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
- 2006-09-06 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $0.92 | $0.92 | 27,400 | — | — |
| 2014-12-30 | $0.90 | $0.90 | 93,600 | — | — |
| 2014-12-29 | $0.90 | $0.90 | 69,800 | — | — |
| 2014-12-26 | $0.98 | $0.98 | 19,500 | — | — |
| 2014-12-24 | $0.90 | $0.90 | 6,100 | — | — |
| 2014-12-23 | $0.92 | $0.92 | 10,000 | — | — |
| 2014-12-22 | $0.91 | $0.91 | 3,900 | — | — |
| 2014-12-19 | $0.94 | $0.94 | 44,500 | — | — |
| 2014-12-18 | $0.90 | $0.90 | 47,000 | — | — |
| 2014-12-17 | $0.88 | $0.88 | 35,600 | — | — |
| 2014-12-16 | $0.90 | $0.90 | 47,000 | — | — |
| 2014-12-15 | $0.94 | $0.94 | 78,300 | — | — |
| 2014-12-12 | $0.92 | $0.92 | 39,800 | — | — |
| 2014-12-11 | $0.93 | $0.93 | 60,900 | — | — |
| 2014-12-10 | $0.90 | $0.90 | 55,000 | — | — |
| 2014-12-09 | $0.99 | $0.99 | 56,700 | — | — |
| 2014-12-08 | $0.98 | $0.98 | 30,400 | — | — |
| 2014-12-05 | $0.94 | $0.94 | 38,300 | — | — |
| 2014-12-04 | $0.95 | $0.95 | 21,500 | — | — |
| 2014-12-03 | $0.97 | $0.97 | 17,300 | — | — |
| 2014-12-02 | $1.00 | $1.00 | 44,200 | — | — |
| 2014-12-01 | $1.00 | $1.00 | 25,400 | — | — |
| 2014-11-28 | $0.96 | $0.96 | 40,700 | — | — |
| 2014-11-26 | $1.01 | $1.01 | 27,600 | — | — |
| 2014-11-25 | $1.04 | $1.04 | 47,900 | — | — |
| 2014-11-24 | $1.01 | $1.01 | 30,200 | — | — |
| 2014-11-21 | $0.96 | $0.96 | 139,900 | — | — |
| 2014-11-20 | $0.96 | $0.96 | 26,000 | — | — |
| 2014-11-19 | $0.97 | $0.97 | 40,200 | — | — |
| 2014-11-18 | $0.98 | $0.98 | 151,600 | — | — |
| 2014-11-17 | $0.95 | $0.95 | 145,400 | — | — |
| 2014-11-14 | $0.94 | $0.94 | 24,400 | — | — |
| 2014-11-13 | $0.92 | $0.92 | 51,500 | — | — |
| 2014-11-12 | $0.97 | $0.97 | 41,700 | — | — |
| 2014-11-11 | $0.97 | $0.97 | 28,700 | — | — |
| 2014-11-10 | $0.97 | $0.97 | 22,000 | — | — |
| 2014-11-07 | $0.97 | $0.97 | 70,100 | — | — |
| 2014-11-06 | $0.97 | $0.97 | 105,000 | — | — |
| 2014-11-05 | $0.99 | $0.99 | 84,800 | — | — |
| 2014-11-04 | $0.91 | $0.91 | 13,600 | — | — |
| 2014-11-03 | $0.98 | $0.98 | 17,400 | — | — |
| 2014-10-31 | $1.01 | $1.01 | 159,000 | — | — |
| 2014-10-30 | $1.00 | $1.00 | 72,000 | — | — |
| 2014-10-29 | $1.04 | $1.04 | 132,200 | — | — |
| 2014-10-28 | $1.05 | $1.05 | 44,000 | — | — |
| 2014-10-27 | $1.06 | $1.06 | 75,300 | — | — |
| 2014-10-24 | $1.07 | $1.07 | 37,100 | — | — |
| 2014-10-23 | $1.09 | $1.09 | 130,900 | — | — |
| 2014-10-22 | $1.10 | $1.10 | 25,000 | — | — |
| 2014-10-21 | $1.15 | $1.15 | 40,000 | — | — |
| 2014-10-20 | $1.10 | $1.10 | 70,400 | — | — |
| 2014-10-17 | $0.99 | $0.99 | 30,900 | — | — |
| 2014-10-16 | $1.01 | $1.01 | 42,100 | — | — |
| 2014-10-15 | $1.07 | $1.07 | 7,600 | — | — |
| 2014-10-14 | $1.08 | $1.08 | 10,200 | — | — |
| 2014-10-13 | $1.01 | $1.01 | 58,000 | — | — |
| 2014-10-10 | $1.04 | $1.04 | 60,200 | — | — |
| 2014-10-09 | $1.16 | $1.16 | 42,400 | — | — |
| 2014-10-08 | $1.17 | $1.17 | 40,900 | — | — |
| 2014-10-07 | $1.20 | $1.20 | 26,100 | — | — |
| 2014-10-06 | $1.19 | $1.19 | 15,100 | — | — |
| 2014-10-03 | $1.21 | $1.21 | 32,300 | — | — |
| 2014-10-02 | $1.23 | $1.23 | 17,000 | — | — |
| 2014-10-01 | $1.24 | $1.24 | 30,800 | — | — |
| 2014-09-30 | $1.20 | $1.20 | 69,700 | — | — |
| 2014-09-29 | $1.24 | $1.24 | 23,100 | — | — |
| 2014-09-26 | $1.24 | $1.24 | 40,600 | — | — |
| 2014-09-25 | $1.25 | $1.25 | 33,000 | — | — |
| 2014-09-24 | $1.24 | $1.24 | 24,900 | — | — |
| 2014-09-23 | $1.39 | $1.39 | 16,500 | — | — |
| 2014-09-22 | $1.37 | $1.37 | 67,100 | — | — |
| 2014-09-19 | $1.38 | $1.38 | 48,300 | — | — |
| 2014-09-18 | $1.30 | $1.30 | 34,600 | — | — |
| 2014-09-17 | $1.31 | $1.31 | 28,100 | — | — |
| 2014-09-16 | $1.28 | $1.28 | 63,800 | — | — |
| 2014-09-15 | $1.29 | $1.29 | 27,700 | — | — |
| 2014-09-12 | $1.34 | $1.34 | 53,800 | — | — |
| 2014-09-11 | $1.41 | $1.41 | 16,500 | — | — |
| 2014-09-10 | $1.44 | $1.44 | 30,000 | — | — |
| 2014-09-09 | $1.45 | $1.45 | 64,100 | — | — |
| 2014-09-08 | $1.43 | $1.43 | 25,800 | — | — |
| 2014-09-05 | $1.46 | $1.46 | 14,500 | — | — |
| 2014-09-04 | $1.50 | $1.50 | 9,000 | — | — |
| 2014-09-03 | $1.45 | $1.45 | 55,400 | — | — |
| 2014-09-02 | $1.42 | $1.42 | 36,900 | — | — |
| 2014-08-29 | $1.50 | $1.50 | 19,800 | — | — |
| 2014-08-28 | $1.45 | $1.45 | 6,400 | — | — |
| 2014-08-27 | $1.45 | $1.45 | 24,800 | — | — |
| 2014-08-26 | $1.46 | $1.46 | 46,700 | — | — |
| 2014-08-25 | $1.38 | $1.38 | 72,800 | — | — |
| 2014-08-22 | $1.52 | $1.52 | 28,200 | — | — |
| 2014-08-21 | $1.49 | $1.49 | 33,700 | — | — |
| 2014-08-20 | $1.52 | $1.52 | 7,100 | — | — |
| 2014-08-19 | $1.48 | $1.48 | 33,800 | — | — |
| 2014-08-18 | $1.47 | $1.47 | 6,600 | — | — |
| 2014-08-15 | $1.46 | $1.46 | 19,900 | — | — |
| 2014-08-14 | $1.51 | $1.51 | 14,200 | — | — |
| 2014-08-13 | $1.53 | $1.53 | 13,300 | — | — |
| 2014-08-12 | $1.49 | $1.49 | 28,200 | — | — |
| 2014-08-11 | $1.49 | $1.49 | 32,400 | — | — |
| 2014-08-08 | $1.43 | $1.43 | 37,300 | — | — |
| 2014-08-07 | $1.49 | $1.49 | 12,600 | — | — |
| 2014-08-06 | $1.51 | $1.51 | 25,900 | — | — |
| 2014-08-05 | $1.51 | $1.51 | 52,600 | — | — |
| 2014-08-04 | $1.51 | $1.51 | 31,200 | — | — |
| 2014-08-01 | $1.55 | $1.55 | 26,800 | — | — |
| 2014-07-31 | $1.56 | $1.56 | 8,500 | — | — |
| 2014-07-30 | $1.56 | $1.56 | 20,000 | — | — |
| 2014-07-29 | $1.56 | $1.56 | 28,900 | — | — |
| 2014-07-28 | $1.56 | $1.56 | 24,100 | — | — |
| 2014-07-25 | $1.50 | $1.50 | 20,100 | — | — |
| 2014-07-24 | $1.49 | $1.49 | 21,200 | — | — |
| 2014-07-23 | $1.44 | $1.44 | 48,200 | — | — |
| 2014-07-22 | $1.41 | $1.41 | 33,000 | — | — |
| 2014-07-21 | $1.33 | $1.33 | 41,000 | — | — |
| 2014-07-18 | $1.40 | $1.40 | 21,900 | — | — |
| 2014-07-17 | $1.41 | $1.41 | 82,800 | — | — |
| 2014-07-16 | $1.37 | $1.37 | 11,300 | — | — |
| 2014-07-15 | $1.36 | $1.36 | 7,000 | — | — |
| 2014-07-14 | $1.38 | $1.38 | 47,300 | — | — |
| 2014-07-11 | $1.41 | $1.41 | 29,800 | — | — |
| 2014-07-10 | $1.41 | $1.41 | 13,600 | — | — |
| 2014-07-09 | $1.41 | $1.41 | 45,500 | — | — |
| 2014-07-08 | $1.40 | $1.40 | 43,600 | — | — |
| 2014-07-07 | $1.36 | $1.36 | 39,700 | — | — |
| 2014-07-03 | $1.36 | $1.36 | 17,200 | — | — |
| 2014-07-02 | $1.37 | $1.37 | 10,500 | — | — |
| 2014-07-01 | $1.36 | $1.36 | 19,700 | — | — |
| 2014-06-30 | $1.32 | $1.32 | 39,700 | — | — |
| 2014-06-27 | $1.44 | $1.44 | 26,500 | — | — |
| 2014-06-26 | $1.36 | $1.36 | 19,500 | — | — |
| 2014-06-25 | $1.36 | $1.36 | 7,200 | — | — |
| 2014-06-24 | $1.37 | $1.37 | 22,200 | — | — |
| 2014-06-23 | $1.37 | $1.37 | 21,800 | — | — |
| 2014-06-20 | $1.34 | $1.34 | 29,700 | — | — |
| 2014-06-19 | $1.36 | $1.36 | 66,100 | — | — |
| 2014-06-18 | $1.36 | $1.36 | 16,900 | — | — |
| 2014-06-17 | $1.26 | $1.26 | 20,000 | — | — |
| 2014-06-16 | $1.24 | $1.24 | 13,800 | — | — |
| 2014-06-13 | $1.23 | $1.23 | 5,600 | — | — |
| 2014-06-12 | $1.24 | $1.24 | 31,400 | — | — |
| 2014-06-11 | $1.22 | $1.22 | 29,400 | — | — |
| 2014-06-10 | $1.19 | $1.19 | 27,000 | — | — |
| 2014-06-09 | $1.22 | $1.22 | 62,800 | — | — |
| 2014-06-06 | $1.25 | $1.25 | 106,900 | — | — |
| 2014-06-05 | $1.21 | $1.21 | 61,100 | — | — |
| 2014-06-04 | $1.20 | $1.20 | 37,800 | — | — |
| 2014-06-03 | $1.19 | $1.19 | 10,500 | — | — |
| 2014-06-02 | $1.18 | $1.18 | 31,300 | — | — |
| 2014-05-30 | $1.20 | $1.20 | 28,900 | — | — |
| 2014-05-29 | $1.18 | $1.18 | 33,300 | — | — |
| 2014-05-28 | $1.16 | $1.16 | 15,400 | — | — |
| 2014-05-27 | $1.16 | $1.16 | 37,000 | — | — |
| 2014-05-23 | $1.12 | $1.12 | 24,100 | — | — |
| 2014-05-22 | $1.16 | $1.16 | 11,100 | — | — |
| 2014-05-21 | $1.14 | $1.14 | 40,300 | — | — |
| 2014-05-20 | $1.16 | $1.16 | 37,400 | — | — |
| 2014-05-19 | $1.13 | $1.13 | 68,400 | — | — |
| 2014-05-16 | $1.10 | $1.10 | 41,800 | — | — |
| 2014-05-15 | $1.06 | $1.06 | 10,800 | — | — |
| 2014-05-14 | $1.07 | $1.07 | 50,900 | — | — |
| 2014-05-13 | $1.07 | $1.07 | 30,000 | — | — |
| 2014-05-12 | $1.01 | $1.01 | 14,800 | — | — |
| 2014-05-09 | $0.97 | $0.97 | 63,800 | — | — |
| 2014-05-08 | $1.04 | $1.04 | 136,700 | — | — |
| 2014-05-07 | $1.02 | $1.02 | 138,600 | — | — |
| 2014-05-06 | $1.09 | $1.09 | 46,500 | — | — |
| 2014-05-05 | $1.10 | $1.10 | 36,400 | — | — |
| 2014-05-02 | $1.08 | $1.08 | 41,300 | — | — |
| 2014-05-01 | $1.14 | $1.14 | 136,500 | — | — |
| 2014-04-30 | $1.06 | $1.06 | 35,800 | — | — |
| 2014-04-29 | $1.07 | $1.07 | 54,500 | — | — |
| 2014-04-28 | $1.05 | $1.05 | 43,300 | — | — |
| 2014-04-25 | $1.08 | $1.08 | 79,100 | — | — |
| 2014-04-24 | $1.12 | $1.12 | 55,200 | — | — |
| 2014-04-23 | $1.04 | $1.04 | 179,700 | — | — |
| 2014-04-22 | $1.12 | $1.12 | 106,700 | — | — |
| 2014-04-21 | $1.11 | $1.11 | 103,300 | — | — |
| 2014-04-17 | $1.15 | $1.15 | 79,600 | — | — |
| 2014-04-16 | $1.22 | $1.22 | 72,100 | — | — |
| 2014-04-15 | $1.21 | $1.21 | 24,600 | — | — |
| 2014-04-14 | $1.27 | $1.27 | 26,100 | — | — |
| 2014-04-11 | $1.29 | $1.29 | 76,900 | — | — |
| 2014-04-10 | $1.32 | $1.32 | 98,800 | — | — |
| 2014-04-09 | $1.38 | $1.38 | 20,600 | — | — |
| 2014-04-08 | $1.37 | $1.37 | 64,900 | — | — |
| 2014-04-07 | $1.31 | $1.31 | 33,000 | — | — |
| 2014-04-04 | $1.37 | $1.37 | 182,000 | — | — |
| 2014-04-03 | $1.39 | $1.39 | 97,800 | — | — |
| 2014-04-02 | $1.51 | $1.51 | 130,300 | — | — |
| 2014-04-01 | $1.31 | $1.31 | 97,800 | — | — |
| 2014-03-31 | $1.27 | $1.27 | 27,300 | — | — |
| 2014-03-28 | $1.25 | $1.25 | 34,600 | — | — |
| 2014-03-27 | $1.25 | $1.25 | 84,500 | — | — |
| 2014-03-26 | $1.31 | $1.31 | 52,000 | — | — |
| 2014-03-25 | $1.27 | $1.27 | 15,900 | — | — |
| 2014-03-24 | $1.26 | $1.26 | 73,700 | — | — |
| 2014-03-21 | $1.32 | $1.32 | 85,300 | — | — |
| 2014-03-20 | $1.35 | $1.35 | 82,200 | — | — |
| 2014-03-19 | $1.45 | $1.45 | 81,200 | — | — |
| 2014-03-18 | $1.57 | $1.57 | 52,900 | — | — |
| 2014-03-17 | $1.57 | $1.57 | 83,500 | — | — |
| 2014-03-14 | $1.55 | $1.55 | 133,200 | — | — |
| 2014-03-13 | $1.55 | $1.55 | 115,900 | — | — |
| 2014-03-12 | $1.46 | $1.46 | 95,000 | — | — |
| 2014-03-11 | $1.48 | $1.48 | 75,100 | — | — |
| 2014-03-10 | $1.45 | $1.45 | 115,800 | — | — |
| 2014-03-07 | $1.53 | $1.53 | 21,000 | — | — |
| 2014-03-06 | $1.54 | $1.54 | 87,400 | — | — |
| 2014-03-05 | $1.59 | $1.59 | 56,300 | — | — |
| 2014-03-04 | $1.62 | $1.62 | 80,200 | — | — |
| 2014-03-03 | $1.59 | $1.59 | 68,300 | — | — |
| 2014-02-28 | $1.56 | $1.56 | 56,400 | — | — |
| 2014-02-27 | $1.48 | $1.48 | 34,800 | — | — |
| 2014-02-26 | $1.46 | $1.46 | 121,700 | — | — |
| 2014-02-25 | $1.51 | $1.51 | 113,000 | — | — |
| 2014-02-24 | $1.65 | $1.65 | 494,500 | — | — |
| 2014-02-21 | $1.51 | $1.51 | 389,500 | — | — |
| 2014-02-20 | $1.23 | $1.23 | 94,700 | — | — |
| 2014-02-19 | $1.21 | $1.21 | 22,400 | — | — |
| 2014-02-18 | $1.23 | $1.23 | 86,800 | — | — |
| 2014-02-14 | $1.18 | $1.18 | 154,600 | — | — |
| 2014-02-13 | $1.07 | $1.07 | 56,700 | — | — |
| 2014-02-12 | $1.07 | $1.07 | 57,600 | — | — |
| 2014-02-11 | $1.04 | $1.04 | 46,900 | — | — |
| 2014-02-10 | $1.02 | $1.02 | 90,600 | — | — |
| 2014-02-07 | $1.03 | $1.03 | 14,400 | — | — |
| 2014-02-06 | $1.02 | $1.02 | 14,500 | — | — |
| 2014-02-05 | $0.96 | $0.96 | 12,200 | — | — |
| 2014-02-04 | $1.00 | $1.00 | 33,300 | — | — |
| 2014-02-03 | $0.95 | $0.95 | 36,000 | — | — |
| 2014-01-31 | $0.98 | $0.98 | 19,300 | — | — |
| 2014-01-30 | $0.97 | $0.97 | 52,300 | — | — |
| 2014-01-29 | $1.00 | $1.00 | 28,100 | — | — |
| 2014-01-28 | $0.95 | $0.95 | 56,500 | — | — |
| 2014-01-27 | $0.96 | $0.96 | 10,700 | — | — |
| 2014-01-24 | $0.98 | $0.98 | 10,100 | — | — |
| 2014-01-23 | $1.01 | $1.01 | 38,600 | — | — |
| 2014-01-22 | $1.02 | $1.02 | 40,700 | — | — |
| 2014-01-21 | $0.97 | $0.97 | 31,100 | — | — |
| 2014-01-17 | $0.92 | $0.92 | 11,900 | — | — |
| 2014-01-16 | $0.91 | $0.91 | 16,500 | — | — |
| 2014-01-15 | $0.89 | $0.89 | 8,600 | — | — |
| 2014-01-14 | $0.88 | $0.88 | 8,100 | — | — |
| 2014-01-13 | $0.90 | $0.90 | 12,300 | — | — |
| 2014-01-10 | $0.91 | $0.91 | 4,100 | — | — |
| 2014-01-09 | $0.87 | $0.87 | 14,500 | — | — |
| 2014-01-08 | $0.89 | $0.89 | 28,800 | — | — |
| 2014-01-07 | $0.89 | $0.89 | 9,000 | — | — |
| 2014-01-06 | $0.89 | $0.89 | 14,900 | — | — |
| 2014-01-03 | $0.87 | $0.87 | 7,100 | — | — |
| 2014-01-02 | $0.87 | $0.87 | 11,000 | — | — |