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
- 2012-08-03 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 | $1.00 | $1.00 | 0 | — | — |
| 2014-12-30 | $1.00 | $1.00 | 195 | — | — |
| 2014-12-29 | $0.84 | $0.84 | 0 | — | — |
| 2014-12-26 | $0.84 | $0.84 | 0 | — | — |
| 2014-12-24 | $0.84 | $0.84 | 0 | — | — |
| 2014-12-23 | $0.84 | $0.84 | 0 | — | — |
| 2014-12-22 | $0.84 | $0.84 | 250 | — | — |
| 2014-12-19 | $0.81 | $0.81 | 0 | — | — |
| 2014-12-18 | $0.81 | $0.81 | 0 | — | — |
| 2014-12-17 | $0.81 | $0.81 | 0 | — | — |
| 2014-12-16 | $0.81 | $0.81 | 0 | — | — |
| 2014-12-15 | $0.81 | $0.81 | 0 | — | — |
| 2014-12-12 | $0.81 | $0.81 | 0 | — | — |
| 2014-12-11 | $0.81 | $0.81 | 0 | — | — |
| 2014-12-10 | $0.81 | $0.81 | 0 | — | — |
| 2014-12-09 | $0.81 | $0.81 | 0 | — | — |
| 2014-12-08 | $0.81 | $0.81 | 0 | — | — |
| 2014-12-05 | $0.81 | $0.81 | 375 | — | — |
| 2014-12-04 | $1.16 | $1.16 | 0 | — | — |
| 2014-12-03 | $1.16 | $1.16 | 0 | — | — |
| 2014-12-02 | $1.16 | $1.16 | 0 | — | — |
| 2014-12-01 | $1.16 | $1.16 | 0 | — | — |
| 2014-11-28 | $1.16 | $1.16 | 100 | — | — |
| 2014-11-26 | $1.17 | $1.17 | 0 | — | — |
| 2014-11-25 | $1.17 | $1.17 | 0 | — | — |
| 2014-11-24 | $1.17 | $1.17 | 0 | — | — |
| 2014-11-21 | $1.17 | $1.17 | 0 | — | — |
| 2014-11-20 | $1.17 | $1.17 | 0 | — | — |
| 2014-11-19 | $1.17 | $1.17 | 800 | — | — |
| 2014-11-18 | $1.49 | $1.49 | 1,000 | — | — |
| 2014-11-17 | $9.65 | $9.65 | 0 | — | — |
| 2014-11-14 | $9.65 | $9.65 | 0 | — | — |
| 2014-11-13 | $9.65 | $9.65 | 0 | — | — |
| 2014-11-12 | $9.65 | $9.65 | 0 | — | — |
| 2014-11-11 | $9.65 | $9.65 | 50 | — | — |
| 2014-11-10 | $4.44 | $4.44 | 0 | — | — |
| 2014-11-07 | $4.44 | $4.44 | 0 | — | — |
| 2014-11-06 | $4.44 | $4.44 | 7,500 | — | — |
| 2014-11-05 | $5.11 | $5.11 | 0 | — | — |
| 2014-11-04 | $5.11 | $5.11 | 0 | — | — |
| 2014-11-03 | $5.11 | $5.11 | 0 | — | — |
| 2014-10-31 | $5.11 | $5.11 | 0 | — | — |
| 2014-10-30 | $5.11 | $5.11 | 0 | — | — |
| 2014-10-29 | $5.11 | $5.11 | 0 | — | — |
| 2014-10-28 | $5.11 | $5.11 | 0 | — | — |
| 2014-10-27 | $5.11 | $5.11 | 0 | — | — |
| 2014-10-24 | $5.11 | $5.11 | 0 | — | — |
| 2014-10-23 | $5.11 | $5.11 | 275 | — | — |
| 2014-10-22 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-21 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-20 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-17 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-16 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-15 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-14 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-13 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-10 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-09 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-08 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-07 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-06 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-03 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-02 | $7.93 | $7.93 | 0 | — | — |
| 2014-10-01 | $7.93 | $7.93 | 1,400 | — | — |
| 2014-09-30 | $7.00 | $7.00 | 250 | — | — |
| 2014-09-29 | $7.74 | $7.74 | 0 | — | — |
| 2014-09-26 | $7.74 | $7.74 | 0 | — | — |
| 2014-09-25 | $7.74 | $7.74 | 0 | — | — |
| 2014-09-24 | $7.74 | $7.74 | 0 | — | — |
| 2014-09-23 | $7.74 | $7.74 | 0 | — | — |
| 2014-09-22 | $7.74 | $7.74 | 0 | — | — |
| 2014-09-19 | $7.74 | $7.74 | 0 | — | — |
| 2014-09-18 | $7.74 | $7.74 | 0 | — | — |
| 2014-09-17 | $7.74 | $7.74 | 0 | — | — |
| 2014-09-16 | $7.74 | $7.74 | 0 | — | — |
| 2014-09-15 | $7.74 | $7.74 | 0 | — | — |
| 2014-09-12 | $7.74 | $7.74 | 0 | — | — |
| 2014-09-11 | $7.74 | $7.74 | 150 | — | — |
| 2014-09-10 | $7.00 | $7.00 | 625 | — | — |
| 2014-09-09 | $9.84 | $9.84 | 0 | — | — |
| 2014-09-08 | $9.84 | $9.84 | 0 | — | — |
| 2014-09-05 | $9.84 | $9.84 | 0 | — | — |
| 2014-09-04 | $9.84 | $9.84 | 0 | — | — |
| 2014-09-03 | $9.84 | $9.84 | 0 | — | — |
| 2014-09-02 | $9.84 | $9.84 | 50 | — | — |
| 2014-08-29 | $10.40 | $10.40 | 0 | — | — |
| 2014-08-28 | $10.40 | $10.40 | 0 | — | — |
| 2014-08-27 | $10.40 | $10.40 | 500 | — | — |
| 2014-08-26 | $10.48 | $10.48 | 40 | — | — |
| 2014-08-25 | $9.98 | $9.98 | 0 | — | — |
| 2014-08-22 | $9.98 | $9.98 | 0 | — | — |
| 2014-08-21 | $9.98 | $9.98 | 100 | — | — |
| 2014-08-20 | $10.72 | $10.72 | 0 | — | — |
| 2014-08-19 | $10.72 | $10.72 | 0 | — | — |
| 2014-08-18 | $10.72 | $10.72 | 250 | — | — |
| 2014-08-15 | $10.80 | $10.80 | 0 | — | — |
| 2014-08-14 | $10.80 | $10.80 | 0 | — | — |
| 2014-08-13 | $10.80 | $10.80 | 0 | — | — |
| 2014-08-12 | $10.80 | $10.80 | 0 | — | — |
| 2014-08-11 | $10.80 | $10.80 | 0 | — | — |
| 2014-08-08 | $10.80 | $10.80 | 0 | — | — |
| 2014-08-07 | $10.80 | $10.80 | 0 | — | — |
| 2014-08-06 | $10.80 | $10.80 | 0 | — | — |
| 2014-08-05 | $10.80 | $10.80 | 0 | — | — |
| 2014-08-04 | $10.80 | $10.80 | 0 | — | — |
| 2014-08-01 | $10.80 | $10.80 | 250 | — | — |
| 2014-07-31 | $13.28 | $13.28 | 0 | — | — |
| 2014-07-30 | $13.28 | $13.28 | 0 | — | — |
| 2014-07-29 | $13.28 | $13.28 | 0 | — | — |
| 2014-07-28 | $13.28 | $13.28 | 0 | — | — |
| 2014-07-25 | $13.28 | $13.28 | 0 | — | — |
| 2014-07-24 | $13.28 | $13.28 | 0 | — | — |
| 2014-07-23 | $13.28 | $13.28 | 0 | — | — |
| 2014-07-22 | $13.28 | $13.28 | 0 | — | — |
| 2014-07-21 | $13.28 | $13.28 | 0 | — | — |
| 2014-07-18 | $13.28 | $13.28 | 0 | — | — |
| 2014-07-17 | $13.28 | $13.28 | 0 | — | — |
| 2014-07-16 | $13.28 | $13.28 | 0 | — | — |
| 2014-07-15 | $13.28 | $13.28 | 30 | — | — |
| 2014-07-14 | $11.48 | $11.48 | 0 | — | — |
| 2014-07-11 | $11.48 | $11.48 | 0 | — | — |
| 2014-07-10 | $11.48 | $11.48 | 0 | — | — |
| 2014-07-09 | $11.48 | $11.48 | 0 | — | — |
| 2014-07-08 | $11.48 | $11.48 | 0 | — | — |
| 2014-07-07 | $11.48 | $11.48 | 0 | — | — |
| 2014-07-03 | $11.48 | $11.48 | 0 | — | — |
| 2014-07-02 | $11.48 | $11.48 | 0 | — | — |
| 2014-07-01 | $11.48 | $11.48 | 0 | — | — |
| 2014-06-30 | $11.48 | $11.48 | 0 | — | — |
| 2014-06-27 | $11.48 | $11.48 | 0 | — | — |
| 2014-06-26 | $11.48 | $11.48 | 1,035 | — | — |
| 2014-06-25 | $11.86 | $11.86 | 2,675 | — | — |
| 2014-06-24 | $12.51 | $12.51 | 0 | — | — |
| 2014-06-23 | $12.51 | $12.51 | 0 | — | — |
| 2014-06-20 | $12.51 | $12.51 | 0 | — | — |
| 2014-06-19 | $12.51 | $12.51 | 100 | — | — |
| 2014-06-18 | $12.57 | $12.57 | 250 | — | — |
| 2014-06-17 | $13.62 | $13.62 | 0 | — | — |
| 2014-06-16 | $13.62 | $13.62 | 0 | — | — |
| 2014-06-13 | $13.62 | $13.62 | 0 | — | — |
| 2014-06-12 | $13.62 | $13.62 | 0 | — | — |
| 2014-06-11 | $13.62 | $13.62 | 0 | — | — |
| 2014-06-10 | $13.62 | $13.62 | 0 | — | — |
| 2014-06-09 | $13.62 | $13.62 | 0 | — | — |
| 2014-06-06 | $13.62 | $13.62 | 0 | — | — |
| 2014-06-05 | $13.62 | $13.62 | 0 | — | — |
| 2014-06-04 | $13.62 | $13.62 | 0 | — | — |
| 2014-06-03 | $13.62 | $13.62 | 2,275 | — | — |
| 2014-06-02 | $12.73 | $12.73 | 625 | — | — |
| 2014-05-30 | $12.80 | $12.80 | 155 | — | — |
| 2014-05-29 | $10.92 | $10.92 | 0 | — | — |
| 2014-05-28 | $10.92 | $10.92 | 0 | — | — |
| 2014-05-27 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-23 | $10.92 | $10.92 | 1,500 | — | — |
| 2014-05-22 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-21 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-20 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-19 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-16 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-15 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-14 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-13 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-12 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-09 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-08 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-07 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-06 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-05 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-02 | $13.80 | $13.80 | 5 | — | — |
| 2014-05-01 | $13.81 | $13.81 | 0 | — | — |
| 2014-04-30 | $13.81 | $13.81 | 0 | — | — |
| 2014-04-29 | $13.81 | $13.81 | 250 | — | — |
| 2014-04-28 | $13.52 | $13.52 | 0 | — | — |
| 2014-04-25 | $13.52 | $13.52 | 200 | — | — |
| 2014-04-24 | $14.04 | $14.04 | 200 | — | — |
| 2014-04-23 | $14.38 | $14.38 | 25 | — | — |
| 2014-04-22 | $14.42 | $14.42 | 0 | — | — |
| 2014-04-21 | $14.42 | $14.42 | 0 | — | — |
| 2014-04-17 | $14.42 | $14.42 | 0 | — | — |
| 2014-04-16 | $14.42 | $14.42 | 0 | — | — |
| 2014-04-15 | $14.42 | $14.42 | 125 | — | — |
| 2014-04-14 | $17.65 | $17.65 | 0 | — | — |
| 2014-04-11 | $17.65 | $17.65 | 0 | — | — |
| 2014-04-10 | $17.65 | $17.65 | 0 | — | — |
| 2014-04-09 | $17.65 | $17.65 | 0 | — | — |
| 2014-04-08 | $17.65 | $17.65 | 0 | — | — |
| 2014-04-07 | $17.65 | $17.65 | 0 | — | — |
| 2014-04-04 | $17.65 | $17.65 | 0 | — | — |
| 2014-04-03 | $17.65 | $17.65 | 0 | — | — |
| 2014-04-02 | $17.65 | $17.65 | 0 | — | — |
| 2014-04-01 | $17.65 | $17.65 | 0 | — | — |
| 2014-03-31 | $17.65 | $17.65 | 0 | — | — |
| 2014-03-28 | $17.65 | $17.65 | 0 | — | — |
| 2014-03-27 | $17.65 | $17.65 | 0 | — | — |
| 2014-03-26 | $17.65 | $17.65 | 0 | — | — |
| 2014-03-25 | $17.65 | $17.65 | 50 | — | — |
| 2014-03-24 | $17.42 | $17.42 | 35 | — | — |
| 2014-03-21 | $17.52 | $17.52 | 0 | — | — |
| 2014-03-20 | $17.52 | $17.52 | 0 | — | — |
| 2014-03-19 | $17.52 | $17.52 | 0 | — | — |
| 2014-03-18 | $17.52 | $17.52 | 50 | — | — |
| 2014-03-17 | $17.42 | $17.42 | 1,500 | — | — |
| 2014-03-14 | $18.03 | $18.03 | 0 | — | — |
| 2014-03-13 | $18.03 | $18.03 | 525 | — | — |
| 2014-03-12 | $16.64 | $16.64 | 0 | — | — |
| 2014-03-11 | $16.64 | $16.64 | 0 | — | — |
| 2014-03-10 | $16.64 | $16.64 | 0 | — | — |
| 2014-03-07 | $16.64 | $16.64 | 0 | — | — |
| 2014-03-06 | $16.64 | $16.64 | 145 | — | — |
| 2014-03-05 | $19.95 | $19.95 | 1,500 | — | — |
| 2014-03-04 | $17.71 | $17.71 | 140 | — | — |
| 2014-03-03 | $15.38 | $15.38 | 0 | — | — |
| 2014-02-28 | $15.38 | $15.38 | 0 | — | — |
| 2014-02-27 | $15.38 | $15.38 | 1,250 | — | — |
| 2014-02-26 | $14.84 | $14.84 | 325 | — | — |
| 2014-02-25 | $14.94 | $14.94 | 0 | — | — |
| 2014-02-24 | $14.94 | $14.94 | 175 | — | — |
| 2014-02-21 | $15.56 | $15.56 | 100 | — | — |
| 2014-02-20 | $15.90 | $15.90 | 750 | — | — |
| 2014-02-19 | $16.20 | $16.20 | 75 | — | — |
| 2014-02-18 | $15.58 | $15.58 | 1,400 | — | — |
| 2014-02-14 | $15.40 | $15.40 | 60 | — | — |
| 2014-02-13 | $15.52 | $15.52 | 0 | — | — |
| 2014-02-12 | $15.52 | $15.52 | 0 | — | — |
| 2014-02-11 | $15.52 | $15.52 | 325 | — | — |
| 2014-02-10 | $15.88 | $15.88 | 1,500 | — | — |
| 2014-02-07 | $15.30 | $15.30 | 100 | — | — |
| 2014-02-06 | $16.24 | $16.24 | 0 | — | — |
| 2014-02-05 | $16.24 | $16.24 | 0 | — | — |
| 2014-02-04 | $16.24 | $16.24 | 0 | — | — |
| 2014-02-03 | $16.24 | $16.24 | 0 | — | — |
| 2014-01-31 | $16.24 | $16.24 | 0 | — | — |
| 2014-01-30 | $16.24 | $16.24 | 0 | — | — |
| 2014-01-29 | $16.24 | $16.24 | 0 | — | — |
| 2014-01-28 | $16.24 | $16.24 | 0 | — | — |
| 2014-01-27 | $16.24 | $16.24 | 0 | — | — |
| 2014-01-24 | $16.24 | $16.24 | 0 | — | — |
| 2014-01-23 | $16.24 | $16.24 | 0 | — | — |
| 2014-01-22 | $16.24 | $16.24 | 0 | — | — |
| 2014-01-21 | $16.24 | $16.24 | 0 | — | — |
| 2014-01-17 | $16.24 | $16.24 | 0 | — | — |
| 2014-01-16 | $16.24 | $16.24 | 10 | — | — |
| 2014-01-15 | $16.09 | $16.09 | 0 | — | — |
| 2014-01-14 | $16.09 | $16.09 | 0 | — | — |
| 2014-01-13 | $16.09 | $16.09 | 0 | — | — |
| 2014-01-10 | $16.09 | $16.09 | 0 | — | — |
| 2014-01-09 | $16.09 | $16.09 | 110 | — | — |
| 2014-01-08 | $15.39 | $15.39 | 0 | — | — |
| 2014-01-07 | $15.39 | $15.39 | 0 | — | — |
| 2014-01-06 | $15.39 | $15.39 | 0 | — | — |
| 2014-01-03 | $15.39 | $15.39 | 0 | — | — |
| 2014-01-02 | $15.39 | $15.39 | 0 | — | — |