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
- 2008-06-20 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 | $6.48 | $6.48 | 1,125 | — | — |
| 2014-12-30 | $5.76 | $5.76 | 2,067 | — | — |
| 2014-12-29 | $6.24 | $6.24 | 83 | — | — |
| 2014-12-26 | $6.24 | $6.24 | 413 | — | — |
| 2014-12-24 | $6.00 | $6.00 | 0 | — | — |
| 2014-12-23 | $6.00 | $6.00 | 0 | — | — |
| 2014-12-22 | $6.00 | $6.00 | 3,713 | — | — |
| 2014-12-19 | $6.48 | $6.48 | 2,179 | — | — |
| 2014-12-18 | $6.24 | $6.24 | 1,617 | — | — |
| 2014-12-17 | $6.72 | $6.72 | 1,850 | — | — |
| 2014-12-16 | $6.72 | $6.72 | 1,879 | — | — |
| 2014-12-15 | $7.20 | $7.20 | 0 | — | — |
| 2014-12-12 | $7.20 | $7.20 | 0 | — | — |
| 2014-12-11 | $7.20 | $7.20 | 0 | — | — |
| 2014-12-10 | $7.20 | $7.20 | 363 | — | — |
| 2014-12-09 | $6.96 | $6.96 | 1,008 | — | — |
| 2014-12-08 | $6.24 | $6.24 | 2,783 | — | — |
| 2014-12-05 | $6.48 | $6.48 | 379 | — | — |
| 2014-12-04 | $6.72 | $6.72 | 4 | — | — |
| 2014-12-03 | $6.24 | $6.24 | 1,171 | — | — |
| 2014-12-02 | $6.48 | $6.48 | 1,054 | — | — |
| 2014-12-01 | $6.96 | $6.96 | 0 | — | — |
| 2014-11-28 | $6.96 | $6.96 | 2,479 | — | — |
| 2014-11-26 | $7.20 | $7.20 | 88 | — | — |
| 2014-11-25 | $7.20 | $7.20 | 479 | — | — |
| 2014-11-24 | $7.20 | $7.20 | 863 | — | — |
| 2014-11-21 | $7.20 | $7.20 | 2,100 | — | — |
| 2014-11-20 | $7.20 | $7.20 | 5,158 | — | — |
| 2014-11-19 | $6.00 | $6.00 | 833 | — | — |
| 2014-11-18 | $6.00 | $6.00 | 3,163 | — | — |
| 2014-11-17 | $6.24 | $6.24 | 3,163 | — | — |
| 2014-11-14 | $6.48 | $6.48 | 1,108 | — | — |
| 2014-11-13 | $6.72 | $6.72 | 288 | — | — |
| 2014-11-12 | $6.48 | $6.48 | 1,600 | — | — |
| 2014-11-11 | $6.48 | $6.48 | 883 | — | — |
| 2014-11-10 | $6.72 | $6.72 | 588 | — | — |
| 2014-11-07 | $6.72 | $6.72 | 1,742 | — | — |
| 2014-11-06 | $6.24 | $6.24 | 2,192 | — | — |
| 2014-11-05 | $6.48 | $6.48 | 2,388 | — | — |
| 2014-11-04 | $7.68 | $7.68 | 1,729 | — | — |
| 2014-11-03 | $7.68 | $7.68 | 1,146 | — | — |
| 2014-10-31 | $7.44 | $7.44 | 121 | — | — |
| 2014-10-30 | $7.44 | $7.44 | 729 | — | — |
| 2014-10-29 | $7.44 | $7.44 | 104 | — | — |
| 2014-10-28 | $8.40 | $8.40 | 246 | — | — |
| 2014-10-27 | $7.20 | $7.20 | 271 | — | — |
| 2014-10-24 | $8.40 | $8.40 | 346 | — | — |
| 2014-10-23 | $7.68 | $7.68 | 8 | — | — |
| 2014-10-22 | $7.44 | $7.44 | 454 | — | — |
| 2014-10-21 | $8.40 | $8.40 | 663 | — | — |
| 2014-10-20 | $8.16 | $8.16 | 1,296 | — | — |
| 2014-10-17 | $8.40 | $8.40 | 1,529 | — | — |
| 2014-10-16 | $8.40 | $8.40 | 2,929 | — | — |
| 2014-10-15 | $7.92 | $7.92 | 517 | — | — |
| 2014-10-14 | $7.20 | $7.20 | 1,671 | — | — |
| 2014-10-13 | $7.92 | $7.92 | 1,788 | — | — |
| 2014-10-10 | $6.96 | $6.96 | 208 | — | — |
| 2014-10-09 | $7.20 | $7.20 | 833 | — | — |
| 2014-10-08 | $7.20 | $7.20 | 33 | — | — |
| 2014-10-07 | $7.20 | $7.20 | 417 | — | — |
| 2014-10-06 | $6.96 | $6.96 | 58 | — | — |
| 2014-10-03 | $6.96 | $6.96 | 83 | — | — |
| 2014-10-02 | $6.96 | $6.96 | 625 | — | — |
| 2014-10-01 | $7.20 | $7.20 | 1,096 | — | — |
| 2014-09-30 | $7.20 | $7.20 | 1,108 | — | — |
| 2014-09-29 | $6.96 | $6.96 | 21 | — | — |
| 2014-09-26 | $7.20 | $7.20 | 346 | — | — |
| 2014-09-25 | $7.20 | $7.20 | 279 | — | — |
| 2014-09-24 | $7.20 | $7.20 | 63 | — | — |
| 2014-09-23 | $7.92 | $7.92 | 700 | — | — |
| 2014-09-22 | $8.16 | $8.16 | 0 | — | — |
| 2014-09-19 | $8.16 | $8.16 | 167 | — | — |
| 2014-09-18 | $6.96 | $6.96 | 0 | — | — |
| 2014-09-17 | $6.96 | $6.96 | 0 | — | — |
| 2014-09-16 | $6.96 | $6.96 | 0 | — | — |
| 2014-09-15 | $6.96 | $6.96 | 663 | — | — |
| 2014-09-12 | $7.20 | $7.20 | 417 | — | — |
| 2014-09-11 | $6.96 | $6.96 | 1,021 | — | — |
| 2014-09-10 | $8.40 | $8.40 | 208 | — | — |
| 2014-09-09 | $8.16 | $8.16 | 42 | — | — |
| 2014-09-08 | $8.16 | $8.16 | 0 | — | — |
| 2014-09-05 | $8.16 | $8.16 | 208 | — | — |
| 2014-09-04 | $8.16 | $8.16 | 0 | — | — |
| 2014-09-03 | $8.16 | $8.16 | 0 | — | — |
| 2014-09-02 | $8.16 | $8.16 | 354 | — | — |
| 2014-08-29 | $8.40 | $8.40 | 288 | — | — |
| 2014-08-28 | $8.40 | $8.40 | 1,254 | — | — |
| 2014-08-27 | $8.16 | $8.16 | 1,696 | — | — |
| 2014-08-26 | $7.44 | $7.44 | 871 | — | — |
| 2014-08-25 | $8.40 | $8.40 | 254 | — | — |
| 2014-08-22 | $8.40 | $8.40 | 188 | — | — |
| 2014-08-21 | $8.16 | $8.16 | 613 | — | — |
| 2014-08-20 | $7.92 | $7.92 | 346 | — | — |
| 2014-08-19 | $7.92 | $7.92 | 271 | — | — |
| 2014-08-18 | $8.16 | $8.16 | 0 | — | — |
| 2014-08-15 | $8.16 | $8.16 | 588 | — | — |
| 2014-08-14 | $8.16 | $8.16 | 0 | — | — |
| 2014-08-13 | $8.16 | $8.16 | 71 | — | — |
| 2014-08-12 | $8.16 | $8.16 | 717 | — | — |
| 2014-08-11 | $7.92 | $7.92 | 183 | — | — |
| 2014-08-08 | $7.92 | $7.92 | 250 | — | — |
| 2014-08-07 | $7.44 | $7.44 | 0 | — | — |
| 2014-08-06 | $7.44 | $7.44 | 104 | — | — |
| 2014-08-05 | $7.92 | $7.92 | 0 | — | — |
| 2014-08-04 | $7.92 | $7.92 | 138 | — | — |
| 2014-08-01 | $8.40 | $8.40 | 0 | — | — |
| 2014-07-31 | $8.40 | $8.40 | 146 | — | — |
| 2014-07-30 | $6.48 | $6.48 | 417 | — | — |
| 2014-07-29 | $8.16 | $8.16 | 4 | — | — |
| 2014-07-28 | $8.16 | $8.16 | 625 | — | — |
| 2014-07-25 | $7.44 | $7.44 | 521 | — | — |
| 2014-07-24 | $8.16 | $8.16 | 0 | — | — |
| 2014-07-23 | $8.16 | $8.16 | 0 | — | — |
| 2014-07-22 | $8.16 | $8.16 | 50 | — | — |
| 2014-07-21 | $8.64 | $8.64 | 233 | — | — |
| 2014-07-18 | $8.64 | $8.64 | 625 | — | — |
| 2014-07-17 | $8.40 | $8.40 | 2,921 | — | — |
| 2014-07-16 | $9.36 | $9.36 | 3,079 | — | — |
| 2014-07-15 | $6.24 | $6.24 | 263 | — | — |
| 2014-07-14 | $7.20 | $7.20 | 0 | — | — |
| 2014-07-11 | $7.20 | $7.20 | 0 | — | — |
| 2014-07-10 | $7.20 | $7.20 | 388 | — | — |
| 2014-07-09 | $7.20 | $7.20 | 96 | — | — |
| 2014-07-08 | $7.20 | $7.20 | 250 | — | — |
| 2014-07-07 | $7.20 | $7.20 | 521 | — | — |
| 2014-07-03 | $6.96 | $6.96 | 0 | — | — |
| 2014-07-02 | $6.96 | $6.96 | 0 | — | — |
| 2014-07-01 | $6.96 | $6.96 | 725 | — | — |
| 2014-06-30 | $7.20 | $7.20 | 208 | — | — |
| 2014-06-27 | $7.20 | $7.20 | 221 | — | — |
| 2014-06-26 | $6.72 | $6.72 | 1,029 | — | — |
| 2014-06-25 | $7.20 | $7.20 | 292 | — | — |
| 2014-06-24 | $7.20 | $7.20 | 0 | — | — |
| 2014-06-23 | $7.20 | $7.20 | 108 | — | — |
| 2014-06-20 | $7.20 | $7.20 | 0 | — | — |
| 2014-06-19 | $7.20 | $7.20 | 0 | — | — |
| 2014-06-18 | $7.20 | $7.20 | 971 | — | — |
| 2014-06-17 | $6.48 | $6.48 | 158 | — | — |
| 2014-06-16 | $6.48 | $6.48 | 108 | — | — |
| 2014-06-13 | $6.48 | $6.48 | 83 | — | — |
| 2014-06-12 | $6.48 | $6.48 | 1,458 | — | — |
| 2014-06-11 | $6.48 | $6.48 | 483 | — | — |
| 2014-06-10 | $6.72 | $6.72 | 225 | — | — |
| 2014-06-09 | $6.48 | $6.48 | 88 | — | — |
| 2014-06-06 | $6.72 | $6.72 | 42 | — | — |
| 2014-06-05 | $6.48 | $6.48 | 258 | — | — |
| 2014-06-04 | $6.48 | $6.48 | 46 | — | — |
| 2014-06-03 | $6.48 | $6.48 | 0 | — | — |
| 2014-06-02 | $6.48 | $6.48 | 100 | — | — |
| 2014-05-30 | $6.96 | $6.96 | 2,396 | — | — |
| 2014-05-29 | $7.44 | $7.44 | 1,333 | — | — |
| 2014-05-28 | $7.44 | $7.44 | 125 | — | — |
| 2014-05-27 | $6.48 | $6.48 | 1,308 | — | — |
| 2014-05-23 | $6.96 | $6.96 | 146 | — | — |
| 2014-05-22 | $6.96 | $6.96 | 479 | — | — |
| 2014-05-21 | $6.48 | $6.48 | 1,054 | — | — |
| 2014-05-20 | $8.16 | $8.16 | 12,308 | — | — |
| 2014-05-19 | $8.88 | $8.88 | 0 | — | — |
| 2014-05-16 | $8.88 | $8.88 | 592 | — | — |
| 2014-05-15 | $6.72 | $6.72 | 208 | — | — |
| 2014-05-14 | $6.96 | $6.96 | 938 | — | — |
| 2014-05-13 | $8.64 | $8.64 | 392 | — | — |
| 2014-05-12 | $6.72 | $6.72 | 125 | — | — |
| 2014-05-09 | $6.72 | $6.72 | 0 | — | — |
| 2014-05-08 | $6.72 | $6.72 | 0 | — | — |
| 2014-05-07 | $6.72 | $6.72 | 238 | — | — |
| 2014-05-06 | $6.72 | $6.72 | 1,208 | — | — |
| 2014-05-05 | $7.20 | $7.20 | 313 | — | — |
| 2014-05-02 | $7.20 | $7.20 | 0 | — | — |
| 2014-05-01 | $7.20 | $7.20 | 0 | — | — |
| 2014-04-30 | $7.20 | $7.20 | 2,304 | — | — |
| 2014-04-29 | $6.72 | $6.72 | 0 | — | — |
| 2014-04-28 | $6.72 | $6.72 | 0 | — | — |
| 2014-04-25 | $6.72 | $6.72 | 0 | — | — |
| 2014-04-24 | $6.72 | $6.72 | 46 | — | — |
| 2014-04-23 | $8.40 | $8.40 | 150 | — | — |
| 2014-04-22 | $9.12 | $9.12 | 0 | — | — |
| 2014-04-21 | $9.12 | $9.12 | 4 | — | — |
| 2014-04-17 | $7.20 | $7.20 | 463 | — | — |
| 2014-04-16 | $6.48 | $6.48 | 0 | — | — |
| 2014-04-15 | $6.48 | $6.48 | 0 | — | — |
| 2014-04-14 | $6.48 | $6.48 | 17 | — | — |
| 2014-04-11 | $7.68 | $7.68 | 117 | — | — |
| 2014-04-10 | $8.40 | $8.40 | 279 | — | — |
| 2014-04-09 | $7.44 | $7.44 | 0 | — | — |
| 2014-04-08 | $7.44 | $7.44 | 2,950 | — | — |
| 2014-04-07 | $7.44 | $7.44 | 167 | — | — |
| 2014-04-04 | $7.44 | $7.44 | 488 | — | — |
| 2014-04-03 | $8.40 | $8.40 | 4,492 | — | — |
| 2014-04-02 | $9.36 | $9.36 | 4,479 | — | — |
| 2014-04-01 | $6.00 | $6.00 | 4,533 | — | — |
| 2014-03-31 | $8.16 | $8.16 | 13 | — | — |
| 2014-03-28 | $7.92 | $7.92 | 2,146 | — | — |
| 2014-03-27 | $9.60 | $9.60 | 54 | — | — |
| 2014-03-26 | $10.80 | $10.80 | 2,650 | — | — |
| 2014-03-25 | $10.08 | $10.08 | 1,692 | — | — |
| 2014-03-24 | $8.40 | $8.40 | 1,250 | — | — |
| 2014-03-21 | $8.40 | $8.40 | 0 | — | — |
| 2014-03-20 | $8.40 | $8.40 | 83 | — | — |
| 2014-03-19 | $8.40 | $8.40 | 104 | — | — |
| 2014-03-18 | $8.40 | $8.40 | 0 | — | — |
| 2014-03-17 | $8.40 | $8.40 | 3,300 | — | — |
| 2014-03-14 | $8.40 | $8.40 | 5,296 | — | — |
| 2014-03-13 | $10.80 | $10.80 | 917 | — | — |
| 2014-03-12 | $6.00 | $6.00 | 0 | — | — |
| 2014-03-11 | $6.00 | $6.00 | 292 | — | — |
| 2014-03-10 | $7.20 | $7.20 | 1,883 | — | — |
| 2014-03-07 | $7.20 | $7.20 | 3,000 | — | — |
| 2014-03-06 | $7.20 | $7.20 | 3,492 | — | — |
| 2014-03-05 | $10.80 | $10.80 | 288 | — | — |
| 2014-03-04 | $8.64 | $8.64 | 1,304 | — | — |
| 2014-03-03 | $8.40 | $8.40 | 1,475 | — | — |
| 2014-02-28 | $8.40 | $8.40 | 0 | — | — |
| 2014-02-27 | $8.40 | $8.40 | 300 | — | — |
| 2014-02-26 | $8.64 | $8.64 | 417 | — | — |
| 2014-02-25 | $9.36 | $9.36 | 404 | — | — |
| 2014-02-24 | $8.16 | $8.16 | 8 | — | — |
| 2014-02-21 | $8.40 | $8.40 | 625 | — | — |
| 2014-02-20 | $8.40 | $8.40 | 833 | — | — |
| 2014-02-19 | $9.60 | $9.60 | 96 | — | — |
| 2014-02-18 | $10.56 | $10.56 | 8 | — | — |
| 2014-02-14 | $10.80 | $10.80 | 0 | — | — |
| 2014-02-13 | $10.80 | $10.80 | 0 | — | — |
| 2014-02-12 | $10.80 | $10.80 | 13 | — | — |
| 2014-02-11 | $7.68 | $7.68 | 388 | — | — |
| 2014-02-10 | $9.60 | $9.60 | 0 | — | — |
| 2014-02-07 | $9.60 | $9.60 | 154 | — | — |
| 2014-02-06 | $8.88 | $8.88 | 113 | — | — |
| 2014-02-05 | $9.60 | $9.60 | 208 | — | — |
| 2014-02-04 | $10.08 | $10.08 | 0 | — | — |
| 2014-02-03 | $10.08 | $10.08 | 521 | — | — |
| 2014-01-31 | $10.08 | $10.08 | 458 | — | — |
| 2014-01-30 | $9.60 | $9.60 | 8 | — | — |
| 2014-01-29 | $9.60 | $9.60 | 1,513 | — | — |
| 2014-01-28 | $9.36 | $9.36 | 354 | — | — |
| 2014-01-27 | $9.12 | $9.12 | 1,129 | — | — |
| 2014-01-24 | $9.60 | $9.60 | 0 | — | — |
| 2014-01-23 | $9.60 | $9.60 | 579 | — | — |
| 2014-01-22 | $9.84 | $9.84 | 1,063 | — | — |
| 2014-01-21 | $10.08 | $10.08 | 1,258 | — | — |
| 2014-01-17 | $9.12 | $9.12 | 0 | — | — |
| 2014-01-16 | $9.12 | $9.12 | 771 | — | — |
| 2014-01-15 | $10.80 | $10.80 | 221 | — | — |
| 2014-01-14 | $11.04 | $11.04 | 363 | — | — |
| 2014-01-13 | $11.04 | $11.04 | 529 | — | — |
| 2014-01-10 | $11.52 | $11.52 | 629 | — | — |
| 2014-01-09 | $11.52 | $11.52 | 458 | — | — |
| 2014-01-08 | $10.56 | $10.56 | 0 | — | — |
| 2014-01-07 | $10.56 | $10.56 | 267 | — | — |
| 2014-01-06 | $12.00 | $12.00 | 513 | — | — |
| 2014-01-03 | $10.80 | $10.80 | 417 | — | — |
| 2014-01-02 | $10.56 | $10.56 | 496 | — | — |