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
- 2007-02-02 to 2026-09-02
- 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 | $6.00 | $6.00 | 692 | — | — |
| 2014-12-30 | $5.40 | $5.40 | 1,000 | — | — |
| 2014-12-29 | $5.64 | $5.64 | 5,525 | — | — |
| 2014-12-26 | $5.40 | $5.40 | 667 | — | — |
| 2014-12-24 | $5.40 | $5.40 | 0 | — | — |
| 2014-12-23 | $5.40 | $5.40 | 3,925 | — | — |
| 2014-12-22 | $4.80 | $4.80 | 2,075 | — | — |
| 2014-12-19 | $4.44 | $4.44 | 542 | — | — |
| 2014-12-18 | $6.24 | $6.24 | 325 | — | — |
| 2014-12-17 | $6.60 | $6.60 | 542 | — | — |
| 2014-12-16 | $6.96 | $6.96 | 417 | — | — |
| 2014-12-15 | $6.24 | $6.24 | 1,800 | — | — |
| 2014-12-12 | $6.72 | $6.72 | 508 | — | — |
| 2014-12-11 | $7.20 | $7.20 | 83 | — | — |
| 2014-12-10 | $7.20 | $7.20 | 442 | — | — |
| 2014-12-09 | $7.44 | $7.44 | 150 | — | — |
| 2014-12-08 | $6.72 | $6.72 | 1,050 | — | — |
| 2014-12-05 | $7.68 | $7.68 | 200 | — | — |
| 2014-12-04 | $7.80 | $7.80 | 858 | — | — |
| 2014-12-03 | $7.80 | $7.80 | 267 | — | — |
| 2014-12-02 | $7.68 | $7.68 | 208 | — | — |
| 2014-12-01 | $6.60 | $6.60 | 792 | — | — |
| 2014-11-28 | $7.68 | $7.68 | 0 | — | — |
| 2014-11-26 | $7.68 | $7.68 | 183 | — | — |
| 2014-11-25 | $7.44 | $7.44 | 0 | — | — |
| 2014-11-24 | $7.44 | $7.44 | 1,392 | — | — |
| 2014-11-21 | $6.72 | $6.72 | 108 | — | — |
| 2014-11-20 | $7.20 | $7.20 | 142 | — | — |
| 2014-11-19 | $7.20 | $7.20 | 1,208 | — | — |
| 2014-11-18 | $7.20 | $7.20 | 3,333 | — | — |
| 2014-11-17 | $7.80 | $7.80 | 1,617 | — | — |
| 2014-11-14 | $8.40 | $8.40 | 867 | — | — |
| 2014-11-13 | $8.40 | $8.40 | 83 | — | — |
| 2014-11-12 | $8.40 | $8.40 | 1,167 | — | — |
| 2014-11-11 | $8.40 | $8.40 | 0 | — | — |
| 2014-11-10 | $8.40 | $8.40 | 208 | — | — |
| 2014-11-07 | $8.40 | $8.40 | 2,883 | — | — |
| 2014-11-06 | $8.28 | $8.28 | 0 | — | — |
| 2014-11-05 | $8.28 | $8.28 | 1,467 | — | — |
| 2014-11-04 | $8.16 | $8.16 | 1,125 | — | — |
| 2014-11-03 | $8.40 | $8.40 | 0 | — | — |
| 2014-10-31 | $8.40 | $8.40 | 267 | — | — |
| 2014-10-30 | $8.04 | $8.04 | 267 | — | — |
| 2014-10-29 | $7.56 | $7.56 | 308 | — | — |
| 2014-10-28 | $7.80 | $7.80 | 1,208 | — | — |
| 2014-10-27 | $8.76 | $8.76 | 17 | — | — |
| 2014-10-24 | $8.04 | $8.04 | 608 | — | — |
| 2014-10-23 | $8.04 | $8.04 | 0 | — | — |
| 2014-10-22 | $8.04 | $8.04 | 125 | — | — |
| 2014-10-21 | $7.80 | $7.80 | 333 | — | — |
| 2014-10-20 | $7.80 | $7.80 | 1,483 | — | — |
| 2014-10-17 | $7.20 | $7.20 | 467 | — | — |
| 2014-10-16 | $8.40 | $8.40 | 108 | — | — |
| 2014-10-15 | $9.24 | $9.24 | 1,033 | — | — |
| 2014-10-14 | $7.56 | $7.56 | 2,917 | — | — |
| 2014-10-13 | $7.20 | $7.20 | 1,267 | — | — |
| 2014-10-10 | $6.60 | $6.60 | 117 | — | — |
| 2014-10-09 | $7.20 | $7.20 | 8 | — | — |
| 2014-10-08 | $6.84 | $6.84 | 8 | — | — |
| 2014-10-07 | $6.60 | $6.60 | 425 | — | — |
| 2014-10-06 | $7.20 | $7.20 | 1,208 | — | — |
| 2014-10-03 | $6.96 | $6.96 | 217 | — | — |
| 2014-10-02 | $6.72 | $6.72 | 992 | — | — |
| 2014-10-01 | $6.60 | $6.60 | 1,617 | — | — |
| 2014-09-30 | $8.88 | $8.88 | 100 | — | — |
| 2014-09-29 | $8.28 | $8.28 | 92 | — | — |
| 2014-09-26 | $8.28 | $8.28 | 0 | — | — |
| 2014-09-25 | $8.28 | $8.28 | 0 | — | — |
| 2014-09-24 | $8.28 | $8.28 | 242 | — | — |
| 2014-09-23 | $7.80 | $7.80 | 1,983 | — | — |
| 2014-09-22 | $8.28 | $8.28 | 1,417 | — | — |
| 2014-09-19 | $8.40 | $8.40 | 333 | — | — |
| 2014-09-18 | $9.00 | $9.00 | 767 | — | — |
| 2014-09-17 | $9.00 | $9.00 | 75 | — | — |
| 2014-09-16 | $9.12 | $9.12 | 575 | — | — |
| 2014-09-15 | $9.00 | $9.00 | 42 | — | — |
| 2014-09-12 | $9.00 | $9.00 | 708 | — | — |
| 2014-09-11 | $8.64 | $8.64 | 67 | — | — |
| 2014-09-10 | $9.24 | $9.24 | 225 | — | — |
| 2014-09-09 | $8.64 | $8.64 | 125 | — | — |
| 2014-09-08 | $9.24 | $9.24 | 17 | — | — |
| 2014-09-05 | $9.24 | $9.24 | 25 | — | — |
| 2014-09-04 | $9.24 | $9.24 | 0 | — | — |
| 2014-09-03 | $9.24 | $9.24 | 2,100 | — | — |
| 2014-09-02 | $9.48 | $9.48 | 1,475 | — | — |
| 2014-08-29 | $9.36 | $9.36 | 475 | — | — |
| 2014-08-28 | $9.48 | $9.48 | 342 | — | — |
| 2014-08-27 | $9.48 | $9.48 | 0 | — | — |
| 2014-08-26 | $9.48 | $9.48 | 333 | — | — |
| 2014-08-25 | $9.84 | $9.84 | 500 | — | — |
| 2014-08-22 | $10.68 | $10.68 | 375 | — | — |
| 2014-08-21 | $10.20 | $10.20 | 258 | — | — |
| 2014-08-20 | $9.36 | $9.36 | 1,450 | — | — |
| 2014-08-19 | $9.36 | $9.36 | 333 | — | — |
| 2014-08-18 | $9.48 | $9.48 | 333 | — | — |
| 2014-08-15 | $9.60 | $9.60 | 108 | — | — |
| 2014-08-14 | $9.60 | $9.60 | 33 | — | — |
| 2014-08-13 | $9.48 | $9.48 | 8 | — | — |
| 2014-08-12 | $9.24 | $9.24 | 700 | — | — |
| 2014-08-11 | $9.96 | $9.96 | 917 | — | — |
| 2014-08-08 | $10.20 | $10.20 | 25 | — | — |
| 2014-08-07 | $10.20 | $10.20 | 25 | — | — |
| 2014-08-06 | $10.32 | $10.32 | 2,450 | — | — |
| 2014-08-05 | $10.20 | $10.20 | 1,133 | — | — |
| 2014-08-04 | $10.20 | $10.20 | 925 | — | — |
| 2014-08-01 | $10.56 | $10.56 | 542 | — | — |
| 2014-07-31 | $10.68 | $10.68 | 75 | — | — |
| 2014-07-30 | $10.68 | $10.68 | 1,833 | — | — |
| 2014-07-29 | $10.80 | $10.80 | 500 | — | — |
| 2014-07-28 | $10.80 | $10.80 | 300 | — | — |
| 2014-07-25 | $10.80 | $10.80 | 10,008 | — | — |
| 2014-07-24 | $12.00 | $12.00 | 5,183 | — | — |
| 2014-07-23 | $11.04 | $11.04 | 0 | — | — |
| 2014-07-22 | $11.04 | $11.04 | 475 | — | — |
| 2014-07-21 | $11.16 | $11.16 | 617 | — | — |
| 2014-07-18 | $10.80 | $10.80 | 425 | — | — |
| 2014-07-17 | $11.40 | $11.40 | 0 | — | — |
| 2014-07-16 | $11.40 | $11.40 | 2,000 | — | — |
| 2014-07-15 | $12.00 | $12.00 | 0 | — | — |
| 2014-07-14 | $12.00 | $12.00 | 783 | — | — |
| 2014-07-11 | $12.00 | $12.00 | 342 | — | — |
| 2014-07-10 | $11.76 | $11.76 | 0 | — | — |
| 2014-07-09 | $11.76 | $11.76 | 0 | — | — |
| 2014-07-08 | $11.76 | $11.76 | 100 | — | — |
| 2014-07-07 | $11.40 | $11.40 | 0 | — | — |
| 2014-07-03 | $11.40 | $11.40 | 333 | — | — |
| 2014-07-02 | $11.28 | $11.28 | 0 | — | — |
| 2014-07-01 | $11.28 | $11.28 | 1,250 | — | — |
| 2014-06-30 | $12.00 | $12.00 | 792 | — | — |
| 2014-06-27 | $12.00 | $12.00 | 892 | — | — |
| 2014-06-26 | $12.24 | $12.24 | 0 | — | — |
| 2014-06-25 | $12.24 | $12.24 | 0 | — | — |
| 2014-06-24 | $12.24 | $12.24 | 675 | — | — |
| 2014-06-23 | $12.24 | $12.24 | 250 | — | — |
| 2014-06-20 | $12.00 | $12.00 | 0 | — | — |
| 2014-06-19 | $12.00 | $12.00 | 125 | — | — |
| 2014-06-18 | $12.00 | $12.00 | 483 | — | — |
| 2014-06-17 | $12.00 | $12.00 | 567 | — | — |
| 2014-06-16 | $11.04 | $11.04 | 817 | — | — |
| 2014-06-13 | $11.16 | $11.16 | 275 | — | — |
| 2014-06-12 | $11.04 | $11.04 | 0 | — | — |
| 2014-06-11 | $11.04 | $11.04 | 683 | — | — |
| 2014-06-10 | $11.04 | $11.04 | 50 | — | — |
| 2014-06-09 | $11.40 | $11.40 | 208 | — | — |
| 2014-06-06 | $11.40 | $11.40 | 83 | — | — |
| 2014-06-05 | $11.40 | $11.40 | 33 | — | — |
| 2014-06-04 | $11.40 | $11.40 | 58 | — | — |
| 2014-06-03 | $11.40 | $11.40 | 0 | — | — |
| 2014-06-02 | $11.40 | $11.40 | 17 | — | — |
| 2014-05-30 | $11.40 | $11.40 | 0 | — | — |
| 2014-05-29 | $11.40 | $11.40 | 0 | — | — |
| 2014-05-28 | $11.40 | $11.40 | 2,183 | — | — |
| 2014-05-27 | $11.40 | $11.40 | 758 | — | — |
| 2014-05-23 | $12.00 | $12.00 | 275 | — | — |
| 2014-05-22 | $11.88 | $11.88 | 333 | — | — |
| 2014-05-21 | $12.00 | $12.00 | 4,067 | — | — |
| 2014-05-20 | $12.12 | $12.12 | 8 | — | — |
| 2014-05-19 | $12.00 | $12.00 | 1,250 | — | — |
| 2014-05-16 | $12.00 | $12.00 | 0 | — | — |
| 2014-05-15 | $12.00 | $12.00 | 0 | — | — |
| 2014-05-14 | $12.00 | $12.00 | 1,758 | — | — |
| 2014-05-13 | $12.48 | $12.48 | 0 | — | — |
| 2014-05-12 | $12.48 | $12.48 | 183 | — | — |
| 2014-05-09 | $12.60 | $12.60 | 175 | — | — |
| 2014-05-08 | $12.00 | $12.00 | 1,567 | — | — |
| 2014-05-07 | $11.40 | $11.40 | 0 | — | — |
| 2014-05-06 | $11.40 | $11.40 | 417 | — | — |
| 2014-05-05 | $11.52 | $11.52 | 350 | — | — |
| 2014-05-02 | $12.00 | $12.00 | 417 | — | — |
| 2014-05-01 | $10.92 | $10.92 | 1,042 | — | — |
| 2014-04-30 | $10.92 | $10.92 | 300 | — | — |
| 2014-04-29 | $11.40 | $11.40 | 733 | — | — |
| 2014-04-28 | $12.24 | $12.24 | 692 | — | — |
| 2014-04-25 | $10.80 | $10.80 | 42 | — | — |
| 2014-04-24 | $10.80 | $10.80 | 925 | — | — |
| 2014-04-23 | $12.60 | $12.60 | 1,325 | — | — |
| 2014-04-22 | $12.60 | $12.60 | 875 | — | — |
| 2014-04-21 | $12.36 | $12.36 | 2,583 | — | — |
| 2014-04-17 | $12.60 | $12.60 | 2,300 | — | — |
| 2014-04-16 | $12.00 | $12.00 | 658 | — | — |
| 2014-04-15 | $12.48 | $12.48 | 0 | — | — |
| 2014-04-14 | $12.48 | $12.48 | 1,050 | — | — |
| 2014-04-11 | $10.80 | $10.80 | 1,458 | — | — |
| 2014-04-10 | $12.96 | $12.96 | 8 | — | — |
| 2014-04-09 | $12.96 | $12.96 | 11,558 | — | — |
| 2014-04-08 | $10.80 | $10.80 | 4,667 | — | — |
| 2014-04-07 | $11.76 | $11.76 | 267 | — | — |
| 2014-04-04 | $11.88 | $11.88 | 600 | — | — |
| 2014-04-03 | $11.88 | $11.88 | 42 | — | — |
| 2014-04-02 | $12.00 | $12.00 | 350 | — | — |
| 2014-04-01 | $11.28 | $11.28 | 592 | — | — |
| 2014-03-31 | $11.88 | $11.88 | 3,842 | — | — |
| 2014-03-28 | $11.88 | $11.88 | 5,600 | — | — |
| 2014-03-27 | $12.24 | $12.24 | 2,083 | — | — |
| 2014-03-26 | $12.72 | $12.72 | 1,300 | — | — |
| 2014-03-25 | $12.72 | $12.72 | 17 | — | — |
| 2014-03-24 | $12.96 | $12.96 | 2,717 | — | — |
| 2014-03-21 | $12.96 | $12.96 | 4,275 | — | — |
| 2014-03-20 | $12.96 | $12.96 | 8,325 | — | — |
| 2014-03-19 | $12.60 | $12.60 | 12,325 | — | — |
| 2014-03-18 | $12.00 | $12.00 | 2,192 | — | — |
| 2014-03-17 | $13.20 | $13.20 | 8 | — | — |
| 2014-03-14 | $13.20 | $13.20 | 425 | — | — |
| 2014-03-13 | $12.00 | $12.00 | 2,283 | — | — |
| 2014-03-12 | $12.96 | $12.96 | 1,858 | — | — |
| 2014-03-11 | $13.08 | $13.08 | 958 | — | — |
| 2014-03-10 | $13.20 | $13.20 | 475 | — | — |
| 2014-03-07 | $13.56 | $13.56 | 175 | — | — |
| 2014-03-06 | $13.80 | $13.80 | 0 | — | — |
| 2014-03-05 | $13.80 | $13.80 | 850 | — | — |
| 2014-03-04 | $13.92 | $13.92 | 608 | — | — |
| 2014-03-03 | $14.04 | $14.04 | 767 | — | — |
| 2014-02-28 | $14.16 | $14.16 | 208 | — | — |
| 2014-02-27 | $13.80 | $13.80 | 650 | — | — |
| 2014-02-26 | $14.04 | $14.04 | 1,525 | — | — |
| 2014-02-25 | $13.80 | $13.80 | 1,950 | — | — |
| 2014-02-24 | $13.56 | $13.56 | 1,425 | — | — |
| 2014-02-21 | $13.20 | $13.20 | 1,108 | — | — |
| 2014-02-20 | $11.64 | $11.64 | 200 | — | — |
| 2014-02-19 | $12.00 | $12.00 | 500 | — | — |
| 2014-02-18 | $11.16 | $11.16 | 508 | — | — |
| 2014-02-14 | $11.64 | $11.64 | 592 | — | — |
| 2014-02-13 | $11.64 | $11.64 | 325 | — | — |
| 2014-02-12 | $11.28 | $11.28 | 958 | — | — |
| 2014-02-11 | $10.92 | $10.92 | 1,375 | — | — |
| 2014-02-10 | $11.16 | $11.16 | 333 | — | — |
| 2014-02-07 | $11.28 | $11.28 | 550 | — | — |
| 2014-02-06 | $10.80 | $10.80 | 317 | — | — |
| 2014-02-05 | $11.40 | $11.40 | 0 | — | — |
| 2014-02-04 | $11.40 | $11.40 | 100 | — | — |
| 2014-02-03 | $10.92 | $10.92 | 1,758 | — | — |
| 2014-01-31 | $12.00 | $12.00 | 933 | — | — |
| 2014-01-30 | $11.64 | $11.64 | 2,092 | — | — |
| 2014-01-29 | $11.64 | $11.64 | 3,633 | — | — |
| 2014-01-28 | $10.32 | $10.32 | 45,642 | — | — |
| 2014-01-27 | $12.00 | $12.00 | 12,375 | — | — |
| 2014-01-24 | $13.80 | $13.80 | 4,267 | — | — |
| 2014-01-23 | $14.40 | $14.40 | 2,800 | — | — |
| 2014-01-22 | $14.40 | $14.40 | 13,392 | — | — |
| 2014-01-21 | $14.28 | $14.28 | 4,675 | — | — |
| 2014-01-17 | $14.28 | $14.28 | 6,542 | — | — |
| 2014-01-16 | $14.04 | $14.04 | 700 | — | — |
| 2014-01-15 | $14.28 | $14.28 | 858 | — | — |
| 2014-01-14 | $14.40 | $14.40 | 1,800 | — | — |
| 2014-01-13 | $14.40 | $14.40 | 1,492 | — | — |
| 2014-01-10 | $13.56 | $13.56 | 608 | — | — |
| 2014-01-09 | $14.28 | $14.28 | 158 | — | — |
| 2014-01-08 | $14.88 | $14.88 | 275 | — | — |
| 2014-01-07 | $14.40 | $14.40 | 5,033 | — | — |
| 2014-01-06 | $14.40 | $14.40 | 67 | — | — |
| 2014-01-03 | $14.40 | $14.40 | 750 | — | — |
| 2014-01-02 | $14.40 | $14.40 | 392 | — | — |