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
- 1984-09-07 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 | $7.12 | $7.12 | 575 | — | — |
| 2014-12-30 | $6.48 | $6.48 | 475 | — | — |
| 2014-12-29 | $7.20 | $7.20 | 1,075 | — | — |
| 2014-12-26 | $7.20 | $7.20 | 38 | — | — |
| 2014-12-24 | $7.20 | $7.20 | 0 | — | — |
| 2014-12-23 | $7.20 | $7.20 | 750 | — | — |
| 2014-12-22 | $6.72 | $6.72 | 438 | — | — |
| 2014-12-19 | $7.20 | $7.20 | 425 | — | — |
| 2014-12-18 | $6.72 | $6.72 | 0 | — | — |
| 2014-12-17 | $6.72 | $6.72 | 100 | — | — |
| 2014-12-16 | $6.64 | $6.64 | 0 | — | — |
| 2014-12-15 | $6.64 | $6.64 | 0 | — | — |
| 2014-12-12 | $6.64 | $6.64 | 38 | — | — |
| 2014-12-11 | $6.72 | $6.72 | 0 | — | — |
| 2014-12-10 | $6.72 | $6.72 | 0 | — | — |
| 2014-12-09 | $6.72 | $6.72 | 0 | — | — |
| 2014-12-08 | $6.72 | $6.72 | 0 | — | — |
| 2014-12-05 | $6.72 | $6.72 | 0 | — | — |
| 2014-12-04 | $6.72 | $6.72 | 450 | — | — |
| 2014-12-03 | $6.72 | $6.72 | 188 | — | — |
| 2014-12-02 | $6.72 | $6.72 | 0 | — | — |
| 2014-12-01 | $6.72 | $6.72 | 25 | — | — |
| 2014-11-28 | $7.60 | $7.60 | 0 | — | — |
| 2014-11-26 | $7.60 | $7.60 | 75 | — | — |
| 2014-11-25 | $6.80 | $6.80 | 0 | — | — |
| 2014-11-24 | $6.80 | $6.80 | 2,700 | — | — |
| 2014-11-21 | $8.00 | $8.00 | 263 | — | — |
| 2014-11-20 | $8.00 | $8.00 | 175 | — | — |
| 2014-11-19 | $8.00 | $8.00 | 338 | — | — |
| 2014-11-18 | $8.00 | $8.00 | 63 | — | — |
| 2014-11-17 | $8.00 | $8.00 | 175 | — | — |
| 2014-11-14 | $8.00 | $8.00 | 175 | — | — |
| 2014-11-13 | $7.04 | $7.04 | 0 | — | — |
| 2014-11-12 | $7.04 | $7.04 | 263 | — | — |
| 2014-11-11 | $7.04 | $7.04 | 175 | — | — |
| 2014-11-10 | $6.96 | $6.96 | 75 | — | — |
| 2014-11-07 | $7.52 | $7.52 | 250 | — | — |
| 2014-11-06 | $7.52 | $7.52 | 150 | — | — |
| 2014-11-05 | $7.28 | $7.28 | 350 | — | — |
| 2014-11-04 | $7.36 | $7.36 | 150 | — | — |
| 2014-11-03 | $6.96 | $6.96 | 325 | — | — |
| 2014-10-31 | $7.52 | $7.52 | 225 | — | — |
| 2014-10-30 | $6.64 | $6.64 | 25 | — | — |
| 2014-10-29 | $7.60 | $7.60 | 450 | — | — |
| 2014-10-28 | $6.64 | $6.64 | 263 | — | — |
| 2014-10-27 | $7.76 | $7.76 | 300 | — | — |
| 2014-10-24 | $6.88 | $6.88 | 0 | — | — |
| 2014-10-23 | $6.88 | $6.88 | 375 | — | — |
| 2014-10-22 | $6.80 | $6.80 | 1,013 | — | — |
| 2014-10-21 | $6.88 | $6.88 | 100 | — | — |
| 2014-10-20 | $6.80 | $6.80 | 525 | — | — |
| 2014-10-17 | $7.20 | $7.20 | 13 | — | — |
| 2014-10-16 | $6.88 | $6.88 | 688 | — | — |
| 2014-10-15 | $7.44 | $7.44 | 963 | — | — |
| 2014-10-14 | $7.52 | $7.52 | 638 | — | — |
| 2014-10-13 | $7.36 | $7.36 | 200 | — | — |
| 2014-10-10 | $7.20 | $7.20 | 2,825 | — | — |
| 2014-10-09 | $7.28 | $7.28 | 638 | — | — |
| 2014-10-08 | $7.28 | $7.28 | 188 | — | — |
| 2014-10-07 | $7.52 | $7.52 | 13 | — | — |
| 2014-10-06 | $6.40 | $6.40 | 0 | — | — |
| 2014-10-03 | $6.40 | $6.40 | 0 | — | — |
| 2014-10-02 | $6.40 | $6.40 | 1,488 | — | — |
| 2014-10-01 | $6.96 | $6.96 | 0 | — | — |
| 2014-09-30 | $6.96 | $6.96 | 400 | — | — |
| 2014-09-29 | $7.04 | $7.04 | 63 | — | — |
| 2014-09-26 | $7.04 | $7.04 | 2,663 | — | — |
| 2014-09-25 | $6.72 | $6.72 | 525 | — | — |
| 2014-09-24 | $6.64 | $6.64 | 63 | — | — |
| 2014-09-23 | $6.64 | $6.64 | 513 | — | — |
| 2014-09-22 | $6.56 | $6.56 | 25 | — | — |
| 2014-09-19 | $6.64 | $6.64 | 0 | — | — |
| 2014-09-18 | $6.64 | $6.64 | 588 | — | — |
| 2014-09-17 | $6.80 | $6.80 | 0 | — | — |
| 2014-09-16 | $6.80 | $6.80 | 1,325 | — | — |
| 2014-09-15 | $6.32 | $6.32 | 38 | — | — |
| 2014-09-12 | $6.80 | $6.80 | 1,450 | — | — |
| 2014-09-11 | $6.40 | $6.40 | 963 | — | — |
| 2014-09-10 | $6.80 | $6.80 | 313 | — | — |
| 2014-09-09 | $6.80 | $6.80 | 0 | — | — |
| 2014-09-08 | $6.80 | $6.80 | 800 | — | — |
| 2014-09-05 | $6.80 | $6.80 | 3,350 | — | — |
| 2014-09-04 | $7.12 | $7.12 | 450 | — | — |
| 2014-09-03 | $6.80 | $6.80 | 625 | — | — |
| 2014-09-02 | $6.88 | $6.88 | 363 | — | — |
| 2014-08-29 | $7.28 | $7.28 | 3,175 | — | — |
| 2014-08-28 | $6.88 | $6.88 | 63 | — | — |
| 2014-08-27 | $6.88 | $6.88 | 0 | — | — |
| 2014-08-26 | $6.88 | $6.88 | 375 | — | — |
| 2014-08-25 | $6.88 | $6.88 | 275 | — | — |
| 2014-08-22 | $6.88 | $6.88 | 638 | — | — |
| 2014-08-21 | $7.36 | $7.36 | 538 | — | — |
| 2014-08-20 | $6.80 | $6.80 | 0 | — | — |
| 2014-08-19 | $6.80 | $6.80 | 188 | — | — |
| 2014-08-18 | $7.12 | $7.12 | 413 | — | — |
| 2014-08-15 | $7.04 | $7.04 | 313 | — | — |
| 2014-08-14 | $7.04 | $7.04 | 125 | — | — |
| 2014-08-13 | $7.12 | $7.12 | 0 | — | — |
| 2014-08-12 | $7.12 | $7.12 | 0 | — | — |
| 2014-08-11 | $7.12 | $7.12 | 738 | — | — |
| 2014-08-08 | $7.04 | $7.04 | 0 | — | — |
| 2014-08-07 | $7.04 | $7.04 | 13 | — | — |
| 2014-08-06 | $7.04 | $7.04 | 238 | — | — |
| 2014-08-05 | $6.48 | $6.48 | 900 | — | — |
| 2014-08-04 | $7.20 | $7.20 | 838 | — | — |
| 2014-08-01 | $6.64 | $6.64 | 325 | — | — |
| 2014-07-31 | $7.52 | $7.52 | 325 | — | — |
| 2014-07-30 | $7.04 | $7.04 | 75 | — | — |
| 2014-07-29 | $7.20 | $7.20 | 0 | — | — |
| 2014-07-28 | $7.20 | $7.20 | 1,263 | — | — |
| 2014-07-25 | $7.20 | $7.20 | 0 | — | — |
| 2014-07-24 | $7.20 | $7.20 | 3,875 | — | — |
| 2014-07-23 | $7.52 | $7.52 | 13 | — | — |
| 2014-07-22 | $7.20 | $7.20 | 338 | — | — |
| 2014-07-21 | $7.20 | $7.20 | 650 | — | — |
| 2014-07-18 | $7.52 | $7.52 | 0 | — | — |
| 2014-07-17 | $7.52 | $7.52 | 725 | — | — |
| 2014-07-16 | $7.36 | $7.36 | 63 | — | — |
| 2014-07-15 | $7.04 | $7.04 | 413 | — | — |
| 2014-07-14 | $6.80 | $6.80 | 550 | — | — |
| 2014-07-11 | $7.20 | $7.20 | 138 | — | — |
| 2014-07-10 | $7.20 | $7.20 | 238 | — | — |
| 2014-07-09 | $7.52 | $7.52 | 313 | — | — |
| 2014-07-08 | $7.52 | $7.52 | 250 | — | — |
| 2014-07-07 | $7.52 | $7.52 | 25 | — | — |
| 2014-07-03 | $7.52 | $7.52 | 525 | — | — |
| 2014-07-02 | $7.68 | $7.68 | 938 | — | — |
| 2014-07-01 | $7.44 | $7.44 | 100 | — | — |
| 2014-06-30 | $7.36 | $7.36 | 100 | — | — |
| 2014-06-27 | $7.44 | $7.44 | 325 | — | — |
| 2014-06-26 | $7.60 | $7.60 | 738 | — | — |
| 2014-06-25 | $7.60 | $7.60 | 188 | — | — |
| 2014-06-24 | $7.44 | $7.44 | 2,700 | — | — |
| 2014-06-23 | $7.44 | $7.44 | 1,613 | — | — |
| 2014-06-20 | $7.20 | $7.20 | 588 | — | — |
| 2014-06-19 | $7.52 | $7.52 | 2,625 | — | — |
| 2014-06-18 | $7.28 | $7.28 | 1,063 | — | — |
| 2014-06-17 | $8.00 | $8.00 | 4,900 | — | — |
| 2014-06-16 | $8.24 | $8.24 | 4,988 | — | — |
| 2014-06-13 | $7.60 | $7.60 | 1,188 | — | — |
| 2014-06-12 | $7.84 | $7.84 | 2,975 | — | — |
| 2014-06-11 | $8.00 | $8.00 | 3,725 | — | — |
| 2014-06-10 | $7.84 | $7.84 | 3,450 | — | — |
| 2014-06-09 | $8.00 | $8.00 | 7,213 | — | — |
| 2014-06-06 | $7.28 | $7.28 | 2,475 | — | — |
| 2014-06-05 | $7.04 | $7.04 | 1,375 | — | — |
| 2014-06-04 | $7.20 | $7.20 | 863 | — | — |
| 2014-06-03 | $7.60 | $7.60 | 750 | — | — |
| 2014-06-02 | $7.20 | $7.20 | 838 | — | — |
| 2014-05-30 | $6.80 | $6.80 | 925 | — | — |
| 2014-05-29 | $6.72 | $6.72 | 638 | — | — |
| 2014-05-28 | $6.64 | $6.64 | 900 | — | — |
| 2014-05-27 | $6.80 | $6.80 | 800 | — | — |
| 2014-05-23 | $6.48 | $6.48 | 563 | — | — |
| 2014-05-22 | $6.80 | $6.80 | 950 | — | — |
| 2014-05-21 | $7.04 | $7.04 | 375 | — | — |
| 2014-05-20 | $7.20 | $7.20 | 488 | — | — |
| 2014-05-19 | $6.56 | $6.56 | 1,075 | — | — |
| 2014-05-16 | $6.64 | $6.64 | 1,500 | — | — |
| 2014-05-15 | $7.52 | $7.52 | 1,325 | — | — |
| 2014-05-14 | $6.96 | $6.96 | 675 | — | — |
| 2014-05-13 | $6.88 | $6.88 | 3,163 | — | — |
| 2014-05-12 | $6.88 | $6.88 | 400 | — | — |
| 2014-05-09 | $6.80 | $6.80 | 875 | — | — |
| 2014-05-08 | $7.36 | $7.36 | 2,013 | — | — |
| 2014-05-07 | $6.80 | $6.80 | 1,063 | — | — |
| 2014-05-06 | $7.04 | $7.04 | 1,125 | — | — |
| 2014-05-05 | $7.04 | $7.04 | 838 | — | — |
| 2014-05-02 | $7.52 | $7.52 | 600 | — | — |
| 2014-05-01 | $7.20 | $7.20 | 988 | — | — |
| 2014-04-30 | $7.28 | $7.28 | 488 | — | — |
| 2014-04-29 | $7.60 | $7.60 | 1,575 | — | — |
| 2014-04-28 | $7.20 | $7.20 | 2,963 | — | — |
| 2014-04-25 | $6.08 | $6.08 | 450 | — | — |
| 2014-04-24 | $6.32 | $6.32 | 288 | — | — |
| 2014-04-23 | $6.48 | $6.48 | 375 | — | — |
| 2014-04-22 | $6.48 | $6.48 | 463 | — | — |
| 2014-04-21 | $6.80 | $6.80 | 1,538 | — | — |
| 2014-04-17 | $6.80 | $6.80 | 375 | — | — |
| 2014-04-16 | $6.56 | $6.56 | 375 | — | — |
| 2014-04-15 | $6.40 | $6.40 | 4,088 | — | — |
| 2014-04-14 | $5.76 | $5.76 | 375 | — | — |
| 2014-04-11 | $5.68 | $5.68 | 2,725 | — | — |
| 2014-04-10 | $5.76 | $5.76 | 250 | — | — |
| 2014-04-09 | $5.60 | $5.60 | 388 | — | — |
| 2014-04-08 | $5.68 | $5.68 | 388 | — | — |
| 2014-04-07 | $5.84 | $5.84 | 375 | — | — |
| 2014-04-04 | $6.00 | $6.00 | 2,300 | — | — |
| 2014-04-03 | $5.92 | $5.92 | 375 | — | — |
| 2014-04-02 | $6.16 | $6.16 | 188 | — | — |
| 2014-04-01 | $6.08 | $6.08 | 625 | — | — |
| 2014-03-31 | $6.16 | $6.16 | 463 | — | — |
| 2014-03-28 | $6.00 | $6.00 | 2,563 | — | — |
| 2014-03-27 | $5.76 | $5.76 | 550 | — | — |
| 2014-03-26 | $5.68 | $5.68 | 3,713 | — | — |
| 2014-03-25 | $5.84 | $5.84 | 1,225 | — | — |
| 2014-03-24 | $6.08 | $6.08 | 500 | — | — |
| 2014-03-21 | $6.08 | $6.08 | 488 | — | — |
| 2014-03-20 | $6.00 | $6.00 | 0 | — | — |
| 2014-03-19 | $6.00 | $6.00 | 763 | — | — |
| 2014-03-18 | $5.68 | $5.68 | 1,663 | — | — |
| 2014-03-17 | $5.76 | $5.76 | 3,275 | — | — |
| 2014-03-14 | $5.76 | $5.76 | 375 | — | — |
| 2014-03-13 | $6.00 | $6.00 | 0 | — | — |
| 2014-03-12 | $6.00 | $6.00 | 500 | — | — |
| 2014-03-11 | $6.00 | $6.00 | 0 | — | — |
| 2014-03-10 | $6.00 | $6.00 | 2,250 | — | — |
| 2014-03-07 | $6.08 | $6.08 | 1,425 | — | — |
| 2014-03-06 | $5.92 | $5.92 | 0 | — | — |
| 2014-03-05 | $5.92 | $5.92 | 5,288 | — | — |
| 2014-03-04 | $6.00 | $6.00 | 175 | — | — |
| 2014-03-03 | $6.00 | $6.00 | 8,538 | — | — |
| 2014-02-28 | $5.84 | $5.84 | 400 | — | — |
| 2014-02-27 | $6.88 | $6.88 | 6,663 | — | — |
| 2014-02-26 | $7.76 | $7.76 | 5,438 | — | — |
| 2014-02-25 | $6.00 | $6.00 | 2,763 | — | — |
| 2014-02-24 | $6.24 | $6.24 | 0 | — | — |
| 2014-02-21 | $6.24 | $6.24 | 0 | — | — |
| 2014-02-20 | $6.24 | $6.24 | 2,988 | — | — |
| 2014-02-19 | $6.40 | $6.40 | 225 | — | — |
| 2014-02-18 | $6.24 | $6.24 | 0 | — | — |
| 2014-02-14 | $6.40 | $6.40 | 738 | — | — |
| 2014-02-13 | $6.24 | $6.24 | 4,313 | — | — |
| 2014-02-12 | $6.40 | $6.40 | 0 | — | — |
| 2014-02-11 | $6.40 | $6.40 | 0 | — | — |
| 2014-02-10 | $6.40 | $6.40 | 2,925 | — | — |
| 2014-02-07 | $6.80 | $6.80 | 25 | — | — |
| 2014-02-06 | $6.80 | $6.80 | 250 | — | — |
| 2014-02-05 | $6.80 | $6.80 | 100 | — | — |
| 2014-02-04 | $7.12 | $7.12 | 625 | — | — |
| 2014-02-03 | $6.80 | $6.80 | 2,775 | — | — |
| 2014-01-31 | $7.20 | $7.20 | 250 | — | — |
| 2014-01-30 | $7.12 | $7.12 | 0 | — | — |
| 2014-01-29 | $7.12 | $7.12 | 125 | — | — |
| 2014-01-28 | $7.12 | $7.12 | 50 | — | — |
| 2014-01-27 | $7.12 | $7.12 | 13 | — | — |
| 2014-01-24 | $7.12 | $7.12 | 3,275 | — | — |
| 2014-01-23 | $7.20 | $7.20 | 363 | — | — |
| 2014-01-22 | $6.80 | $6.80 | 1,975 | — | — |
| 2014-01-21 | $6.40 | $6.40 | 513 | — | — |
| 2014-01-17 | $7.20 | $7.20 | 0 | — | — |
| 2014-01-16 | $7.20 | $7.20 | 0 | — | — |
| 2014-01-15 | $7.20 | $7.20 | 313 | — | — |
| 2014-01-14 | $7.60 | $7.60 | 5,513 | — | — |
| 2014-01-13 | $7.20 | $7.20 | 913 | — | — |
| 2014-01-10 | $6.48 | $6.48 | 200 | — | — |
| 2014-01-09 | $6.24 | $6.24 | 0 | — | — |
| 2014-01-08 | $6.24 | $6.24 | 1,475 | — | — |
| 2014-01-07 | $6.24 | $6.24 | 63 | — | — |
| 2014-01-06 | $6.24 | $6.24 | 25 | — | — |
| 2014-01-03 | $6.24 | $6.24 | 700 | — | — |
| 2014-01-02 | $6.24 | $6.24 | 0 | — | — |