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 | $5.76 | $5.76 | 188 | — | — |
| 2014-12-30 | $4.80 | $4.80 | 1,448 | — | — |
| 2014-12-29 | $5.52 | $5.52 | 3,610 | — | — |
| 2014-12-26 | $5.28 | $5.28 | 16,301 | — | — |
| 2014-12-24 | $7.44 | $7.44 | 112 | — | — |
| 2014-12-23 | $7.20 | $7.20 | 83 | — | — |
| 2014-12-22 | $6.24 | $6.24 | 237 | — | — |
| 2014-12-19 | $7.20 | $7.20 | 175 | — | — |
| 2014-12-18 | $4.80 | $4.80 | 69 | — | — |
| 2014-12-17 | $5.76 | $5.76 | 592 | — | — |
| 2014-12-16 | $6.24 | $6.24 | 41 | — | — |
| 2014-12-15 | $5.76 | $5.76 | 426 | — | — |
| 2014-12-12 | $7.20 | $7.20 | 42 | — | — |
| 2014-12-11 | $7.20 | $7.20 | 238 | — | — |
| 2014-12-10 | $7.20 | $7.20 | 17 | — | — |
| 2014-12-09 | $7.20 | $7.20 | 354 | — | — |
| 2014-12-08 | $6.96 | $6.96 | 0 | — | — |
| 2014-12-05 | $6.96 | $6.96 | 4,450 | — | — |
| 2014-12-04 | $7.44 | $7.44 | 776 | — | — |
| 2014-12-03 | $7.92 | $7.92 | 1,733 | — | — |
| 2014-12-02 | $8.40 | $8.40 | 854 | — | — |
| 2014-12-01 | $9.12 | $9.12 | 1,209 | — | — |
| 2014-11-28 | $9.60 | $9.60 | 0 | — | — |
| 2014-11-26 | $9.60 | $9.60 | 1,162 | — | — |
| 2014-11-25 | $8.40 | $8.40 | 326 | — | — |
| 2014-11-24 | $8.16 | $8.16 | 1,500 | — | — |
| 2014-11-21 | $7.44 | $7.44 | 42 | — | — |
| 2014-11-20 | $6.96 | $6.96 | 54 | — | — |
| 2014-11-19 | $6.96 | $6.96 | 542 | — | — |
| 2014-11-18 | $7.68 | $7.68 | 480 | — | — |
| 2014-11-17 | $8.40 | $8.40 | 500 | — | — |
| 2014-11-14 | $8.88 | $8.88 | 0 | — | — |
| 2014-11-13 | $8.88 | $8.88 | 0 | — | — |
| 2014-11-12 | $8.88 | $8.88 | 0 | — | — |
| 2014-11-11 | $8.88 | $8.88 | 0 | — | — |
| 2014-11-10 | $8.88 | $8.88 | 0 | — | — |
| 2014-11-07 | $8.88 | $8.88 | 17 | — | — |
| 2014-11-06 | $8.16 | $8.16 | 14 | — | — |
| 2014-11-05 | $8.88 | $8.88 | 39 | — | — |
| 2014-11-04 | $8.88 | $8.88 | 0 | — | — |
| 2014-11-03 | $8.88 | $8.88 | 50 | — | — |
| 2014-10-31 | $8.40 | $8.40 | 83 | — | — |
| 2014-10-30 | $9.36 | $9.36 | 0 | — | — |
| 2014-10-29 | $9.36 | $9.36 | 0 | — | — |
| 2014-10-28 | $9.36 | $9.36 | 550 | — | — |
| 2014-10-27 | $10.32 | $10.32 | 0 | — | — |
| 2014-10-24 | $10.32 | $10.32 | 192 | — | — |
| 2014-10-23 | $10.32 | $10.32 | 167 | — | — |
| 2014-10-22 | $9.60 | $9.60 | 337 | — | — |
| 2014-10-21 | $8.16 | $8.16 | 229 | — | — |
| 2014-10-20 | $7.20 | $7.20 | 0 | — | — |
| 2014-10-17 | $7.20 | $7.20 | 0 | — | — |
| 2014-10-16 | $7.20 | $7.20 | 85 | — | — |
| 2014-10-15 | $9.60 | $9.60 | 0 | — | — |
| 2014-10-14 | $9.60 | $9.60 | 289 | — | — |
| 2014-10-13 | $9.60 | $9.60 | 60 | — | — |
| 2014-10-10 | $9.12 | $9.12 | 0 | — | — |
| 2014-10-09 | $9.12 | $9.12 | 0 | — | — |
| 2014-10-08 | $9.12 | $9.12 | 0 | — | — |
| 2014-10-07 | $9.12 | $9.12 | 6 | — | — |
| 2014-10-06 | $8.88 | $8.88 | 0 | — | — |
| 2014-10-03 | $8.88 | $8.88 | 701 | — | — |
| 2014-10-02 | $9.12 | $9.12 | 2,188 | — | — |
| 2014-10-01 | $9.12 | $9.12 | 11 | — | — |
| 2014-09-30 | $9.60 | $9.60 | 94 | — | — |
| 2014-09-29 | $9.60 | $9.60 | 0 | — | — |
| 2014-09-26 | $9.60 | $9.60 | 125 | — | — |
| 2014-09-25 | $12.72 | $12.72 | 0 | — | — |
| 2014-09-24 | $12.72 | $12.72 | 246 | — | — |
| 2014-09-23 | $11.28 | $11.28 | 0 | — | — |
| 2014-09-22 | $11.28 | $11.28 | 29 | — | — |
| 2014-09-19 | $10.56 | $10.56 | 208 | — | — |
| 2014-09-18 | $10.56 | $10.56 | 4 | — | — |
| 2014-09-17 | $12.24 | $12.24 | 1,146 | — | — |
| 2014-09-16 | $12.48 | $12.48 | 88 | — | — |
| 2014-09-15 | $11.52 | $11.52 | 87 | — | — |
| 2014-09-12 | $11.28 | $11.28 | 0 | — | — |
| 2014-09-11 | $11.28 | $11.28 | 0 | — | — |
| 2014-09-10 | $11.28 | $11.28 | 244 | — | — |
| 2014-09-09 | $12.00 | $12.00 | 58 | — | — |
| 2014-09-08 | $14.40 | $14.40 | 25 | — | — |
| 2014-09-05 | $14.88 | $14.88 | 9 | — | — |
| 2014-09-04 | $13.68 | $13.68 | 42 | — | — |
| 2014-09-03 | $16.80 | $16.80 | 0 | — | — |
| 2014-09-02 | $16.80 | $16.80 | 0 | — | — |
| 2014-08-29 | $16.80 | $16.80 | 95 | — | — |
| 2014-08-28 | $15.84 | $15.84 | 58 | — | — |
| 2014-08-27 | $15.84 | $15.84 | 234 | — | — |
| 2014-08-26 | $14.88 | $14.88 | 33 | — | — |
| 2014-08-25 | $14.88 | $14.88 | 271 | — | — |
| 2014-08-22 | $16.08 | $16.08 | 0 | — | — |
| 2014-08-21 | $16.08 | $16.08 | 125 | — | — |
| 2014-08-20 | $16.56 | $16.56 | 270 | — | — |
| 2014-08-19 | $16.56 | $16.56 | 1,276 | — | — |
| 2014-08-18 | $11.52 | $11.52 | 42 | — | — |
| 2014-08-15 | $10.32 | $10.32 | 3,066 | — | — |
| 2014-08-14 | $10.56 | $10.56 | 654 | — | — |
| 2014-08-13 | $11.76 | $11.76 | 63 | — | — |
| 2014-08-12 | $11.76 | $11.76 | 719 | — | — |
| 2014-08-11 | $11.76 | $11.76 | 28 | — | — |
| 2014-08-08 | $11.52 | $11.52 | 188 | — | — |
| 2014-08-07 | $12.96 | $12.96 | 0 | — | — |
| 2014-08-06 | $12.96 | $12.96 | 0 | — | — |
| 2014-08-05 | $12.96 | $12.96 | 0 | — | — |
| 2014-08-04 | $12.96 | $12.96 | 0 | — | — |
| 2014-08-01 | $12.96 | $12.96 | 41 | — | — |
| 2014-07-31 | $14.40 | $14.40 | 0 | — | — |
| 2014-07-30 | $14.40 | $14.40 | 8 | — | — |
| 2014-07-29 | $15.12 | $15.12 | 8 | — | — |
| 2014-07-28 | $13.20 | $13.20 | 0 | — | — |
| 2014-07-25 | $13.20 | $13.20 | 29 | — | — |
| 2014-07-24 | $12.24 | $12.24 | 390 | — | — |
| 2014-07-23 | $13.20 | $13.20 | 304 | — | — |
| 2014-07-22 | $16.80 | $16.80 | 6 | — | — |
| 2014-07-21 | $13.20 | $13.20 | 0 | — | — |
| 2014-07-18 | $13.20 | $13.20 | 850 | — | — |
| 2014-07-17 | $14.40 | $14.40 | 417 | — | — |
| 2014-07-16 | $13.20 | $13.20 | 44 | — | — |
| 2014-07-15 | $13.20 | $13.20 | 587 | — | — |
| 2014-07-14 | $11.28 | $11.28 | 54 | — | — |
| 2014-07-11 | $10.80 | $10.80 | 0 | — | — |
| 2014-07-10 | $10.80 | $10.80 | 0 | — | — |
| 2014-07-09 | $10.80 | $10.80 | 61 | — | — |
| 2014-07-08 | $12.00 | $12.00 | 4,206 | — | — |
| 2014-07-07 | $12.00 | $12.00 | 0 | — | — |
| 2014-07-03 | $12.00 | $12.00 | 8 | — | — |
| 2014-07-02 | $12.00 | $12.00 | 27 | — | — |
| 2014-07-01 | $12.48 | $12.48 | 1,023 | — | — |
| 2014-06-30 | $12.00 | $12.00 | 0 | — | — |
| 2014-06-27 | $12.00 | $12.00 | 54 | — | — |
| 2014-06-26 | $12.00 | $12.00 | 85 | — | — |
| 2014-06-25 | $14.64 | $14.64 | 410 | — | — |
| 2014-06-24 | $13.92 | $13.92 | 225 | — | — |
| 2014-06-23 | $12.96 | $12.96 | 454 | — | — |
| 2014-06-20 | $12.96 | $12.96 | 0 | — | — |
| 2014-06-19 | $12.96 | $12.96 | 1,023 | — | — |
| 2014-06-18 | $12.72 | $12.72 | 201 | — | — |
| 2014-06-17 | $12.24 | $12.24 | 2,114 | — | — |
| 2014-06-16 | $14.40 | $14.40 | 537 | — | — |
| 2014-06-13 | $14.40 | $14.40 | 594 | — | — |
| 2014-06-12 | $16.08 | $16.08 | 403 | — | — |
| 2014-06-11 | $16.08 | $16.08 | 1,398 | — | — |
| 2014-06-10 | $14.40 | $14.40 | 5,801 | — | — |
| 2014-06-09 | $20.40 | $20.40 | 25,710 | — | — |
| 2014-06-06 | $67.44 | $67.44 | 188 | — | — |
| 2014-06-05 | $75.60 | $75.60 | 96 | — | — |
| 2014-06-04 | $74.64 | $74.64 | 33 | — | — |
| 2014-06-03 | $68.40 | $68.40 | 732 | — | — |
| 2014-06-02 | $79.44 | $79.44 | 198 | — | — |
| 2014-05-30 | $74.40 | $74.40 | 604 | — | — |
| 2014-05-29 | $65.04 | $65.04 | 192 | — | — |
| 2014-05-28 | $67.68 | $67.68 | 295 | — | — |
| 2014-05-27 | $74.16 | $74.16 | 117 | — | — |
| 2014-05-23 | $72.00 | $72.00 | 420 | — | — |
| 2014-05-22 | $57.60 | $57.60 | 854 | — | — |
| 2014-05-21 | $58.80 | $58.80 | 698 | — | — |
| 2014-05-20 | $62.16 | $62.16 | 200 | — | — |
| 2014-05-19 | $58.56 | $58.56 | 655 | — | — |
| 2014-05-16 | $61.20 | $61.20 | 117 | — | — |
| 2014-05-15 | $67.20 | $67.20 | 624 | — | — |
| 2014-05-14 | $69.12 | $69.12 | 114 | — | — |
| 2014-05-13 | $67.44 | $67.44 | 0 | — | — |
| 2014-05-12 | $67.44 | $67.44 | 439 | — | — |
| 2014-05-09 | $66.24 | $66.24 | 1,188 | — | — |
| 2014-05-08 | $67.20 | $67.20 | 236 | — | — |
| 2014-05-07 | $73.44 | $73.44 | 97 | — | — |
| 2014-05-06 | $72.00 | $72.00 | 68 | — | — |
| 2014-05-05 | $73.20 | $73.20 | 238 | — | — |
| 2014-05-02 | $79.92 | $79.92 | 414 | — | — |
| 2014-05-01 | $73.44 | $73.44 | 480 | — | — |
| 2014-04-30 | $70.56 | $70.56 | 887 | — | — |
| 2014-04-29 | $69.60 | $69.60 | 2,560 | — | — |
| 2014-04-28 | $72.24 | $72.24 | 619 | — | — |
| 2014-04-25 | $74.40 | $74.40 | 2,046 | — | — |
| 2014-04-24 | $81.60 | $81.60 | 399 | — | — |
| 2014-04-23 | $84.00 | $84.00 | 208 | — | — |
| 2014-04-22 | $86.40 | $86.40 | 459 | — | — |
| 2014-04-21 | $86.40 | $86.40 | 826 | — | — |
| 2014-04-17 | $88.32 | $88.32 | 579 | — | — |
| 2014-04-16 | $83.76 | $83.76 | 310 | — | — |
| 2014-04-15 | $78.00 | $78.00 | 694 | — | — |
| 2014-04-14 | $81.60 | $81.60 | 326 | — | — |
| 2014-04-11 | $86.40 | $86.40 | 999 | — | — |
| 2014-04-10 | $88.56 | $88.56 | 593 | — | — |
| 2014-04-09 | $91.20 | $91.20 | 893 | — | — |
| 2014-04-08 | $89.52 | $89.52 | 865 | — | — |
| 2014-04-07 | $86.88 | $86.88 | 1,223 | — | — |
| 2014-04-04 | $92.40 | $92.40 | 536 | — | — |
| 2014-04-03 | $98.16 | $98.16 | 451 | — | — |
| 2014-04-02 | $99.60 | $99.60 | 262 | — | — |
| 2014-04-01 | $97.20 | $97.20 | 696 | — | — |
| 2014-03-31 | $89.76 | $89.76 | 341 | — | — |
| 2014-03-28 | $95.52 | $95.52 | 205 | — | — |
| 2014-03-27 | $97.20 | $97.20 | 1,396 | — | — |
| 2014-03-26 | $98.16 | $98.16 | 1,256 | — | — |
| 2014-03-25 | $99.36 | $99.36 | 843 | — | — |
| 2014-03-24 | $102.48 | $102.48 | 3,480 | — | — |
| 2014-03-21 | $109.92 | $109.92 | 428 | — | — |
| 2014-03-20 | $112.32 | $112.32 | 1,211 | — | — |
| 2014-03-19 | $107.28 | $107.28 | 4,551 | — | — |
| 2014-03-18 | $105.12 | $105.12 | 1,069 | — | — |
| 2014-03-17 | $107.04 | $107.04 | 1,554 | — | — |
| 2014-03-14 | $109.44 | $109.44 | 1,283 | — | — |
| 2014-03-13 | $110.64 | $110.64 | 1,141 | — | — |
| 2014-03-12 | $110.40 | $110.40 | 751 | — | — |
| 2014-03-11 | $115.20 | $115.20 | 793 | — | — |
| 2014-03-10 | $118.56 | $118.56 | 1,797 | — | — |
| 2014-03-07 | $120.00 | $120.00 | 4,020 | — | — |
| 2014-03-06 | $125.28 | $125.28 | 2,925 | — | — |
| 2014-03-05 | $124.08 | $124.08 | 5,654 | — | — |
| 2014-03-04 | $115.20 | $115.20 | 3,592 | — | — |
| 2014-03-03 | $109.20 | $109.20 | 3,918 | — | — |
| 2014-02-28 | $117.60 | $117.60 | 3,113 | — | — |
| 2014-02-27 | $117.60 | $117.60 | 5,095 | — | — |
| 2014-02-26 | $117.60 | $117.60 | 13,888 | — | — |
| 2014-02-25 | $100.32 | $100.32 | 3,628 | — | — |
| 2014-02-24 | $88.08 | $88.08 | 128 | — | — |
| 2014-02-21 | $91.92 | $91.92 | 407 | — | — |
| 2014-02-20 | $93.60 | $93.60 | 52 | — | — |
| 2014-02-19 | $95.76 | $95.76 | 553 | — | — |
| 2014-02-18 | $94.56 | $94.56 | 1,160 | — | — |
| 2014-02-14 | $89.04 | $89.04 | 508 | — | — |
| 2014-02-13 | $87.12 | $87.12 | 92 | — | — |
| 2014-02-12 | $84.96 | $84.96 | 68 | — | — |
| 2014-02-11 | $85.20 | $85.20 | 219 | — | — |
| 2014-02-10 | $87.60 | $87.60 | 342 | — | — |
| 2014-02-07 | $86.64 | $86.64 | 101 | — | — |
| 2014-02-06 | $91.44 | $91.44 | 82 | — | — |
| 2014-02-05 | $93.60 | $93.60 | 0 | — | — |
| 2014-02-04 | $93.60 | $93.60 | 185 | — | — |
| 2014-02-03 | $91.20 | $91.20 | 115 | — | — |
| 2014-01-31 | $93.60 | $93.60 | 43 | — | — |
| 2014-01-30 | $93.60 | $93.60 | 192 | — | — |
| 2014-01-29 | $92.16 | $92.16 | 209 | — | — |
| 2014-01-28 | $93.12 | $93.12 | 777 | — | — |
| 2014-01-27 | $97.44 | $97.44 | 336 | — | — |
| 2014-01-24 | $103.20 | $103.20 | 114 | — | — |
| 2014-01-23 | $104.40 | $104.40 | 448 | — | — |
| 2014-01-22 | $104.64 | $104.64 | 1,543 | — | — |
| 2014-01-21 | $106.80 | $106.80 | 503 | — | — |
| 2014-01-17 | $120.72 | $120.72 | 318 | — | — |
| 2014-01-16 | $117.36 | $117.36 | 513 | — | — |
| 2014-01-15 | $119.28 | $119.28 | 454 | — | — |
| 2014-01-14 | $116.88 | $116.88 | 1,459 | — | — |
| 2014-01-13 | $110.40 | $110.40 | 1,086 | — | — |
| 2014-01-10 | $113.76 | $113.76 | 1,869 | — | — |
| 2014-01-09 | $98.40 | $98.40 | 1,002 | — | — |
| 2014-01-08 | $92.40 | $92.40 | 552 | — | — |
| 2014-01-07 | $100.56 | $100.56 | 365 | — | — |
| 2014-01-06 | $98.40 | $98.40 | 413 | — | — |
| 2014-01-03 | $98.40 | $98.40 | 1,377 | — | — |
| 2014-01-02 | $91.68 | $91.68 | 1,096 | — | — |