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
- 1994-04-07 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 | $6.00 | $6.00 | 790 | — | — |
| 2014-12-30 | $6.00 | $6.00 | 537 | — | — |
| 2014-12-29 | $6.00 | $6.00 | 2,046 | — | — |
| 2014-12-26 | $7.00 | $7.00 | 402 | — | — |
| 2014-12-24 | $8.00 | $8.00 | 2,586 | — | — |
| 2014-12-23 | $7.00 | $7.00 | 1,138 | — | — |
| 2014-12-22 | $8.00 | $8.00 | 35 | — | — |
| 2014-12-19 | $8.00 | $8.00 | 21 | — | — |
| 2014-12-18 | $8.00 | $8.00 | 1,340 | — | — |
| 2014-12-17 | $6.00 | $6.00 | 612 | — | — |
| 2014-12-16 | $7.00 | $7.00 | 11 | — | — |
| 2014-12-15 | $7.00 | $7.00 | 10 | — | — |
| 2014-12-12 | $7.00 | $7.00 | 1 | — | — |
| 2014-12-11 | $7.00 | $7.00 | 261 | — | — |
| 2014-12-10 | $6.00 | $6.00 | 11 | — | — |
| 2014-12-09 | $6.00 | $6.00 | 100 | — | — |
| 2014-12-08 | $7.00 | $7.00 | 11 | — | — |
| 2014-12-05 | $7.00 | $7.00 | 1 | — | — |
| 2014-12-04 | $7.00 | $7.00 | 213 | — | — |
| 2014-12-03 | $6.00 | $6.00 | 1 | — | — |
| 2014-12-02 | $7.00 | $7.00 | 0 | — | — |
| 2014-12-01 | $7.00 | $7.00 | 1,028 | — | — |
| 2014-11-28 | $7.00 | $7.00 | 52 | — | — |
| 2014-11-26 | $7.00 | $7.00 | 1 | — | — |
| 2014-11-25 | $7.00 | $7.00 | 5 | — | — |
| 2014-11-24 | $7.00 | $7.00 | 396 | — | — |
| 2014-11-21 | $7.00 | $7.00 | 646 | — | — |
| 2014-11-20 | $6.00 | $6.00 | 102 | — | — |
| 2014-11-19 | $7.00 | $7.00 | 1 | — | — |
| 2014-11-18 | $7.00 | $7.00 | 1 | — | — |
| 2014-11-17 | $7.00 | $7.00 | 1 | — | — |
| 2014-11-14 | $7.00 | $7.00 | 1 | — | — |
| 2014-11-13 | $7.00 | $7.00 | 48 | — | — |
| 2014-11-12 | $7.00 | $7.00 | 203 | — | — |
| 2014-11-11 | $7.00 | $7.00 | 2,275 | — | — |
| 2014-11-10 | $8.00 | $8.00 | 64 | — | — |
| 2014-11-07 | $8.00 | $8.00 | 1 | — | — |
| 2014-11-06 | $8.00 | $8.00 | 1 | — | — |
| 2014-11-05 | $8.00 | $8.00 | 1 | — | — |
| 2014-11-04 | $8.00 | $8.00 | 1 | — | — |
| 2014-11-03 | $8.00 | $8.00 | 1 | — | — |
| 2014-10-31 | $8.00 | $8.00 | 1 | — | — |
| 2014-10-30 | $8.00 | $8.00 | 0 | — | — |
| 2014-10-29 | $8.00 | $8.00 | 62 | — | — |
| 2014-10-28 | $8.00 | $8.00 | 1 | — | — |
| 2014-10-27 | $8.00 | $8.00 | 2 | — | — |
| 2014-10-24 | $8.00 | $8.00 | 2 | — | — |
| 2014-10-23 | $8.00 | $8.00 | 0 | — | — |
| 2014-10-22 | $8.00 | $8.00 | 27 | — | — |
| 2014-10-21 | $8.00 | $8.00 | 755 | — | — |
| 2014-10-20 | $8.00 | $8.00 | 2 | — | — |
| 2014-10-17 | $8.00 | $8.00 | 2 | — | — |
| 2014-10-16 | $8.00 | $8.00 | 3 | — | — |
| 2014-10-15 | $8.00 | $8.00 | 2 | — | — |
| 2014-10-14 | $7.00 | $7.00 | 401 | — | — |
| 2014-10-13 | $7.00 | $7.00 | 1,030 | — | — |
| 2014-10-10 | $6.00 | $6.00 | 956 | — | — |
| 2014-10-09 | $8.00 | $8.00 | 3 | — | — |
| 2014-10-08 | $8.00 | $8.00 | 2,171 | — | — |
| 2014-10-07 | $9.00 | $9.00 | 1,003 | — | — |
| 2014-10-06 | $9.00 | $9.00 | 0 | — | — |
| 2014-10-03 | $9.00 | $9.00 | 101 | — | — |
| 2014-10-02 | $9.00 | $9.00 | 151 | — | — |
| 2014-10-01 | $9.00 | $9.00 | 826 | — | — |
| 2014-09-30 | $9.00 | $9.00 | 0 | — | — |
| 2014-09-29 | $9.00 | $9.00 | 4,357 | — | — |
| 2014-09-26 | $9.00 | $9.00 | 0 | — | — |
| 2014-09-25 | $9.00 | $9.00 | 65 | — | — |
| 2014-09-24 | $9.00 | $9.00 | 99 | — | — |
| 2014-09-23 | $8.00 | $8.00 | 119 | — | — |
| 2014-09-22 | $8.00 | $8.00 | 161 | — | — |
| 2014-09-19 | $9.00 | $9.00 | 94 | — | — |
| 2014-09-18 | $9.00 | $9.00 | 1 | — | — |
| 2014-09-17 | $9.00 | $9.00 | 1 | — | — |
| 2014-09-16 | $9.00 | $9.00 | 0 | — | — |
| 2014-09-15 | $9.00 | $9.00 | 644 | — | — |
| 2014-09-12 | $9.00 | $9.00 | 53 | — | — |
| 2014-09-11 | $9.00 | $9.00 | 2 | — | — |
| 2014-09-10 | $9.00 | $9.00 | 0 | — | — |
| 2014-09-09 | $9.00 | $9.00 | 874 | — | — |
| 2014-09-08 | $9.00 | $9.00 | 0 | — | — |
| 2014-09-05 | $9.00 | $9.00 | 0 | — | — |
| 2014-09-04 | $9.00 | $9.00 | 358 | — | — |
| 2014-09-03 | $10.00 | $10.00 | 327 | — | — |
| 2014-09-02 | $9.00 | $9.00 | 205 | — | — |
| 2014-08-29 | $9.00 | $9.00 | 0 | — | — |
| 2014-08-28 | $9.00 | $9.00 | 576 | — | — |
| 2014-08-27 | $9.00 | $9.00 | 1,469 | — | — |
| 2014-08-26 | $9.00 | $9.00 | 0 | — | — |
| 2014-08-25 | $9.00 | $9.00 | 1,742 | — | — |
| 2014-08-22 | $9.00 | $9.00 | 426 | — | — |
| 2014-08-21 | $9.00 | $9.00 | 436 | — | — |
| 2014-08-20 | $10.00 | $10.00 | 1,001 | — | — |
| 2014-08-19 | $9.00 | $9.00 | 2 | — | — |
| 2014-08-18 | $9.00 | $9.00 | 0 | — | — |
| 2014-08-15 | $9.00 | $9.00 | 0 | — | — |
| 2014-08-14 | $9.00 | $9.00 | 12 | — | — |
| 2014-08-13 | $9.00 | $9.00 | 5 | — | — |
| 2014-08-12 | $9.00 | $9.00 | 3 | — | — |
| 2014-08-11 | $9.00 | $9.00 | 300 | — | — |
| 2014-08-08 | $9.00 | $9.00 | 105 | — | — |
| 2014-08-07 | $8.00 | $8.00 | 357 | — | — |
| 2014-08-06 | $9.00 | $9.00 | 104 | — | — |
| 2014-08-05 | $9.00 | $9.00 | 11 | — | — |
| 2014-08-04 | $9.00 | $9.00 | 396 | — | — |
| 2014-08-01 | $8.00 | $8.00 | 115 | — | — |
| 2014-07-31 | $8.00 | $8.00 | 827 | — | — |
| 2014-07-30 | $9.00 | $9.00 | 903 | — | — |
| 2014-07-29 | $7.00 | $7.00 | 1,280 | — | — |
| 2014-07-28 | $8.00 | $8.00 | 352 | — | — |
| 2014-07-25 | $10.00 | $10.00 | 242 | — | — |
| 2014-07-24 | $10.00 | $10.00 | 0 | — | — |
| 2014-07-23 | $10.00 | $10.00 | 1 | — | — |
| 2014-07-22 | $10.00 | $10.00 | 0 | — | — |
| 2014-07-21 | $10.00 | $10.00 | 0 | — | — |
| 2014-07-18 | $10.00 | $10.00 | 131 | — | — |
| 2014-07-17 | $10.00 | $10.00 | 10 | — | — |
| 2014-07-16 | $10.00 | $10.00 | 1 | — | — |
| 2014-07-15 | $10.00 | $10.00 | 0 | — | — |
| 2014-07-14 | $10.00 | $10.00 | 170 | — | — |
| 2014-07-11 | $10.00 | $10.00 | 0 | — | — |
| 2014-07-10 | $10.00 | $10.00 | 1,610 | — | — |
| 2014-07-09 | $10.00 | $10.00 | 0 | — | — |
| 2014-07-08 | $10.00 | $10.00 | 2 | — | — |
| 2014-07-07 | $10.00 | $10.00 | 0 | — | — |
| 2014-07-03 | $10.00 | $10.00 | 145 | — | — |
| 2014-07-02 | $11.00 | $11.00 | 400 | — | — |
| 2014-07-01 | $11.00 | $11.00 | 0 | — | — |
| 2014-06-30 | $11.00 | $11.00 | 52 | — | — |
| 2014-06-27 | $11.00 | $11.00 | 0 | — | — |
| 2014-06-26 | $11.00 | $11.00 | 372 | — | — |
| 2014-06-25 | $11.00 | $11.00 | 857 | — | — |
| 2014-06-24 | $11.00 | $11.00 | 0 | — | — |
| 2014-06-23 | $11.00 | $11.00 | 102 | — | — |
| 2014-06-20 | $11.00 | $11.00 | 7 | — | — |
| 2014-06-19 | $10.00 | $10.00 | 1,000 | — | — |
| 2014-06-18 | $11.00 | $11.00 | 18 | — | — |
| 2014-06-17 | $12.00 | $12.00 | 191 | — | — |
| 2014-06-16 | $12.00 | $12.00 | 76 | — | — |
| 2014-06-13 | $12.00 | $12.00 | 204 | — | — |
| 2014-06-12 | $11.00 | $11.00 | 150 | — | — |
| 2014-06-11 | $12.00 | $12.00 | 411 | — | — |
| 2014-06-10 | $12.00 | $12.00 | 9 | — | — |
| 2014-06-09 | $12.00 | $12.00 | 75 | — | — |
| 2014-06-06 | $11.00 | $11.00 | 116 | — | — |
| 2014-06-05 | $12.00 | $12.00 | 915 | — | — |
| 2014-06-04 | $11.00 | $11.00 | 1,006 | — | — |
| 2014-06-03 | $11.00 | $11.00 | 1,669 | — | — |
| 2014-06-02 | $11.00 | $11.00 | 252 | — | — |
| 2014-05-30 | $11.00 | $11.00 | 550 | — | — |
| 2014-05-29 | $12.00 | $12.00 | 32 | — | — |
| 2014-05-28 | $12.00 | $12.00 | 1,245 | — | — |
| 2014-05-27 | $11.00 | $11.00 | 1,331 | — | — |
| 2014-05-23 | $12.00 | $12.00 | 112 | — | — |
| 2014-05-22 | $12.00 | $12.00 | 10 | — | — |
| 2014-05-21 | $12.00 | $12.00 | 7 | — | — |
| 2014-05-20 | $12.00 | $12.00 | 506 | — | — |
| 2014-05-19 | $11.00 | $11.00 | 55 | — | — |
| 2014-05-16 | $11.00 | $11.00 | 12 | — | — |
| 2014-05-15 | $11.00 | $11.00 | 124 | — | — |
| 2014-05-14 | $11.00 | $11.00 | 105 | — | — |
| 2014-05-13 | $12.00 | $12.00 | 628 | — | — |
| 2014-05-12 | $12.00 | $12.00 | 223 | — | — |
| 2014-05-09 | $12.00 | $12.00 | 252 | — | — |
| 2014-05-08 | $12.00 | $12.00 | 324 | — | — |
| 2014-05-07 | $12.00 | $12.00 | 159 | — | — |
| 2014-05-06 | $12.00 | $12.00 | 510 | — | — |
| 2014-05-05 | $12.00 | $12.00 | 510 | — | — |
| 2014-05-02 | $13.00 | $13.00 | 24 | — | — |
| 2014-05-01 | $12.00 | $12.00 | 128 | — | — |
| 2014-04-30 | $12.00 | $12.00 | 911 | — | — |
| 2014-04-29 | $11.00 | $11.00 | 190 | — | — |
| 2014-04-28 | $12.00 | $12.00 | 201 | — | — |
| 2014-04-25 | $11.00 | $11.00 | 1,150 | — | — |
| 2014-04-24 | $11.00 | $11.00 | 0 | — | — |
| 2014-04-23 | $11.00 | $11.00 | 333 | — | — |
| 2014-04-22 | $11.00 | $11.00 | 372 | — | — |
| 2014-04-21 | $10.00 | $10.00 | 1,023 | — | — |
| 2014-04-17 | $12.00 | $12.00 | 0 | — | — |
| 2014-04-16 | $12.00 | $12.00 | 786 | — | — |
| 2014-04-15 | $10.00 | $10.00 | 50 | — | — |
| 2014-04-14 | $10.00 | $10.00 | 600 | — | — |
| 2014-04-11 | $10.00 | $10.00 | 1,813 | — | — |
| 2014-04-10 | $11.00 | $11.00 | 13 | — | — |
| 2014-04-09 | $11.00 | $11.00 | 320 | — | — |
| 2014-04-08 | $11.00 | $11.00 | 6 | — | — |
| 2014-04-07 | $11.00 | $11.00 | 122 | — | — |
| 2014-04-04 | $12.00 | $12.00 | 0 | — | — |
| 2014-04-03 | $12.00 | $12.00 | 579 | — | — |
| 2014-04-02 | $12.00 | $12.00 | 600 | — | — |
| 2014-04-01 | $12.00 | $12.00 | 85 | — | — |
| 2014-03-31 | $12.00 | $12.00 | 28 | — | — |
| 2014-03-28 | $12.00 | $12.00 | 0 | — | — |
| 2014-03-27 | $12.00 | $12.00 | 330 | — | — |
| 2014-03-26 | $12.00 | $12.00 | 505 | — | — |
| 2014-03-25 | $12.00 | $12.00 | 370 | — | — |
| 2014-03-24 | $11.00 | $11.00 | 30 | — | — |
| 2014-03-21 | $11.00 | $11.00 | 425 | — | — |
| 2014-03-20 | $11.00 | $11.00 | 250 | — | — |
| 2014-03-19 | $12.00 | $12.00 | 931 | — | — |
| 2014-03-18 | $12.00 | $12.00 | 223 | — | — |
| 2014-03-17 | $11.00 | $11.00 | 200 | — | — |
| 2014-03-14 | $11.00 | $11.00 | 47 | — | — |
| 2014-03-13 | $10.00 | $10.00 | 2,022 | — | — |
| 2014-03-12 | $11.00 | $11.00 | 210 | — | — |
| 2014-03-11 | $11.00 | $11.00 | 1,006 | — | — |
| 2014-03-10 | $11.00 | $11.00 | 1,580 | — | — |
| 2014-03-07 | $11.00 | $11.00 | 3,053 | — | — |
| 2014-03-06 | $12.00 | $12.00 | 182 | — | — |
| 2014-03-05 | $11.00 | $11.00 | 791 | — | — |
| 2014-03-04 | $12.00 | $12.00 | 520 | — | — |
| 2014-03-03 | $12.00 | $12.00 | 574 | — | — |
| 2014-02-28 | $12.00 | $12.00 | 609 | — | — |
| 2014-02-27 | $12.00 | $12.00 | 2,667 | — | — |
| 2014-02-26 | $13.00 | $13.00 | 1,530 | — | — |
| 2014-02-25 | $13.00 | $13.00 | 625 | — | — |
| 2014-02-24 | $13.00 | $13.00 | 102 | — | — |
| 2014-02-21 | $13.00 | $13.00 | 231 | — | — |
| 2014-02-20 | $13.00 | $13.00 | 570 | — | — |
| 2014-02-19 | $13.00 | $13.00 | 1,206 | — | — |
| 2014-02-18 | $13.00 | $13.00 | 300 | — | — |
| 2014-02-14 | $12.00 | $12.00 | 266 | — | — |
| 2014-02-13 | $12.00 | $12.00 | 167 | — | — |
| 2014-02-12 | $12.00 | $12.00 | 625 | — | — |
| 2014-02-11 | $12.00 | $12.00 | 531 | — | — |
| 2014-02-10 | $12.00 | $12.00 | 550 | — | — |
| 2014-02-07 | $12.00 | $12.00 | 320 | — | — |
| 2014-02-06 | $12.00 | $12.00 | 660 | — | — |
| 2014-02-05 | $12.00 | $12.00 | 580 | — | — |
| 2014-02-04 | $13.00 | $13.00 | 1,020 | — | — |
| 2014-02-03 | $13.00 | $13.00 | 760 | — | — |
| 2014-01-31 | $12.00 | $12.00 | 88 | — | — |
| 2014-01-30 | $14.00 | $14.00 | 992 | — | — |
| 2014-01-29 | $13.00 | $13.00 | 1,440 | — | — |
| 2014-01-28 | $12.00 | $12.00 | 1,233 | — | — |
| 2014-01-27 | $12.00 | $12.00 | 1,541 | — | — |
| 2014-01-24 | $14.00 | $14.00 | 3,089 | — | — |
| 2014-01-23 | $14.00 | $14.00 | 1,478 | — | — |
| 2014-01-22 | $13.00 | $13.00 | 1,888 | — | — |
| 2014-01-21 | $12.00 | $12.00 | 2,005 | — | — |
| 2014-01-17 | $12.00 | $12.00 | 801 | — | — |
| 2014-01-16 | $12.00 | $12.00 | 3,442 | — | — |
| 2014-01-15 | $10.00 | $10.00 | 1,523 | — | — |
| 2014-01-14 | $10.00 | $10.00 | 785 | — | — |
| 2014-01-13 | $10.00 | $10.00 | 2,647 | — | — |
| 2014-01-10 | $10.00 | $10.00 | 150 | — | — |
| 2014-01-09 | $10.00 | $10.00 | 0 | — | — |
| 2014-01-08 | $10.00 | $10.00 | 52 | — | — |
| 2014-01-07 | $10.00 | $10.00 | 403 | — | — |
| 2014-01-06 | $10.00 | $10.00 | 808 | — | — |
| 2014-01-03 | $10.00 | $10.00 | 123 | — | — |
| 2014-01-02 | $10.00 | $10.00 | 40 | — | — |