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
- 1998-09-02 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 | $0.72 | $0.72 | 318,640 |
| 2014-12-30 | $1.04 | $1.04 | 119,341 |
| 2014-12-29 | $1.28 | $1.28 | 370,654 |
| 2014-12-26 | $1.36 | $1.36 | 224,130 |
| 2014-12-24 | $0.88 | $0.88 | 66,161 |
| 2014-12-23 | $0.88 | $0.88 | 519,319 |
| 2014-12-22 | $1.36 | $1.36 | 596,997 |
| 2014-12-19 | $0.80 | $0.80 | 375,735 |
| 2014-12-18 | $0.22 | $0.22 | 134,302 |
| 2014-12-17 | $0.24 | $0.24 | 141,616 |
| 2014-12-16 | $0.32 | $0.32 | 130,357 |
| 2014-12-15 | $0.40 | $0.40 | 157,024 |
| 2014-12-12 | $0.24 | $0.24 | 276,955 |
| 2014-12-11 | $0.16 | $0.16 | 150,573 |
| 2014-12-10 | $0.16 | $0.16 | 58,525 |
| 2014-12-09 | $0.15 | $0.15 | 35,412 |
| 2014-12-08 | $0.16 | $0.16 | 340,631 |
| 2014-12-05 | $0.24 | $0.24 | 40,583 |
| 2014-12-04 | $0.24 | $0.24 | 17,835 |
| 2014-12-03 | $0.24 | $0.24 | 26,397 |
| 2014-12-02 | $0.24 | $0.24 | 9,225 |
| 2014-12-01 | $0.32 | $0.32 | 6,943 |
| 2014-11-28 | $0.24 | $0.24 | 23,105 |
| 2014-11-26 | $0.30 | $0.30 | 3,106 |
| 2014-11-25 | $0.24 | $0.24 | 17,072 |
| 2014-11-24 | $0.32 | $0.32 | 14,480 |
| 2014-11-21 | $0.40 | $0.40 | 1,135 |
| 2014-11-20 | $0.40 | $0.40 | 2,763 |
| 2014-11-19 | $0.48 | $0.48 | 3,914 |
| 2014-11-18 | $0.56 | $0.56 | 1,786 |
| 2014-11-17 | $0.64 | $0.64 | 3,157 |
| 2014-11-14 | $0.48 | $0.48 | 20,285 |
| 2014-11-13 | $0.56 | $0.56 | 20,389 |
| 2014-11-12 | $0.56 | $0.56 | 29,036 |
| 2014-11-11 | $0.64 | $0.64 | 33,695 |
| 2014-11-10 | $0.64 | $0.64 | 9,371 |
| 2014-11-07 | $0.80 | $0.80 | 47,026 |
| 2014-11-06 | $0.80 | $0.80 | 56,651 |
| 2014-11-05 | $0.96 | $0.96 | 12,898 |
| 2014-11-04 | $0.88 | $0.88 | 39,261 |
| 2014-11-03 | $1.20 | $1.20 | 11,692 |
| 2014-10-31 | $0.96 | $0.96 | 67,202 |
| 2014-10-30 | $1.12 | $1.12 | 14,648 |
| 2014-10-29 | $1.12 | $1.12 | 29,061 |
| 2014-10-28 | $1.04 | $1.04 | 10,599 |
| 2014-10-27 | $0.88 | $0.88 | 15,578 |
| 2014-10-24 | $0.80 | $0.80 | 30,665 |
| 2014-10-23 | $0.96 | $0.96 | 11,300 |
| 2014-10-22 | $0.96 | $0.96 | 24,296 |
| 2014-10-21 | $0.96 | $0.96 | 27,236 |
| 2014-10-20 | $1.04 | $1.04 | 13,380 |
| 2014-10-17 | $1.12 | $1.12 | 9,619 |
| 2014-10-16 | $1.28 | $1.28 | 17,609 |
| 2014-10-15 | $1.12 | $1.12 | 57,641 |
| 2014-10-14 | $1.44 | $1.44 | 30,982 |
| 2014-10-13 | $1.76 | $1.76 | 62,478 |
| 2014-10-10 | $2.16 | $2.16 | 57,900 |
| 2014-10-09 | $1.60 | $1.60 | 18,099 |
| 2014-10-08 | $1.44 | $1.44 | 23,551 |
| 2014-10-07 | $1.60 | $1.60 | 19,784 |
| 2014-10-06 | $1.76 | $1.76 | 52,248 |
| 2014-10-03 | $2.24 | $2.24 | 14,212 |
| 2014-10-02 | $2.32 | $2.32 | 12,030 |
| 2014-10-01 | $2.64 | $2.64 | 2,725 |
| 2014-09-30 | $2.88 | $2.88 | 11,407 |
| 2014-09-29 | $2.96 | $2.96 | 7,554 |
| 2014-09-26 | $3.04 | $3.04 | 30,021 |
| 2014-09-25 | $3.36 | $3.36 | 6,342 |
| 2014-09-24 | $3.20 | $3.20 | 15,494 |
| 2014-09-23 | $2.80 | $2.80 | 8,239 |
| 2014-09-22 | $3.04 | $3.04 | 12,408 |
| 2014-09-19 | $3.76 | $3.76 | 12,136 |
| 2014-09-18 | $3.28 | $3.28 | 18,794 |
| 2014-09-17 | $3.76 | $3.76 | 27,725 |
| 2014-09-16 | $4.40 | $4.40 | 115,167 |
| 2014-09-15 | $4.00 | $4.00 | 11,199 |
| 2014-09-12 | $3.52 | $3.52 | 9,229 |
| 2014-09-11 | $3.60 | $3.60 | 14,917 |
| 2014-09-10 | $2.56 | $2.56 | 17,912 |
| 2014-09-09 | $2.40 | $2.40 | 28,740 |
| 2014-09-08 | $3.60 | $3.60 | 24,288 |
| 2014-09-05 | $4.16 | $4.16 | 22,691 |
| 2014-09-04 | $4.56 | $4.56 | 38,356 |
| 2014-09-03 | $2.64 | $2.64 | 79,955 |
| 2014-09-02 | $3.04 | $3.04 | 10,840 |
| 2014-08-29 | $3.20 | $3.20 | 1,757 |
| 2014-08-28 | $3.04 | $3.04 | 6,645 |
| 2014-08-27 | $3.20 | $3.20 | 15,145 |
| 2014-08-26 | $4.00 | $4.00 | 9,879 |
| 2014-08-25 | $4.80 | $4.80 | 12,450 |
| 2014-08-22 | $4.64 | $4.64 | 11,453 |
| 2014-08-21 | $4.80 | $4.80 | 19,263 |
| 2014-08-20 | $6.16 | $6.16 | 5,062 |
| 2014-08-19 | $7.04 | $7.04 | 4,178 |
| 2014-08-18 | $9.20 | $9.20 | 5,086 |
| 2014-08-15 | $11.20 | $11.20 | 3,523 |
| 2014-08-14 | $8.80 | $8.80 | 3,347 |
| 2014-08-13 | $8.80 | $8.80 | 3,676 |
| 2014-08-12 | $9.60 | $9.60 | 1,241 |
| 2014-08-11 | $9.60 | $9.60 | 2,263 |
| 2014-08-08 | $9.60 | $9.60 | 803 |
| 2014-08-07 | $9.92 | $9.92 | 6,564 |
| 2014-08-06 | $9.60 | $9.60 | 7,081 |
| 2014-08-05 | $12.88 | $12.88 | 1,679 |
| 2014-08-04 | $14.24 | $14.24 | 530 |
| 2014-08-01 | $15.20 | $15.20 | 1,804 |
| 2014-07-31 | $16.00 | $16.00 | 1,514 |
| 2014-07-30 | $14.00 | $14.00 | 1,793 |
| 2014-07-29 | $18.32 | $18.32 | 701 |
| 2014-07-28 | $14.40 | $14.40 | 1,927 |
| 2014-07-25 | $16.00 | $16.00 | 988 |
| 2014-07-24 | $15.60 | $15.60 | 1,176 |
| 2014-07-23 | $18.40 | $18.40 | 1,346 |
| 2014-07-22 | $16.80 | $16.80 | 458 |
| 2014-07-21 | $19.12 | $19.12 | 434 |
| 2014-07-18 | $20.00 | $20.00 | 480 |
| 2014-07-17 | $21.60 | $21.60 | 873 |
| 2014-07-16 | $20.00 | $20.00 | 848 |
| 2014-07-15 | $21.76 | $21.76 | 1,637 |
| 2014-07-14 | $17.52 | $17.52 | 421 |
| 2014-07-11 | $17.52 | $17.52 | 498 |
| 2014-07-10 | $15.20 | $15.20 | 416 |
| 2014-07-09 | $16.72 | $16.72 | 775 |
| 2014-07-08 | $18.64 | $18.64 | 102 |
| 2014-07-07 | $19.76 | $19.76 | 717 |
| 2014-07-03 | $19.12 | $19.12 | 289 |
| 2014-07-02 | $16.80 | $16.80 | 49 |
| 2014-07-01 | $17.20 | $17.20 | 647 |
| 2014-06-30 | $17.52 | $17.52 | 385 |
| 2014-06-27 | $13.60 | $13.60 | 1,939 |
| 2014-06-26 | $13.60 | $13.60 | 2,257 |
| 2014-06-25 | $14.88 | $14.88 | 1,732 |
| 2014-06-24 | $15.68 | $15.68 | 2,367 |
| 2014-06-23 | $17.60 | $17.60 | 460 |
| 2014-06-20 | $23.92 | $23.92 | 256 |
| 2014-06-19 | $24.00 | $24.00 | 481 |
| 2014-06-18 | $20.00 | $20.00 | 1,161 |
| 2014-06-17 | $15.68 | $15.68 | 291 |
| 2014-06-16 | $15.60 | $15.60 | 220 |
| 2014-06-13 | $15.20 | $15.20 | 7,533 |
| 2014-06-12 | $15.60 | $15.60 | 1,574 |
| 2014-06-11 | $14.56 | $14.56 | 503 |
| 2014-06-10 | $16.00 | $16.00 | 1,326 |
| 2014-06-09 | $22.40 | $22.40 | 328 |
| 2014-06-06 | $19.20 | $19.20 | 132 |
| 2014-06-05 | $17.60 | $17.60 | 283 |
| 2014-06-04 | $17.12 | $17.12 | 77 |
| 2014-06-03 | $17.60 | $17.60 | 456 |
| 2014-06-02 | $17.28 | $17.28 | 126 |
| 2014-05-30 | $19.12 | $19.12 | 171 |
| 2014-05-29 | $17.60 | $17.60 | 219 |
| 2014-05-28 | $16.00 | $16.00 | 649 |
| 2014-05-27 | $16.64 | $16.64 | 1,230 |
| 2014-05-23 | $16.00 | $16.00 | 475 |
| 2014-05-22 | $16.00 | $16.00 | 1,528 |
| 2014-05-21 | $17.60 | $17.60 | 745 |
| 2014-05-20 | $23.20 | $23.20 | 397 |
| 2014-05-19 | $24.48 | $24.48 | 26 |
| 2014-05-16 | $25.44 | $25.44 | 595 |
| 2014-05-15 | $26.40 | $26.40 | 38 |
| 2014-05-14 | $26.32 | $26.32 | 102 |
| 2014-05-13 | $23.20 | $23.20 | 47 |
| 2014-05-12 | $24.00 | $24.00 | 1,170 |
| 2014-05-09 | $26.40 | $26.40 | 162 |
| 2014-05-08 | $27.12 | $27.12 | 194 |
| 2014-05-07 | $25.60 | $25.60 | 104 |
| 2014-05-06 | $28.72 | $28.72 | 531 |
| 2014-05-05 | $31.52 | $31.52 | 172 |
| 2014-05-02 | $32.00 | $32.00 | 115 |
| 2014-05-01 | $30.00 | $30.00 | 878 |
| 2014-04-30 | $30.72 | $30.72 | 470 |
| 2014-04-29 | $32.80 | $32.80 | 158 |
| 2014-04-28 | $30.64 | $30.64 | 71 |
| 2014-04-25 | $31.04 | $31.04 | 88 |
| 2014-04-24 | $26.72 | $26.72 | 1,714 |
| 2014-04-23 | $32.64 | $32.64 | 61 |
| 2014-04-22 | $28.80 | $28.80 | 262 |
| 2014-04-21 | $28.64 | $28.64 | 2,427 |
| 2014-04-17 | $29.76 | $29.76 | 150 |
| 2014-04-16 | $32.00 | $32.00 | 136 |
| 2014-04-15 | $32.00 | $32.00 | 49 |
| 2014-04-14 | $30.40 | $30.40 | 166 |
| 2014-04-11 | $32.72 | $32.72 | 227 |
| 2014-04-10 | $32.80 | $32.80 | 194 |
| 2014-04-09 | $28.08 | $28.08 | 560 |
| 2014-04-08 | $33.60 | $33.60 | 193 |
| 2014-04-07 | $32.80 | $32.80 | 126 |
| 2014-04-04 | $36.00 | $36.00 | 166 |
| 2014-04-03 | $33.68 | $33.68 | 239 |
| 2014-04-02 | $36.16 | $36.16 | 118 |
| 2014-04-01 | $36.32 | $36.32 | 427 |
| 2014-03-31 | $39.84 | $39.84 | 491 |
| 2014-03-28 | $40.00 | $40.00 | 195 |
| 2014-03-27 | $42.08 | $42.08 | 214 |
| 2014-03-26 | $38.40 | $38.40 | 376 |
| 2014-03-25 | $40.80 | $40.80 | 544 |
| 2014-03-24 | $43.68 | $43.68 | 1,037 |
| 2014-03-21 | $48.00 | $48.00 | 1,036 |
| 2014-03-20 | $49.60 | $49.60 | 1,963 |
| 2014-03-19 | $40.00 | $40.00 | 845 |
| 2014-03-18 | $37.44 | $37.44 | 548 |
| 2014-03-17 | $37.60 | $37.60 | 684 |
| 2014-03-14 | $43.76 | $43.76 | 1,106 |
| 2014-03-13 | $41.36 | $41.36 | 276 |
| 2014-03-12 | $41.60 | $41.60 | 691 |
| 2014-03-11 | $41.04 | $41.04 | 1,408 |
| 2014-03-10 | $44.00 | $44.00 | 497 |
| 2014-03-07 | $48.80 | $48.80 | 454 |
| 2014-03-06 | $47.20 | $47.20 | 562 |
| 2014-03-05 | $47.20 | $47.20 | 541 |
| 2014-03-04 | $44.00 | $44.00 | 211 |
| 2014-03-03 | $44.08 | $44.08 | 823 |
| 2014-02-28 | $40.00 | $40.00 | 700 |
| 2014-02-27 | $43.92 | $43.92 | 1,263 |
| 2014-02-26 | $44.24 | $44.24 | 933 |
| 2014-02-25 | $48.00 | $48.00 | 538 |
| 2014-02-24 | $48.00 | $48.00 | 4,390 |
| 2014-02-21 | $73.60 | $73.60 | 198 |
| 2014-02-20 | $64.80 | $64.80 | 96 |
| 2014-02-19 | $64.08 | $64.08 | 149 |
| 2014-02-18 | $64.00 | $64.00 | 102 |
| 2014-02-14 | $68.00 | $68.00 | 352 |
| 2014-02-13 | $64.00 | $64.00 | 138 |
| 2014-02-12 | $64.00 | $64.00 | 369 |
| 2014-02-11 | $66.80 | $66.80 | 527 |
| 2014-02-10 | $70.80 | $70.80 | 333 |
| 2014-02-07 | $76.00 | $76.00 | 829 |
| 2014-02-06 | $65.60 | $65.60 | 292 |
| 2014-02-05 | $64.00 | $64.00 | 393 |
| 2014-02-04 | $70.64 | $70.64 | 283 |
| 2014-02-03 | $69.60 | $69.60 | 245 |
| 2014-01-31 | $72.00 | $72.00 | 1,302 |
| 2014-01-30 | $68.80 | $68.80 | 1,067 |
| 2014-01-29 | $79.20 | $79.20 | 555 |
| 2014-01-28 | $71.20 | $71.20 | 1,957 |
| 2014-01-27 | $79.20 | $79.20 | 1,618 |
| 2014-01-24 | $72.00 | $72.00 | 1,337 |
| 2014-01-23 | $62.80 | $62.80 | 1,239 |
| 2014-01-22 | $65.60 | $65.60 | 776 |
| 2014-01-21 | $64.72 | $64.72 | 777 |
| 2014-01-17 | $60.00 | $60.00 | 1,771 |
| 2014-01-16 | $76.00 | $76.00 | 3,178 |
| 2014-01-15 | $60.00 | $60.00 | 777 |
| 2014-01-14 | $57.60 | $57.60 | 302 |
| 2014-01-13 | $59.84 | $59.84 | 637 |
| 2014-01-10 | $59.92 | $59.92 | 936 |
| 2014-01-09 | $50.40 | $50.40 | 138 |
| 2014-01-08 | $52.80 | $52.80 | 357 |
| 2014-01-07 | $53.60 | $53.60 | 174 |
| 2014-01-06 | $45.84 | $45.84 | 151 |
| 2014-01-03 | $48.00 | $48.00 | 108 |
| 2014-01-02 | $48.80 | $48.80 | 250 |