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
- 2005-02-10 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 | $1.50 | $1.50 | 6,800 |
| 2014-12-30 | $1.14 | $1.14 | 3,100 |
| 2014-12-29 | $1.14 | $1.14 | 6,010 |
| 2014-12-26 | $1.00 | $1.00 | 489 |
| 2014-12-24 | $1.00 | $1.00 | 852 |
| 2014-12-23 | $0.98 | $0.98 | 1,825 |
| 2014-12-22 | $1.00 | $1.00 | 0 |
| 2014-12-19 | $1.00 | $1.00 | 0 |
| 2014-12-18 | $1.00 | $1.00 | 0 |
| 2014-12-17 | $1.00 | $1.00 | 700 |
| 2014-12-16 | $0.55 | $0.55 | 1,998 |
| 2014-12-15 | $1.10 | $1.10 | 0 |
| 2014-12-12 | $1.10 | $1.10 | 0 |
| 2014-12-11 | $1.10 | $1.10 | 0 |
| 2014-12-10 | $1.10 | $1.10 | 400 |
| 2014-12-09 | $0.85 | $0.85 | 600 |
| 2014-12-08 | $1.15 | $1.15 | 0 |
| 2014-12-05 | $1.15 | $1.15 | 0 |
| 2014-12-04 | $1.15 | $1.15 | 1,110 |
| 2014-12-03 | $0.51 | $0.51 | 150 |
| 2014-12-02 | $1.10 | $1.10 | 2,218 |
| 2014-12-01 | $0.95 | $0.95 | 0 |
| 2014-11-28 | $0.95 | $0.95 | 820 |
| 2014-11-26 | $1.00 | $1.00 | 980 |
| 2014-11-25 | $0.95 | $0.95 | 2,320 |
| 2014-11-24 | $1.00 | $1.00 | 0 |
| 2014-11-21 | $1.00 | $1.00 | 0 |
| 2014-11-20 | $1.00 | $1.00 | 0 |
| 2014-11-19 | $1.00 | $1.00 | 0 |
| 2014-11-18 | $1.00 | $1.00 | 900 |
| 2014-11-17 | $1.00 | $1.00 | 1,200 |
| 2014-11-14 | $0.75 | $0.75 | 0 |
| 2014-11-13 | $0.75 | $0.75 | 0 |
| 2014-11-12 | $0.75 | $0.75 | 1,520 |
| 2014-11-11 | $0.86 | $0.86 | 0 |
| 2014-11-10 | $0.86 | $0.86 | 0 |
| 2014-11-07 | $0.86 | $0.86 | 0 |
| 2014-11-06 | $0.86 | $0.86 | 200 |
| 2014-11-05 | $0.95 | $0.95 | 468 |
| 2014-11-04 | $1.11 | $1.11 | 0 |
| 2014-11-03 | $1.11 | $1.11 | 502 |
| 2014-10-31 | $0.95 | $0.95 | 0 |
| 2014-10-30 | $0.95 | $0.95 | 0 |
| 2014-10-29 | $0.95 | $0.95 | 0 |
| 2014-10-28 | $0.95 | $0.95 | 200 |
| 2014-10-27 | $1.00 | $1.00 | 2,000 |
| 2014-10-24 | $0.93 | $0.93 | 4,361 |
| 2014-10-23 | $1.00 | $1.00 | 2,698 |
| 2014-10-22 | $0.90 | $0.90 | 7,024 |
| 2014-10-21 | $0.71 | $0.71 | 800 |
| 2014-10-20 | $0.75 | $0.75 | 851 |
| 2014-10-17 | $0.87 | $0.87 | 582 |
| 2014-10-16 | $0.76 | $0.76 | 457 |
| 2014-10-15 | $0.95 | $0.95 | 4,820 |
| 2014-10-14 | $0.75 | $0.75 | 0 |
| 2014-10-13 | $0.75 | $0.75 | 0 |
| 2014-10-10 | $0.75 | $0.75 | 0 |
| 2014-10-09 | $0.75 | $0.75 | 1,000 |
| 2014-10-08 | $0.51 | $0.51 | 260 |
| 2014-10-07 | $0.60 | $0.60 | 0 |
| 2014-10-06 | $0.60 | $0.60 | 1,680 |
| 2014-10-03 | $0.60 | $0.60 | 1,360 |
| 2014-10-02 | $0.63 | $0.63 | 0 |
| 2014-10-01 | $0.63 | $0.63 | 0 |
| 2014-09-30 | $0.63 | $0.63 | 0 |
| 2014-09-29 | $0.63 | $0.63 | 0 |
| 2014-09-26 | $0.63 | $0.63 | 1,000 |
| 2014-09-25 | $0.51 | $0.51 | 2,040 |
| 2014-09-24 | $0.62 | $0.62 | 300 |
| 2014-09-23 | $0.62 | $0.62 | 1,480 |
| 2014-09-22 | $0.62 | $0.62 | 2,362 |
| 2014-09-19 | $0.55 | $0.55 | 0 |
| 2014-09-18 | $0.55 | $0.55 | 0 |
| 2014-09-17 | $0.55 | $0.55 | 100 |
| 2014-09-16 | $0.62 | $0.62 | 780 |
| 2014-09-15 | $0.63 | $0.63 | 240 |
| 2014-09-12 | $0.63 | $0.63 | 700 |
| 2014-09-11 | $0.55 | $0.55 | 0 |
| 2014-09-10 | $0.55 | $0.55 | 54 |
| 2014-09-09 | $0.55 | $0.55 | 0 |
| 2014-09-08 | $0.55 | $0.55 | 2,574 |
| 2014-09-05 | $0.55 | $0.55 | 0 |
| 2014-09-04 | $0.55 | $0.55 | 1,000 |
| 2014-09-03 | $0.55 | $0.55 | 2,202 |
| 2014-09-02 | $0.55 | $0.55 | 1,100 |
| 2014-08-29 | $0.50 | $0.50 | 800 |
| 2014-08-28 | $0.60 | $0.60 | 0 |
| 2014-08-27 | $0.60 | $0.60 | 0 |
| 2014-08-26 | $0.60 | $0.60 | 140 |
| 2014-08-25 | $0.75 | $0.75 | 40 |
| 2014-08-22 | $0.85 | $0.85 | 20 |
| 2014-08-21 | $0.60 | $0.60 | 2 |
| 2014-08-20 | $0.85 | $0.85 | 140 |
| 2014-08-19 | $0.60 | $0.60 | 715 |
| 2014-08-18 | $0.65 | $0.65 | 1,602 |
| 2014-08-15 | $0.71 | $0.71 | 0 |
| 2014-08-14 | $0.71 | $0.71 | 0 |
| 2014-08-13 | $0.71 | $0.71 | 0 |
| 2014-08-12 | $0.71 | $0.71 | 0 |
| 2014-08-11 | $0.71 | $0.71 | 0 |
| 2014-08-08 | $0.71 | $0.71 | 0 |
| 2014-08-07 | $0.71 | $0.71 | 27 |
| 2014-08-06 | $0.71 | $0.71 | 0 |
| 2014-08-05 | $0.71 | $0.71 | 100 |
| 2014-08-04 | $0.71 | $0.71 | 2 |
| 2014-08-01 | $0.85 | $0.85 | 740 |
| 2014-07-31 | $0.75 | $0.75 | 1,420 |
| 2014-07-30 | $0.50 | $0.50 | 140 |
| 2014-07-29 | $0.75 | $0.75 | 1,580 |
| 2014-07-28 | $0.90 | $0.90 | 0 |
| 2014-07-25 | $0.90 | $0.90 | 397 |
| 2014-07-24 | $0.75 | $0.75 | 0 |
| 2014-07-23 | $0.75 | $0.75 | 0 |
| 2014-07-22 | $0.75 | $0.75 | 1,000 |
| 2014-07-21 | $0.75 | $0.75 | 90 |
| 2014-07-18 | $0.51 | $0.51 | 0 |
| 2014-07-17 | $0.51 | $0.51 | 0 |
| 2014-07-16 | $0.51 | $0.51 | 0 |
| 2014-07-15 | $0.51 | $0.51 | 800 |
| 2014-07-14 | $0.63 | $0.63 | 0 |
| 2014-07-11 | $0.63 | $0.63 | 400 |
| 2014-07-10 | $0.75 | $0.75 | 980 |
| 2014-07-09 | $0.90 | $0.90 | 0 |
| 2014-07-08 | $0.90 | $0.90 | 0 |
| 2014-07-07 | $0.90 | $0.90 | 988 |
| 2014-07-03 | $0.90 | $0.90 | 300 |
| 2014-07-02 | $0.90 | $0.90 | 0 |
| 2014-07-01 | $0.90 | $0.90 | 2,961 |
| 2014-06-30 | $0.80 | $0.80 | 0 |
| 2014-06-27 | $0.80 | $0.80 | 1,440 |
| 2014-06-26 | $0.48 | $0.48 | 730 |
| 2014-06-25 | $0.80 | $0.80 | 0 |
| 2014-06-24 | $0.80 | $0.80 | 796 |
| 2014-06-23 | $0.78 | $0.78 | 2,621 |
| 2014-06-20 | $0.80 | $0.80 | 184 |
| 2014-06-19 | $1.10 | $1.10 | 480 |
| 2014-06-18 | $0.80 | $0.80 | 2,202 |
| 2014-06-17 | $0.88 | $0.88 | 2,884 |
| 2014-06-16 | $1.50 | $1.50 | 0 |
| 2014-06-13 | $1.50 | $1.50 | 6,302 |
| 2014-06-12 | $1.65 | $1.65 | 9,968 |
| 2014-06-11 | $1.43 | $1.43 | 860 |
| 2014-06-10 | $1.43 | $1.43 | 2,562 |
| 2014-06-09 | $1.43 | $1.43 | 418 |
| 2014-06-06 | $1.69 | $1.69 | 2,270 |
| 2014-06-05 | $1.42 | $1.42 | 3,558 |
| 2014-06-04 | $1.25 | $1.25 | 8,802 |
| 2014-06-03 | $1.00 | $1.00 | 222 |
| 2014-06-02 | $0.40 | $0.40 | 0 |
| 2014-05-30 | $0.40 | $0.40 | 0 |
| 2014-05-29 | $0.45 | $0.45 | 284 |
| 2014-05-28 | $0.45 | $0.45 | 446 |
| 2014-05-27 | $0.50 | $0.50 | 20 |
| 2014-05-23 | $0.50 | $0.50 | 400 |
| 2014-05-22 | $0.55 | $0.55 | 600 |
| 2014-05-21 | $0.55 | $0.55 | 600 |
| 2014-05-20 | $0.60 | $0.60 | 831 |
| 2014-05-19 | $0.60 | $0.60 | 220 |
| 2014-05-16 | $0.60 | $0.60 | 10 |
| 2014-05-15 | $0.60 | $0.60 | 0 |
| 2014-05-14 | $0.60 | $0.60 | 0 |
| 2014-05-13 | $0.60 | $0.60 | 476 |
| 2014-05-12 | $0.70 | $0.70 | 1,424 |
| 2014-05-09 | $0.55 | $0.55 | 1,000 |
| 2014-05-08 | $0.50 | $0.50 | 0 |
| 2014-05-07 | $0.50 | $0.50 | 400 |
| 2014-05-06 | $0.70 | $0.70 | 0 |
| 2014-05-05 | $0.70 | $0.70 | 0 |
| 2014-05-02 | $0.70 | $0.70 | 0 |
| 2014-05-01 | $0.70 | $0.70 | 480 |
| 2014-04-30 | $0.70 | $0.70 | 0 |
| 2014-04-29 | $0.70 | $0.70 | 1,646 |
| 2014-04-28 | $0.65 | $0.65 | 934 |
| 2014-04-25 | $0.70 | $0.70 | 142 |
| 2014-04-24 | $0.70 | $0.70 | 38,420 |
| 2014-04-23 | $0.85 | $0.85 | 4,676 |
| 2014-04-22 | $0.85 | $0.85 | 0 |
| 2014-04-21 | $0.85 | $0.85 | 5,355 |
| 2014-04-17 | $0.75 | $0.75 | 4,078 |
| 2014-04-16 | $0.85 | $0.85 | 6,355 |
| 2014-04-15 | $0.70 | $0.70 | 1,575 |
| 2014-04-14 | $0.75 | $0.75 | 528 |
| 2014-04-11 | $0.90 | $0.90 | 1,000 |
| 2014-04-10 | $0.95 | $0.95 | 2,138 |
| 2014-04-09 | $0.90 | $0.90 | 5,760 |
| 2014-04-08 | $0.80 | $0.80 | 5,200 |
| 2014-04-07 | $0.75 | $0.75 | 3,040 |
| 2014-04-04 | $0.70 | $0.70 | 3,200 |
| 2014-04-03 | $0.75 | $0.75 | 4,521 |
| 2014-04-02 | $0.75 | $0.75 | 1,140 |
| 2014-04-01 | $0.90 | $0.90 | 2,700 |
| 2014-03-31 | $1.00 | $1.00 | 2,921 |
| 2014-03-28 | $0.90 | $0.90 | 0 |
| 2014-03-27 | $0.90 | $0.90 | 1,802 |
| 2014-03-26 | $0.75 | $0.75 | 720 |
| 2014-03-25 | $0.95 | $0.95 | 500 |
| 2014-03-24 | $0.95 | $0.95 | 4,397 |
| 2014-03-21 | $0.95 | $0.95 | 1,374 |
| 2014-03-20 | $0.90 | $0.90 | 2,004 |
| 2014-03-19 | $0.95 | $0.95 | 0 |
| 2014-03-18 | $0.95 | $0.95 | 2,344 |
| 2014-03-17 | $0.70 | $0.70 | 6,355 |
| 2014-03-14 | $0.80 | $0.80 | 1,262 |
| 2014-03-13 | $0.80 | $0.80 | 1,952 |
| 2014-03-12 | $0.65 | $0.65 | 3,000 |
| 2014-03-11 | $0.80 | $0.80 | 10,606 |
| 2014-03-10 | $0.65 | $0.65 | 2,230 |
| 2014-03-07 | $0.85 | $0.85 | 4,292 |
| 2014-03-06 | $1.00 | $1.00 | 13,820 |
| 2014-03-05 | $0.60 | $0.60 | 1,350 |
| 2014-03-04 | $0.75 | $0.75 | 200 |
| 2014-03-03 | $0.75 | $0.75 | 219 |
| 2014-02-28 | $0.65 | $0.65 | 23,680 |
| 2014-02-27 | $0.65 | $0.65 | 3,829 |
| 2014-02-26 | $0.70 | $0.70 | 5,480 |
| 2014-02-25 | $0.80 | $0.80 | 0 |
| 2014-02-24 | $0.80 | $0.80 | 1,810 |
| 2014-02-21 | $0.65 | $0.65 | 2,200 |
| 2014-02-20 | $0.65 | $0.65 | 2,329 |
| 2014-02-19 | $0.60 | $0.60 | 6,000 |
| 2014-02-18 | $0.85 | $0.85 | 230 |
| 2014-02-14 | $0.85 | $0.85 | 114 |
| 2014-02-13 | $0.85 | $0.85 | 1,000 |
| 2014-02-12 | $0.90 | $0.90 | 3,029 |
| 2014-02-11 | $0.85 | $0.85 | 353 |
| 2014-02-10 | $0.95 | $0.95 | 1,982 |
| 2014-02-07 | $0.90 | $0.90 | 3,942 |
| 2014-02-06 | $0.75 | $0.75 | 6,030 |
| 2014-02-05 | $0.75 | $0.75 | 4,189 |
| 2014-02-04 | $0.70 | $0.70 | 1,183 |
| 2014-02-03 | $0.85 | $0.85 | 5,247 |
| 2014-01-31 | $0.75 | $0.75 | 1,073 |
| 2014-01-30 | $0.65 | $0.65 | 1,779 |
| 2014-01-29 | $0.85 | $0.85 | 110 |
| 2014-01-28 | $0.90 | $0.90 | 0 |
| 2014-01-27 | $0.90 | $0.90 | 2,089 |
| 2014-01-24 | $1.05 | $1.05 | 1,000 |
| 2014-01-23 | $0.95 | $0.95 | 1,386 |
| 2014-01-22 | $0.85 | $0.85 | 3,322 |
| 2014-01-21 | $0.90 | $0.90 | 8,143 |
| 2014-01-17 | $1.05 | $1.05 | 16,241 |
| 2014-01-16 | $1.00 | $1.00 | 30,373 |
| 2014-01-15 | $0.85 | $0.85 | 19,211 |
| 2014-01-14 | $1.00 | $1.00 | 19,996 |
| 2014-01-13 | $0.55 | $0.55 | 902 |
| 2014-01-10 | $0.70 | $0.70 | 1,600 |
| 2014-01-09 | $0.70 | $0.70 | 2,887 |
| 2014-01-08 | $0.55 | $0.55 | 1,756 |
| 2014-01-07 | $0.55 | $0.55 | 10,072 |
| 2014-01-06 | $0.60 | $0.60 | 27,732 |
| 2014-01-03 | $0.60 | $0.60 | 0 |
| 2014-01-02 | $0.60 | $0.60 | 856 |