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
- 2010-05-03 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 | $7.00 | $7.00 | 374 | — | — |
| 2014-12-30 | $7.00 | $7.00 | 764 | — | — |
| 2014-12-29 | $7.25 | $7.25 | 50 | — | — |
| 2014-12-26 | $7.25 | $7.25 | 238 | — | — |
| 2014-12-24 | $7.25 | $7.25 | 290 | — | — |
| 2014-12-23 | $7.50 | $7.50 | 860 | — | — |
| 2014-12-22 | $6.00 | $6.00 | 1,242 | — | — |
| 2014-12-19 | $6.00 | $6.00 | 1,290 | — | — |
| 2014-12-18 | $5.50 | $5.50 | 3,200 | — | — |
| 2014-12-17 | $8.00 | $8.00 | 184 | — | — |
| 2014-12-16 | $7.05 | $7.05 | 1,404 | — | — |
| 2014-12-15 | $7.25 | $7.25 | 596 | — | — |
| 2014-12-12 | $7.25 | $7.25 | 950 | — | — |
| 2014-12-11 | $7.50 | $7.50 | 1,226 | — | — |
| 2014-12-10 | $6.75 | $6.75 | 722 | — | — |
| 2014-12-09 | $7.00 | $7.00 | 20 | — | — |
| 2014-12-08 | $7.00 | $7.00 | 346 | — | — |
| 2014-12-05 | $7.10 | $7.10 | 602 | — | — |
| 2014-12-04 | $7.15 | $7.15 | 244 | — | — |
| 2014-12-03 | $7.25 | $7.25 | 732 | — | — |
| 2014-12-02 | $7.25 | $7.25 | 14 | — | — |
| 2014-12-01 | $7.25 | $7.25 | 700 | — | — |
| 2014-11-28 | $8.00 | $8.00 | 20 | — | — |
| 2014-11-26 | $7.25 | $7.25 | 216 | — | — |
| 2014-11-25 | $8.00 | $8.00 | 282 | — | — |
| 2014-11-24 | $8.00 | $8.00 | 500 | — | — |
| 2014-11-21 | $7.75 | $7.75 | 210 | — | — |
| 2014-11-20 | $8.00 | $8.00 | 354 | — | — |
| 2014-11-19 | $8.00 | $8.00 | 30 | — | — |
| 2014-11-18 | $7.30 | $7.30 | 76 | — | — |
| 2014-11-17 | $7.25 | $7.25 | 366 | — | — |
| 2014-11-14 | $7.75 | $7.75 | 1,096 | — | — |
| 2014-11-13 | $8.00 | $8.00 | 0 | — | — |
| 2014-11-12 | $8.00 | $8.00 | 220 | — | — |
| 2014-11-11 | $7.50 | $7.50 | 522 | — | — |
| 2014-11-10 | $7.50 | $7.50 | 158 | — | — |
| 2014-11-07 | $7.55 | $7.55 | 84 | — | — |
| 2014-11-06 | $7.50 | $7.50 | 398 | — | — |
| 2014-11-05 | $7.75 | $7.75 | 534 | — | — |
| 2014-11-04 | $8.45 | $8.45 | 302 | — | — |
| 2014-11-03 | $8.50 | $8.50 | 1,036 | — | — |
| 2014-10-31 | $8.50 | $8.50 | 406 | — | — |
| 2014-10-30 | $7.80 | $7.80 | 470 | — | — |
| 2014-10-29 | $7.75 | $7.75 | 368 | — | — |
| 2014-10-28 | $8.20 | $8.20 | 146 | — | — |
| 2014-10-27 | $8.35 | $8.35 | 316 | — | — |
| 2014-10-24 | $8.00 | $8.00 | 2,088 | — | — |
| 2014-10-23 | $8.25 | $8.25 | 2,220 | — | — |
| 2014-10-22 | $8.00 | $8.00 | 382 | — | — |
| 2014-10-21 | $8.50 | $8.50 | 644 | — | — |
| 2014-10-20 | $8.00 | $8.00 | 470 | — | — |
| 2014-10-17 | $6.75 | $6.75 | 152 | — | — |
| 2014-10-16 | $8.15 | $8.15 | 18 | — | — |
| 2014-10-15 | $8.15 | $8.15 | 30 | — | — |
| 2014-10-14 | $6.55 | $6.55 | 296 | — | — |
| 2014-10-13 | $7.50 | $7.50 | 686 | — | — |
| 2014-10-10 | $7.75 | $7.75 | 274 | — | — |
| 2014-10-09 | $7.75 | $7.75 | 20 | — | — |
| 2014-10-08 | $8.50 | $8.50 | 420 | — | — |
| 2014-10-07 | $8.50 | $8.50 | 60 | — | — |
| 2014-10-06 | $8.30 | $8.30 | 2,036 | — | — |
| 2014-10-03 | $8.00 | $8.00 | 1,010 | — | — |
| 2014-10-02 | $7.50 | $7.50 | 1,214 | — | — |
| 2014-10-01 | $7.15 | $7.15 | 964 | — | — |
| 2014-09-30 | $8.00 | $8.00 | 382 | — | — |
| 2014-09-29 | $7.05 | $7.05 | 200 | — | — |
| 2014-09-26 | $8.00 | $8.00 | 430 | — | — |
| 2014-09-25 | $7.30 | $7.30 | 242 | — | — |
| 2014-09-24 | $8.00 | $8.00 | 108 | — | — |
| 2014-09-23 | $8.00 | $8.00 | 130 | — | — |
| 2014-09-22 | $8.40 | $8.40 | 936 | — | — |
| 2014-09-19 | $7.75 | $7.75 | 460 | — | — |
| 2014-09-18 | $8.00 | $8.00 | 1,552 | — | — |
| 2014-09-17 | $8.00 | $8.00 | 472 | — | — |
| 2014-09-16 | $8.00 | $8.00 | 826 | — | — |
| 2014-09-15 | $7.05 | $7.05 | 616 | — | — |
| 2014-09-12 | $7.50 | $7.50 | 224 | — | — |
| 2014-09-11 | $8.00 | $8.00 | 972 | — | — |
| 2014-09-10 | $8.00 | $8.00 | 0 | — | — |
| 2014-09-09 | $8.00 | $8.00 | 572 | — | — |
| 2014-09-08 | $8.00 | $8.00 | 538 | — | — |
| 2014-09-05 | $7.50 | $7.50 | 554 | — | — |
| 2014-09-04 | $8.10 | $8.10 | 932 | — | — |
| 2014-09-03 | $8.00 | $8.00 | 970 | — | — |
| 2014-09-02 | $8.00 | $8.00 | 120 | — | — |
| 2014-08-29 | $8.50 | $8.50 | 526 | — | — |
| 2014-08-28 | $8.75 | $8.75 | 452 | — | — |
| 2014-08-27 | $8.50 | $8.50 | 434 | — | — |
| 2014-08-26 | $8.00 | $8.00 | 30 | — | — |
| 2014-08-25 | $8.50 | $8.50 | 1,266 | — | — |
| 2014-08-22 | $8.50 | $8.50 | 6 | — | — |
| 2014-08-21 | $8.15 | $8.15 | 144 | — | — |
| 2014-08-20 | $9.00 | $9.00 | 230 | — | — |
| 2014-08-19 | $8.05 | $8.05 | 180 | — | — |
| 2014-08-18 | $9.00 | $9.00 | 1,310 | — | — |
| 2014-08-15 | $8.05 | $8.05 | 460 | — | — |
| 2014-08-14 | $8.50 | $8.50 | 580 | — | — |
| 2014-08-13 | $8.50 | $8.50 | 218 | — | — |
| 2014-08-12 | $8.50 | $8.50 | 486 | — | — |
| 2014-08-11 | $8.75 | $8.75 | 350 | — | — |
| 2014-08-08 | $8.25 | $8.25 | 152 | — | — |
| 2014-08-07 | $9.50 | $9.50 | 200 | — | — |
| 2014-08-06 | $9.50 | $9.50 | 254 | — | — |
| 2014-08-05 | $9.50 | $9.50 | 100 | — | — |
| 2014-08-04 | $9.50 | $9.50 | 222 | — | — |
| 2014-08-01 | $9.50 | $9.50 | 236 | — | — |
| 2014-07-31 | $9.00 | $9.00 | 328 | — | — |
| 2014-07-30 | $9.50 | $9.50 | 790 | — | — |
| 2014-07-29 | $9.50 | $9.50 | 30 | — | — |
| 2014-07-28 | $9.50 | $9.50 | 230 | — | — |
| 2014-07-25 | $9.75 | $9.75 | 20 | — | — |
| 2014-07-24 | $9.75 | $9.75 | 210 | — | — |
| 2014-07-23 | $9.75 | $9.75 | 104 | — | — |
| 2014-07-22 | $9.75 | $9.75 | 412 | — | — |
| 2014-07-21 | $10.00 | $10.00 | 470 | — | — |
| 2014-07-18 | $9.50 | $9.50 | 390 | — | — |
| 2014-07-17 | $9.50 | $9.50 | 300 | — | — |
| 2014-07-16 | $9.75 | $9.75 | 1,510 | — | — |
| 2014-07-15 | $8.30 | $8.30 | 738 | — | — |
| 2014-07-14 | $9.50 | $9.50 | 2,724 | — | — |
| 2014-07-11 | $9.25 | $9.25 | 380 | — | — |
| 2014-07-10 | $9.25 | $9.25 | 208 | — | — |
| 2014-07-09 | $8.25 | $8.25 | 564 | — | — |
| 2014-07-08 | $8.50 | $8.50 | 3,062 | — | — |
| 2014-07-07 | $8.75 | $8.75 | 682 | — | — |
| 2014-07-03 | $10.00 | $10.00 | 2 | — | — |
| 2014-07-02 | $9.50 | $9.50 | 1,476 | — | — |
| 2014-07-01 | $9.00 | $9.00 | 150 | — | — |
| 2014-06-30 | $9.50 | $9.50 | 1,550 | — | — |
| 2014-06-27 | $9.50 | $9.50 | 328 | — | — |
| 2014-06-26 | $9.50 | $9.50 | 824 | — | — |
| 2014-06-25 | $9.95 | $9.95 | 614 | — | — |
| 2014-06-24 | $9.50 | $9.50 | 544 | — | — |
| 2014-06-23 | $9.75 | $9.75 | 546 | — | — |
| 2014-06-20 | $8.50 | $8.50 | 2,054 | — | — |
| 2014-06-19 | $10.50 | $10.50 | 1,898 | — | — |
| 2014-06-18 | $10.00 | $10.00 | 1,908 | — | — |
| 2014-06-17 | $9.50 | $9.50 | 364 | — | — |
| 2014-06-16 | $9.40 | $9.40 | 1,724 | — | — |
| 2014-06-13 | $10.00 | $10.00 | 2,912 | — | — |
| 2014-06-12 | $8.50 | $8.50 | 4,180 | — | — |
| 2014-06-11 | $6.55 | $6.55 | 1,214 | — | — |
| 2014-06-10 | $7.50 | $7.50 | 720 | — | — |
| 2014-06-09 | $7.50 | $7.50 | 1,084 | — | — |
| 2014-06-06 | $7.50 | $7.50 | 1,368 | — | — |
| 2014-06-05 | $6.95 | $6.95 | 470 | — | — |
| 2014-06-04 | $4.05 | $4.05 | 74 | — | — |
| 2014-06-03 | $6.00 | $6.00 | 2,820 | — | — |
| 2014-06-02 | $6.00 | $6.00 | 210 | — | — |
| 2014-05-30 | $7.20 | $7.20 | 440 | — | — |
| 2014-05-29 | $6.50 | $6.50 | 30 | — | — |
| 2014-05-28 | $7.20 | $7.20 | 62 | — | — |
| 2014-05-27 | $7.50 | $7.50 | 128 | — | — |
| 2014-05-23 | $7.50 | $7.50 | 10 | — | — |
| 2014-05-22 | $6.50 | $6.50 | 404 | — | — |
| 2014-05-21 | $7.00 | $7.00 | 34 | — | — |
| 2014-05-20 | $7.50 | $7.50 | 676 | — | — |
| 2014-05-19 | $7.10 | $7.10 | 298 | — | — |
| 2014-05-16 | $6.25 | $6.25 | 196 | — | — |
| 2014-05-15 | $7.40 | $7.40 | 136 | — | — |
| 2014-05-14 | $7.20 | $7.20 | 330 | — | — |
| 2014-05-13 | $5.55 | $5.55 | 962 | — | — |
| 2014-05-12 | $7.00 | $7.00 | 314 | — | — |
| 2014-05-09 | $6.15 | $6.15 | 722 | — | — |
| 2014-05-08 | $3.55 | $3.55 | 1,238 | — | — |
| 2014-05-07 | $7.05 | $7.05 | 900 | — | — |
| 2014-05-06 | $7.40 | $7.40 | 24 | — | — |
| 2014-05-05 | $7.45 | $7.45 | 108 | — | — |
| 2014-05-02 | $7.00 | $7.00 | 722 | — | — |
| 2014-05-01 | $7.10 | $7.10 | 40 | — | — |
| 2014-04-30 | $7.50 | $7.50 | 22 | — | — |
| 2014-04-29 | $7.50 | $7.50 | 558 | — | — |
| 2014-04-28 | $7.50 | $7.50 | 78 | — | — |
| 2014-04-25 | $7.50 | $7.50 | 100 | — | — |
| 2014-04-24 | $7.50 | $7.50 | 304 | — | — |
| 2014-04-23 | $7.75 | $7.75 | 300 | — | — |
| 2014-04-22 | $8.00 | $8.00 | 2,888 | — | — |
| 2014-04-21 | $7.75 | $7.75 | 424 | — | — |
| 2014-04-17 | $8.00 | $8.00 | 324 | — | — |
| 2014-04-16 | $7.90 | $7.90 | 710 | — | — |
| 2014-04-15 | $7.50 | $7.50 | 394 | — | — |
| 2014-04-14 | $7.50 | $7.50 | 526 | — | — |
| 2014-04-11 | $7.90 | $7.90 | 176 | — | — |
| 2014-04-10 | $6.95 | $6.95 | 50 | — | — |
| 2014-04-09 | $7.00 | $7.00 | 610 | — | — |
| 2014-04-08 | $7.00 | $7.00 | 2,140 | — | — |
| 2014-04-07 | $7.85 | $7.85 | 106 | — | — |
| 2014-04-04 | $7.05 | $7.05 | 178 | — | — |
| 2014-04-03 | $8.00 | $8.00 | 0 | — | — |
| 2014-04-02 | $8.00 | $8.00 | 408 | — | — |
| 2014-04-01 | $8.00 | $8.00 | 12 | — | — |
| 2014-03-31 | $8.00 | $8.00 | 314 | — | — |
| 2014-03-28 | $8.00 | $8.00 | 12 | — | — |
| 2014-03-27 | $8.00 | $8.00 | 92 | — | — |
| 2014-03-26 | $7.10 | $7.10 | 1,232 | — | — |
| 2014-03-25 | $7.05 | $7.05 | 266 | — | — |
| 2014-03-24 | $7.25 | $7.25 | 626 | — | — |
| 2014-03-21 | $7.35 | $7.35 | 384 | — | — |
| 2014-03-20 | $7.10 | $7.10 | 506 | — | — |
| 2014-03-19 | $7.50 | $7.50 | 396 | — | — |
| 2014-03-18 | $7.50 | $7.50 | 1,164 | — | — |
| 2014-03-17 | $7.50 | $7.50 | 2,490 | — | — |
| 2014-03-14 | $7.50 | $7.50 | 2,372 | — | — |
| 2014-03-13 | $8.00 | $8.00 | 2,490 | — | — |
| 2014-03-12 | $7.80 | $7.80 | 132 | — | — |
| 2014-03-11 | $8.00 | $8.00 | 1,594 | — | — |
| 2014-03-10 | $8.00 | $8.00 | 284 | — | — |
| 2014-03-07 | $8.50 | $8.50 | 192 | — | — |
| 2014-03-06 | $8.50 | $8.50 | 1,100 | — | — |
| 2014-03-05 | $8.75 | $8.75 | 250 | — | — |
| 2014-03-04 | $8.75 | $8.75 | 2,484 | — | — |
| 2014-03-03 | $9.00 | $9.00 | 332 | — | — |
| 2014-02-28 | $8.60 | $8.60 | 476 | — | — |
| 2014-02-27 | $9.10 | $9.10 | 544 | — | — |
| 2014-02-26 | $9.50 | $9.50 | 24 | — | — |
| 2014-02-25 | $9.50 | $9.50 | 236 | — | — |
| 2014-02-24 | $9.50 | $9.50 | 764 | — | — |
| 2014-02-21 | $9.50 | $9.50 | 164 | — | — |
| 2014-02-20 | $9.00 | $9.00 | 902 | — | — |
| 2014-02-19 | $8.60 | $8.60 | 732 | — | — |
| 2014-02-18 | $10.25 | $10.25 | 850 | — | — |
| 2014-02-14 | $10.50 | $10.50 | 908 | — | — |
| 2014-02-13 | $9.50 | $9.50 | 1,594 | — | — |
| 2014-02-12 | $9.05 | $9.05 | 656 | — | — |
| 2014-02-11 | $10.45 | $10.45 | 66 | — | — |
| 2014-02-10 | $9.75 | $9.75 | 1,780 | — | — |
| 2014-02-07 | $8.50 | $8.50 | 1,176 | — | — |
| 2014-02-06 | $9.45 | $9.45 | 1,316 | — | — |
| 2014-02-05 | $8.50 | $8.50 | 794 | — | — |
| 2014-02-04 | $7.60 | $7.60 | 172 | — | — |
| 2014-02-03 | $7.60 | $7.60 | 342 | — | — |
| 2014-01-31 | $9.00 | $9.00 | 200 | — | — |
| 2014-01-30 | $9.00 | $9.00 | 476 | — | — |
| 2014-01-29 | $7.40 | $7.40 | 3,386 | — | — |
| 2014-01-28 | $8.85 | $8.85 | 762 | — | — |
| 2014-01-27 | $8.40 | $8.40 | 2,686 | — | — |
| 2014-01-24 | $8.25 | $8.25 | 700 | — | — |
| 2014-01-23 | $8.25 | $8.25 | 226 | — | — |
| 2014-01-22 | $6.55 | $6.55 | 170 | — | — |
| 2014-01-21 | $8.00 | $8.00 | 2,290 | — | — |
| 2014-01-17 | $8.95 | $8.95 | 878 | — | — |
| 2014-01-16 | $9.00 | $9.00 | 1,166 | — | — |
| 2014-01-15 | $8.50 | $8.50 | 370 | — | — |
| 2014-01-14 | $8.95 | $8.95 | 396 | — | — |
| 2014-01-13 | $8.50 | $8.50 | 630 | — | — |
| 2014-01-10 | $9.00 | $9.00 | 484 | — | — |
| 2014-01-09 | $7.75 | $7.75 | 56 | — | — |
| 2014-01-08 | $9.00 | $9.00 | 170 | — | — |
| 2014-01-07 | $9.00 | $9.00 | 120 | — | — |
| 2014-01-06 | $9.00 | $9.00 | 1,424 | — | — |
| 2014-01-03 | $8.50 | $8.50 | 14 | — | — |
| 2014-01-02 | $8.50 | $8.50 | 1,130 | — | — |