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
- 1984-02-15 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 | $1.09 | $4.29 | 238,000 |
| 2014-12-30 | $1.05 | $4.13 | 196,800 |
| 2014-12-29 | $1.04 | $4.09 | 140,000 |
| 2014-12-26 | $1.03 | $4.05 | 137,400 |
| 2014-12-24 | $1.02 | $4.01 | 47,200 |
| 2014-12-23 | $1.02 | $4.01 | 149,500 |
| 2014-12-22 | $1.05 | $4.13 | 145,800 |
| 2014-12-19 | $1.03 | $4.05 | 289,100 |
| 2014-12-18 | $1.05 | $4.13 | 168,700 |
| 2014-12-17 | $1.04 | $4.09 | 162,700 |
| 2014-12-16 | $1.04 | $4.09 | 602,500 |
| 2014-12-15 | $1.07 | $4.21 | 188,100 |
| 2014-12-12 | $1.09 | $4.29 | 276,100 |
| 2014-12-11 | $1.10 | $4.33 | 234,200 |
| 2014-12-10 | $1.07 | $4.21 | 272,500 |
| 2014-12-09 | $1.21 | $4.76 | 129,500 |
| 2014-12-08 | $1.20 | $4.72 | 101,700 |
| 2014-12-05 | $1.19 | $4.68 | 229,200 |
| 2014-12-04 | $1.17 | $4.61 | 470,800 |
| 2014-12-03 | $1.11 | $4.37 | 243,400 |
| 2014-12-02 | $1.11 | $4.37 | 235,600 |
| 2014-12-01 | $1.17 | $4.61 | 485,400 |
| 2014-11-28 | $1.09 | $4.29 | 62,200 |
| 2014-11-26 | $1.08 | $4.25 | 119,500 |
| 2014-11-25 | $1.07 | $4.21 | 81,400 |
| 2014-11-24 | $1.08 | $4.25 | 169,100 |
| 2014-11-21 | $1.06 | $4.17 | 171,600 |
| 2014-11-20 | $1.05 | $4.13 | 86,300 |
| 2014-11-19 | $1.06 | $4.17 | 87,100 |
| 2014-11-18 | $1.06 | $4.17 | 77,600 |
| 2014-11-17 | $1.08 | $4.25 | 142,400 |
| 2014-11-14 | $1.09 | $4.29 | 123,400 |
| 2014-11-13 | $1.09 | $4.29 | 69,500 |
| 2014-11-12 | $1.09 | $4.29 | 58,200 |
| 2014-11-11 | $1.10 | $4.33 | 95,400 |
| 2014-11-10 | $1.12 | $4.41 | 163,100 |
| 2014-11-07 | $1.11 | $4.37 | 344,700 |
| 2014-11-06 | $1.00 | $3.94 | 74,600 |
| 2014-11-05 | $0.97 | $3.82 | 454,500 |
| 2014-11-04 | $0.99 | $3.90 | 105,800 |
| 2014-11-03 | $0.98 | $3.86 | 377,400 |
| 2014-10-31 | $0.89 | $3.50 | 2,000,600 |
| 2014-10-30 | $0.92 | $3.62 | 209,300 |
| 2014-10-29 | $0.96 | $3.78 | 149,900 |
| 2014-10-28 | $0.95 | $3.74 | 272,600 |
| 2014-10-27 | $0.95 | $3.74 | 379,500 |
| 2014-10-24 | $1.01 | $3.98 | 215,200 |
| 2014-10-23 | $1.02 | $4.01 | 329,200 |
| 2014-10-22 | $0.98 | $3.86 | 66,800 |
| 2014-10-21 | $0.97 | $3.82 | 120,300 |
| 2014-10-20 | $0.98 | $3.86 | 136,200 |
| 2014-10-17 | $0.96 | $3.78 | 202,800 |
| 2014-10-16 | $0.96 | $3.78 | 479,000 |
| 2014-10-15 | $0.97 | $3.82 | 91,000 |
| 2014-10-14 | $0.94 | $3.70 | 230,500 |
| 2014-10-13 | $0.99 | $3.90 | 305,100 |
| 2014-10-10 | $1.00 | $3.94 | 392,600 |
| 2014-10-09 | $1.07 | $4.21 | 124,300 |
| 2014-10-08 | $1.10 | $4.33 | 161,900 |
| 2014-10-07 | $1.05 | $4.13 | 141,500 |
| 2014-10-06 | $1.07 | $4.21 | 334,500 |
| 2014-10-03 | $1.08 | $4.25 | 256,700 |
| 2014-10-02 | $1.12 | $4.41 | 104,200 |
| 2014-10-01 | $1.11 | $4.37 | 632,500 |
| 2014-09-30 | $1.08 | $4.25 | 254,400 |
| 2014-09-29 | $1.11 | $4.37 | 293,200 |
| 2014-09-26 | $1.12 | $4.41 | 246,200 |
| 2014-09-25 | $1.10 | $4.33 | 346,700 |
| 2014-09-24 | $1.13 | $4.45 | 365,900 |
| 2014-09-23 | $1.15 | $4.53 | 545,900 |
| 2014-09-22 | $1.09 | $4.29 | 785,700 |
| 2014-09-19 | $1.08 | $4.25 | 1,415,100 |
| 2014-09-18 | $1.26 | $4.96 | 393,900 |
| 2014-09-17 | $1.30 | $5.12 | 695,700 |
| 2014-09-16 | $1.30 | $5.12 | 1,435,600 |
| 2014-09-15 | $1.43 | $5.63 | 1,096,900 |
| 2014-09-12 | $1.65 | $6.49 | 461,500 |
| 2014-09-11 | $1.66 | $6.53 | 260,400 |
| 2014-09-10 | $1.68 | $6.61 | 360,800 |
| 2014-09-09 | $1.70 | $6.69 | 558,800 |
| 2014-09-08 | $1.75 | $6.89 | 1,365,400 |
| 2014-09-05 | $1.61 | $6.34 | 1,359,100 |
| 2014-09-04 | $1.69 | $6.65 | 967,100 |
| 2014-09-03 | $1.70 | $6.69 | 1,483,400 |
| 2014-09-02 | $1.71 | $6.73 | 2,636,300 |
| 2014-08-29 | $1.64 | $6.46 | 2,042,300 |
| 2014-08-28 | $1.56 | $6.14 | 1,136,800 |
| 2014-08-27 | $1.46 | $5.75 | 1,187,600 |
| 2014-08-26 | $1.39 | $5.47 | 832,000 |
| 2014-08-25 | $1.34 | $5.27 | 1,072,900 |
| 2014-08-22 | $1.28 | $5.04 | 405,500 |
| 2014-08-21 | $1.27 | $5.00 | 320,100 |
| 2014-08-20 | $1.25 | $4.92 | 600,000 |
| 2014-08-19 | $1.26 | $4.96 | 517,400 |
| 2014-08-18 | $1.23 | $4.84 | 651,600 |
| 2014-08-15 | $1.21 | $4.76 | 493,200 |
| 2014-08-14 | $1.17 | $4.61 | 269,100 |
| 2014-08-13 | $1.15 | $4.53 | 190,900 |
| 2014-08-12 | $1.10 | $4.33 | 115,200 |
| 2014-08-11 | $1.11 | $4.37 | 363,500 |
| 2014-08-08 | $1.15 | $4.53 | 181,800 |
| 2014-08-07 | $1.16 | $4.57 | 980,500 |
| 2014-08-06 | $1.10 | $4.33 | 137,200 |
| 2014-08-05 | $1.08 | $4.25 | 51,700 |
| 2014-08-04 | $1.07 | $4.21 | 188,200 |
| 2014-08-01 | $1.09 | $4.29 | 185,000 |
| 2014-07-31 | $1.07 | $4.21 | 179,800 |
| 2014-07-30 | $1.09 | $4.29 | 128,800 |
| 2014-07-29 | $1.11 | $4.37 | 154,300 |
| 2014-07-28 | $1.08 | $4.25 | 110,800 |
| 2014-07-25 | $1.10 | $4.33 | 434,300 |
| 2014-07-24 | $1.10 | $4.33 | 253,800 |
| 2014-07-23 | $1.09 | $4.29 | 527,900 |
| 2014-07-22 | $1.05 | $4.13 | 237,000 |
| 2014-07-21 | $1.04 | $4.09 | 196,800 |
| 2014-07-18 | $1.03 | $4.05 | 217,800 |
| 2014-07-17 | $1.03 | $4.05 | 219,600 |
| 2014-07-16 | $1.07 | $4.21 | 914,300 |
| 2014-07-15 | $1.10 | $4.33 | 230,100 |
| 2014-07-14 | $1.07 | $4.21 | 198,800 |
| 2014-07-11 | $1.09 | $4.29 | 161,000 |
| 2014-07-10 | $1.05 | $4.13 | 224,700 |
| 2014-07-09 | $1.05 | $4.13 | 228,800 |
| 2014-07-08 | $1.02 | $4.01 | 327,600 |
| 2014-07-07 | $1.10 | $4.33 | 373,000 |
| 2014-07-03 | $1.13 | $4.45 | 218,400 |
| 2014-07-02 | $1.09 | $4.29 | 520,200 |
| 2014-07-01 | $1.08 | $4.25 | 361,800 |
| 2014-06-30 | $1.04 | $4.09 | 915,300 |
| 2014-06-27 | $1.02 | $4.01 | 7,175,900 |
| 2014-06-26 | $1.11 | $4.37 | 663,600 |
| 2014-06-25 | $1.11 | $4.37 | 532,900 |
| 2014-06-24 | $1.10 | $4.33 | 800,100 |
| 2014-06-23 | $1.10 | $4.33 | 702,300 |
| 2014-06-20 | $1.10 | $4.33 | 667,000 |
| 2014-06-19 | $1.11 | $4.37 | 502,200 |
| 2014-06-18 | $1.11 | $4.37 | 480,500 |
| 2014-06-17 | $1.11 | $4.37 | 914,700 |
| 2014-06-16 | $1.10 | $4.33 | 1,059,200 |
| 2014-06-13 | $1.13 | $4.45 | 1,196,200 |
| 2014-06-12 | $1.03 | $4.05 | 496,300 |
| 2014-06-11 | $1.08 | $4.25 | 1,433,600 |
| 2014-06-10 | $1.18 | $4.64 | 3,239,700 |
| 2014-06-09 | $0.91 | $3.58 | 337,900 |
| 2014-06-06 | $0.90 | $3.54 | 278,600 |
| 2014-06-05 | $0.89 | $3.50 | 187,600 |
| 2014-06-04 | $0.87 | $3.42 | 133,300 |
| 2014-06-03 | $0.87 | $3.42 | 332,800 |
| 2014-06-02 | $0.89 | $3.50 | 321,700 |
| 2014-05-30 | $0.90 | $3.54 | 202,300 |
| 2014-05-29 | $0.89 | $3.50 | 90,600 |
| 2014-05-28 | $0.89 | $3.50 | 155,500 |
| 2014-05-27 | $0.92 | $3.62 | 143,400 |
| 2014-05-23 | $0.90 | $3.54 | 129,800 |
| 2014-05-22 | $0.88 | $3.46 | 132,200 |
| 2014-05-21 | $0.87 | $3.42 | 175,200 |
| 2014-05-20 | $0.89 | $3.50 | 296,600 |
| 2014-05-19 | $0.92 | $3.62 | 161,300 |
| 2014-05-16 | $0.94 | $3.70 | 177,400 |
| 2014-05-15 | $0.93 | $3.66 | 200,800 |
| 2014-05-14 | $0.93 | $3.66 | 420,900 |
| 2014-05-13 | $0.94 | $3.70 | 302,700 |
| 2014-05-12 | $0.87 | $3.42 | 294,400 |
| 2014-05-09 | $0.89 | $3.50 | 678,600 |
| 2014-05-08 | $0.87 | $3.42 | 348,000 |
| 2014-05-07 | $0.90 | $3.54 | 318,800 |
| 2014-05-06 | $0.87 | $3.42 | 187,800 |
| 2014-05-05 | $0.86 | $3.39 | 174,700 |
| 2014-05-02 | $0.88 | $3.46 | 255,900 |
| 2014-05-01 | $0.86 | $3.39 | 451,800 |
| 2014-04-30 | $0.89 | $3.50 | 291,400 |
| 2014-04-29 | $0.91 | $3.58 | 208,900 |
| 2014-04-28 | $0.88 | $3.46 | 390,300 |
| 2014-04-25 | $0.93 | $3.66 | 1,089,100 |
| 2014-04-24 | $1.00 | $3.94 | 261,800 |
| 2014-04-23 | $1.04 | $4.09 | 390,700 |
| 2014-04-22 | $0.98 | $3.86 | 203,900 |
| 2014-04-21 | $0.97 | $3.82 | 200,100 |
| 2014-04-17 | $0.98 | $3.86 | 182,500 |
| 2014-04-16 | $0.99 | $3.90 | 518,500 |
| 2014-04-15 | $0.90 | $3.54 | 290,100 |
| 2014-04-14 | $0.85 | $3.35 | 174,800 |
| 2014-04-11 | $0.84 | $3.31 | 428,600 |
| 2014-04-10 | $0.81 | $3.19 | 465,800 |
| 2014-04-09 | $0.87 | $3.42 | 206,900 |
| 2014-04-08 | $0.90 | $3.54 | 269,300 |
| 2014-04-07 | $0.91 | $3.58 | 514,800 |
| 2014-04-04 | $0.96 | $3.78 | 636,100 |
| 2014-04-03 | $0.90 | $3.54 | 663,500 |
| 2014-04-02 | $0.98 | $3.86 | 376,700 |
| 2014-04-01 | $1.01 | $3.98 | 525,200 |
| 2014-03-31 | $1.03 | $4.05 | 425,100 |
| 2014-03-28 | $1.06 | $4.17 | 255,200 |
| 2014-03-27 | $1.09 | $4.29 | 385,700 |
| 2014-03-26 | $1.11 | $4.37 | 837,000 |
| 2014-03-25 | $1.23 | $4.84 | 765,600 |
| 2014-03-24 | $1.24 | $4.88 | 1,539,100 |
| 2014-03-21 | $1.26 | $4.96 | 2,990,200 |
| 2014-03-20 | $1.08 | $4.25 | 373,900 |
| 2014-03-19 | $1.04 | $4.09 | 213,400 |
| 2014-03-18 | $1.05 | $4.13 | 166,400 |
| 2014-03-17 | $1.02 | $4.01 | 301,300 |
| 2014-03-14 | $1.04 | $4.09 | 506,600 |
| 2014-03-13 | $0.97 | $3.82 | 618,200 |
| 2014-03-12 | $1.05 | $4.13 | 576,800 |
| 2014-03-11 | $1.06 | $4.17 | 1,938,800 |
| 2014-03-10 | $1.07 | $4.21 | 2,270,400 |
| 2014-03-07 | $1.00 | $3.94 | 1,485,100 |
| 2014-03-06 | $0.95 | $3.74 | 1,074,900 |
| 2014-03-05 | $0.95 | $3.74 | 2,145,700 |
| 2014-03-04 | $0.96 | $3.78 | 219,000 |
| 2014-03-03 | $0.96 | $3.78 | 60,000 |
| 2014-02-28 | $0.96 | $3.78 | 331,800 |
| 2014-02-27 | $0.97 | $3.82 | 66,800 |
| 2014-02-26 | $0.95 | $3.74 | 344,700 |
| 2014-02-25 | $0.96 | $3.78 | 403,000 |
| 2014-02-24 | $0.99 | $3.90 | 372,800 |
| 2014-02-21 | $0.96 | $3.78 | 143,500 |
| 2014-02-20 | $0.96 | $3.78 | 747,800 |
| 2014-02-19 | $0.99 | $3.90 | 290,400 |
| 2014-02-18 | $1.00 | $3.94 | 225,100 |
| 2014-02-14 | $0.98 | $3.86 | 108,800 |
| 2014-02-13 | $1.00 | $3.94 | 390,700 |
| 2014-02-12 | $0.95 | $3.74 | 199,200 |
| 2014-02-11 | $0.94 | $3.70 | 162,700 |
| 2014-02-10 | $0.92 | $3.62 | 207,400 |
| 2014-02-07 | $0.90 | $3.54 | 155,300 |
| 2014-02-06 | $0.87 | $3.42 | 124,100 |
| 2014-02-05 | $0.87 | $3.42 | 301,100 |
| 2014-02-04 | $0.90 | $3.54 | 289,800 |
| 2014-02-03 | $0.86 | $3.39 | 769,400 |
| 2014-01-31 | $0.90 | $3.54 | 344,800 |
| 2014-01-30 | $0.94 | $3.70 | 238,100 |
| 2014-01-29 | $0.94 | $3.70 | 297,000 |
| 2014-01-28 | $0.94 | $3.70 | 618,100 |
| 2014-01-27 | $0.99 | $3.90 | 1,184,100 |
| 2014-01-24 | $1.11 | $4.37 | 215,900 |
| 2014-01-23 | $1.14 | $4.49 | 289,600 |
| 2014-01-22 | $1.12 | $4.41 | 696,700 |
| 2014-01-21 | $1.12 | $4.41 | 407,500 |
| 2014-01-17 | $1.12 | $4.41 | 556,400 |
| 2014-01-16 | $1.14 | $4.49 | 511,500 |
| 2014-01-15 | $1.11 | $4.37 | 704,900 |
| 2014-01-14 | $1.13 | $4.45 | 1,012,300 |
| 2014-01-13 | $1.15 | $4.53 | 493,100 |
| 2014-01-10 | $1.14 | $4.49 | 660,000 |
| 2014-01-09 | $1.14 | $4.49 | 193,900 |
| 2014-01-08 | $1.15 | $4.53 | 460,900 |
| 2014-01-07 | $1.15 | $4.53 | 339,500 |
| 2014-01-06 | $1.15 | $4.53 | 293,200 |
| 2014-01-03 | $1.14 | $4.49 | 865,900 |
| 2014-01-02 | $1.14 | $4.49 | 537,300 |