | $1.07 | 39,300 |
| 2014-08-29 | $1.05 | $1.05 | 27,300 |
| 2014-08-28 | $1.09 | $1.09 | 92,700 |
| 2014-08-27 | $1.06 | $1.06 | 34,800 |
| 2014-08-26 | $1.07 | $1.07 | 52,100 |
| 2014-08-25 | $1.05 | $1.05 | 145,200 |
| 2014-08-22 | $1.03 | $1.03 | 37,700 |
| 2014-08-21 | $1.03 | $1.03 | 59,700 |
| 2014-08-20 | $1.00 | $1.00 | 8,800 |
| 2014-08-19 | $0.99 | $0.99 | 46,200 |
| 2014-08-18 | $0.99 | $0.99 | 45,200 |
| 2014-08-15 | $1.00 | $1.00 | 8,900 |
| 2014-08-14 | $1.01 | $1.01 | 6,400 |
| 2014-08-13 | $0.99 | $0.99 | 5,100 |
| 2014-08-12 | $1.02 | $1.02 | 32,400 |
| 2014-08-11 | $0.99 | $0.99 | 16,800 |
| 2014-08-08 | $1.02 | $1.02 | 34,100 |
| 2014-08-07 | $1.02 | $1.02 | 16,900 |
| 2014-08-06 | $1.01 | $1.01 | 11,400 |
| 2014-08-05 | $1.00 | $1.00 | 15,700 |
| 2014-08-04 | $1.02 | $1.02 | 7,900 |
| 2014-08-01 | $1.02 | $1.02 | 13,000 |
| 2014-07-31 | $1.00 | $1.00 | 26,900 |
| 2014-07-30 | $1.01 | $1.01 | 5,300 |
| 2014-07-29 | $1.01 | $1.01 | 6,100 |
| 2014-07-28 | $0.99 | $0.99 | 39,200 |
| 2014-07-25 | $1.02 | $1.02 | 40,600 |
| 2014-07-24 | $1.02 | $1.02 | 23,600 |
| 2014-07-23 | $1.02 | $1.02 | 16,200 |
| 2014-07-22 | $1.04 | $1.04 | 27,400 |
| 2014-07-21 | $1.04 | $1.04 | 5,000 |
| 2014-07-18 | $1.02 | $1.02 | 2,000 |
| 2014-07-17 | $1.01 | $1.01 | 6,600 |
| 2014-07-16 | $1.01 | $1.01 | 47,700 |
| 2014-07-15 | $1.04 | $1.04 | 83,100 |
| 2014-07-14 | $1.02 | $1.02 | 84,300 |
| 2014-07-11 | $1.08 | $1.08 | 76,900 |
| 2014-07-10 | $1.08 | $1.08 | 27,700 |
| 2014-07-09 | $1.05 | $1.05 | 47,900 |
| 2014-07-08 | $1.06 | $1.06 | 42,600 |
| 2014-07-07 | $1.07 | $1.07 | 32,200 |
| 2014-07-03 | $1.07 | $1.07 | 84,200 |
| 2014-07-02 | $1.07 | $1.07 | 29,800 |
| 2014-07-01 | $1.08 | $1.08 | 87,600 |
| 2014-06-30 | $1.05 | $1.05 | 45,600 |
| 2014-06-27 | $1.04 | $1.04 | 18,800 |
| 2014-06-26 | $1.10 | $1.10 | 77,400 |
| 2014-06-25 | $1.10 | $1.10 | 17,300 |
| 2014-06-24 | $1.10 | $1.10 | 86,600 |
| 2014-06-23 | $1.07 | $1.07 | 84,800 |
| 2014-06-20 | $1.08 | $1.08 | 39,200 |
| 2014-06-19 | $1.12 | $1.12 | 17,600 |
| 2014-06-18 | $1.13 | $1.13 | 33,800 |
| 2014-06-17 | $1.10 | $1.10 | 22,900 |
| 2014-06-16 | $1.09 | $1.09 | 15,600 |
| 2014-06-13 | $1.09 | $1.09 | 38,200 |
| 2014-06-12 | $1.08 | $1.08 | 18,900 |
| 2014-06-11 | $1.10 | $1.10 | 106,200 |
| 2014-06-10 | $1.10 | $1.10 | 73,700 |
| 2014-06-09 | $1.10 | $1.10 | 49,400 |
| 2014-06-06 | $1.13 | $1.13 | 58,500 |
| 2014-06-05 | $1.13 | $1.13 | 19,700 |
| 2014-06-04 | $1.10 | $1.10 | 19,200 |
| 2014-06-03 | $1.15 | $1.15 | 44,900 |
| 2014-06-02 | $1.15 | $1.15 | 42,400 |
| 2014-05-30 | $1.15 | $1.15 | 85,600 |
| 2014-05-29 | $1.13 | $1.13 | 58,800 |
| 2014-05-28 | $1.09 | $1.09 | 190,300 |
| 2014-05-27 | $1.07 | $1.07 | 89,800 |
| 2014-05-23 | $1.11 | $1.11 | 88,300 |
| 2014-05-22 | $1.11 | $1.11 | 22,000 |
| 2014-05-21 | $1.15 | $1.15 | 78,600 |
| 2014-05-20 | $1.12 | $1.12 | 35,900 |
| 2014-05-19 | $1.17 | $1.17 | 23,100 |
| 2014-05-16 | $1.15 | $1.15 | 65,600 |
| 2014-05-15 | $1.15 | $1.15 | 32,100 |
| 2014-05-14 | $1.10 | $1.10 | 41,400 |
| 2014-05-13 | $1.12 | $1.12 | 33,500 |
| 2014-05-12 | $1.18 | $1.18 | 18,400 |
| 2014-05-09 | $1.15 | $1.15 | 12,400 |
| 2014-05-08 | $1.17 | $1.17 | 58,400 |
| 2014-05-07 | $1.18 | $1.18 | 64,400 |
| 2014-05-06 | $1.11 | $1.11 | 34,300 |
| 2014-05-05 | $1.17 | $1.17 | 29,900 |
| 2014-05-02 | $1.19 | $1.19 | 53,400 |
| 2014-05-01 | $1.19 | $1.19 | 72,400 |
| 2014-04-30 | $1.16 | $1.16 | 119,300 |
| 2014-04-29 | $1.11 | $1.11 | 155,500 |
| 2014-04-28 | $1.10 | $1.10 | 122,700 |
| 2014-04-25 | $1.08 | $1.08 | 58,400 |
| 2014-04-24 | $1.12 | $1.12 | 39,200 |
| 2014-04-23 | $1.10 | $1.10 | 240,400 |
| 2014-04-22 | $1.25 | $1.25 | 60,900 |
| 2014-04-21 | $1.24 | $1.24 | 22,600 |
| 2014-04-17 | $1.20 | $1.20 | 24,500 |
| 2014-04-16 | $1.18 | $1.18 | 20,100 |
| 2014-04-15 | $1.22 | $1.22 | 19,200 |
| 2014-04-14 | $1.15 | $1.15 | 15,000 |
| 2014-04-11 | $1.20 | $1.20 | 28,000 |
| 2014-04-10 | $1.21 | $1.21 | 24,800 |
| 2014-04-09 | $1.19 | $1.19 | 152,600 |
| 2014-04-08 | $1.15 | $1.15 | 33,100 |
| 2014-04-07 | $1.15 | $1.15 | 154,200 |
| 2014-04-04 | $1.19 | $1.19 | 43,400 |
| 2014-04-03 | $1.21 | $1.21 | 87,800 |
| 2014-04-02 | $1.20 | $1.20 | 8,600 |
| 2014-04-01 | $1.25 | $1.25 | 6,500 |
| 2014-03-31 | $1.25 | $1.25 | 72,600 |
| 2014-03-28 | $1.19 | $1.19 | 34,900 |
| 2014-03-27 | $1.20 | $1.20 | 15,000 |
| 2014-03-26 | $1.19 | $1.19 | 37,500 |
| 2014-03-25 | $1.23 | $1.23 | 87,700 |
| 2014-03-24 | $1.23 | $1.23 | 53,000 |
| 2014-03-21 | $1.32 | $1.32 | 34,400 |
| 2014-03-20 | $1.28 | $1.28 | 14,000 |
| 2014-03-19 | $1.30 | $1.30 | 44,600 |
| 2014-03-18 | $1.25 | $1.25 | 40,900 |
| 2014-03-17 | $1.36 | $1.36 | 171,300 |
| 2014-03-14 | $1.30 | $1.30 | 182,400 |
| 2014-03-13 | $1.40 | $1.40 | 34,000 |
| 2014-03-12 | $1.40 | $1.40 | 82,000 |
| 2014-03-11 | $1.42 | $1.42 | 23,100 |
| 2014-03-10 | $1.40 | $1.40 | 50,600 |
| 2014-03-07 | $1.40 | $1.40 | 104,500 |
| 2014-03-06 | $1.42 | $1.42 | 112,800 |
| 2014-03-05 | $1.36 | $1.36 | 23,000 |
| 2014-03-04 | $1.36 | $1.36 | 45,800 |
| 2014-03-03 | $1.37 | $1.37 | 39,600 |
| 2014-02-28 | $1.34 | $1.34 | 33,100 |
| 2014-02-27 | $1.35 | $1.35 | 69,200 |
| 2014-02-26 | $1.42 | $1.42 | 15,800 |
| 2014-02-25 | $1.41 | $1.41 | 86,400 |
| 2014-02-24 | $1.42 | $1.42 | 66,800 |
| 2014-02-21 | $1.45 | $1.45 | 30,800 |
| 2014-02-20 | $1.44 | $1.44 | 58,400 |
| 2014-02-19 | $1.40 | $1.40 | 86,800 |
| 2014-02-18 | $1.41 | $1.41 | 58,200 |
| 2014-02-14 | $1.47 | $1.47 | 49,800 |
| 2014-02-13 | $1.49 | $1.49 | 25,800 |
| 2014-02-12 | $1.45 | $1.45 | 40,600 |
| 2014-02-11 | $1.40 | $1.40 | 117,200 |
| 2014-02-10 | $1.45 | $1.45 | 67,300 |
| 2014-02-07 | $1.41 | $1.41 | 59,900 |
| 2014-02-06 | $1.35 | $1.35 | 20,200 |
| 2014-02-05 | $1.29 | $1.29 | 20,300 |
| 2014-02-04 | $1.35 | $1.35 | 38,100 |
| 2014-02-03 | $1.37 | $1.37 | 32,300 |
| 2014-01-31 | $1.37 | $1.37 | 77,300 |
| 2014-01-30 | $1.37 | $1.37 | 138,100 |
| 2014-01-29 | $1.39 | $1.39 | 92,600 |
| 2014-01-28 | $1.30 | $1.30 | 24,900 |
| 2014-01-27 | $1.22 | $1.22 | 30,000 |
| 2014-01-24 | $1.33 | $1.33 | 65,900 |
| 2014-01-23 | $1.36 | $1.36 | 96,600 |
| 2014-01-22 | $1.36 | $1.36 | 51,000 |
| 2014-01-21 | $1.37 | $1.37 | 85,200 |
| 2014-01-17 | $1.25 | $1.25 | 172,100 |
| 2014-01-16 | $1.24 | $1.24 | 228,000 |
| 2014-01-15 | $1.10 | $1.10 | 81,600 |
| 2014-01-14 | $1.07 | $1.07 | 82,000 |
| 2014-01-13 | $1.12 | $1.12 | 121,900 |
| 2014-01-10 | $1.08 | $1.08 | 104,100 |
| 2014-01-09 | $1.08 | $1.08 | 14,000 |
| 2014-01-08 | $1.15 | $1.15 | 38,700 |
| 2014-01-07 | $1.10 | $1.10 | 73,300 |
| 2014-01-06 | $1.10 | $1.10 | 46,500 |
| 2014-01-03 | $1.22 | $1.22 | 51,400 |
| 2014-01-02 | $1.14 | $1.14 | 24,900 |