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
- 2003-10-27 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 | $5.70 | $5.70 | 2,453 | — | — |
| 2014-12-30 | $5.10 | $5.10 | 5,667 | — | — |
| 2014-12-29 | $5.10 | $5.10 | 1,050 | — | — |
| 2014-12-26 | $5.70 | $5.70 | 353 | — | — |
| 2014-12-24 | $5.40 | $5.40 | 700 | — | — |
| 2014-12-23 | $6.00 | $6.00 | 303 | — | — |
| 2014-12-22 | $5.70 | $5.70 | 67 | — | — |
| 2014-12-19 | $6.00 | $6.00 | 380 | — | — |
| 2014-12-18 | $6.00 | $6.00 | 397 | — | — |
| 2014-12-17 | $6.00 | $6.00 | 300 | — | — |
| 2014-12-16 | $6.00 | $6.00 | 4,067 | — | — |
| 2014-12-15 | $6.00 | $6.00 | 2,273 | — | — |
| 2014-12-12 | $5.70 | $5.70 | 7,957 | — | — |
| 2014-12-11 | $5.40 | $5.40 | 2,127 | — | — |
| 2014-12-10 | $5.40 | $5.40 | 3,567 | — | — |
| 2014-12-09 | $5.40 | $5.40 | 180 | — | — |
| 2014-12-08 | $5.10 | $5.10 | 0 | — | — |
| 2014-12-05 | $5.10 | $5.10 | 1,283 | — | — |
| 2014-12-04 | $5.10 | $5.10 | 2,940 | — | — |
| 2014-12-03 | $6.00 | $6.00 | 3,040 | — | — |
| 2014-12-02 | $6.30 | $6.30 | 60 | — | — |
| 2014-12-01 | $6.30 | $6.30 | 583 | — | — |
| 2014-11-28 | $6.00 | $6.00 | 667 | — | — |
| 2014-11-26 | $7.20 | $7.20 | 77 | — | — |
| 2014-11-25 | $6.60 | $6.60 | 567 | — | — |
| 2014-11-24 | $6.30 | $6.30 | 850 | — | — |
| 2014-11-21 | $6.30 | $6.30 | 2,883 | — | — |
| 2014-11-20 | $6.30 | $6.30 | 1,137 | — | — |
| 2014-11-19 | $6.30 | $6.30 | 1,423 | — | — |
| 2014-11-18 | $6.60 | $6.60 | 2,223 | — | — |
| 2014-11-17 | $5.40 | $5.40 | 563 | — | — |
| 2014-11-14 | $5.40 | $5.40 | 8,763 | — | — |
| 2014-11-13 | $5.40 | $5.40 | 77 | — | — |
| 2014-11-12 | $5.40 | $5.40 | 867 | — | — |
| 2014-11-11 | $5.40 | $5.40 | 87 | — | — |
| 2014-11-10 | $5.70 | $5.70 | 1,300 | — | — |
| 2014-11-07 | $5.40 | $5.40 | 1,177 | — | — |
| 2014-11-06 | $4.80 | $4.80 | 0 | — | — |
| 2014-11-05 | $4.80 | $4.80 | 377 | — | — |
| 2014-11-04 | $4.80 | $4.80 | 1,633 | — | — |
| 2014-11-03 | $5.40 | $5.40 | 43 | — | — |
| 2014-10-31 | $4.80 | $4.80 | 1,427 | — | — |
| 2014-10-30 | $5.10 | $5.10 | 2,183 | — | — |
| 2014-10-29 | $6.30 | $6.30 | 260 | — | — |
| 2014-10-28 | $6.30 | $6.30 | 50 | — | — |
| 2014-10-27 | $6.60 | $6.60 | 950 | — | — |
| 2014-10-24 | $6.90 | $6.90 | 400 | — | — |
| 2014-10-23 | $6.60 | $6.60 | 1,147 | — | — |
| 2014-10-22 | $6.90 | $6.90 | 550 | — | — |
| 2014-10-21 | $7.20 | $7.20 | 567 | — | — |
| 2014-10-20 | $6.90 | $6.90 | 283 | — | — |
| 2014-10-17 | $7.20 | $7.20 | 317 | — | — |
| 2014-10-16 | $6.90 | $6.90 | 83 | — | — |
| 2014-10-15 | $6.60 | $6.60 | 237 | — | — |
| 2014-10-14 | $6.30 | $6.30 | 863 | — | — |
| 2014-10-13 | $6.60 | $6.60 | 0 | — | — |
| 2014-10-10 | $6.60 | $6.60 | 167 | — | — |
| 2014-10-09 | $6.90 | $6.90 | 1,550 | — | — |
| 2014-10-08 | $6.60 | $6.60 | 1,687 | — | — |
| 2014-10-07 | $6.90 | $6.90 | 443 | — | — |
| 2014-10-06 | $6.90 | $6.90 | 167 | — | — |
| 2014-10-03 | $6.90 | $6.90 | 73 | — | — |
| 2014-10-02 | $7.20 | $7.20 | 1,000 | — | — |
| 2014-10-01 | $7.20 | $7.20 | 363 | — | — |
| 2014-09-30 | $7.20 | $7.20 | 187 | — | — |
| 2014-09-29 | $7.20 | $7.20 | 0 | — | — |
| 2014-09-26 | $7.20 | $7.20 | 0 | — | — |
| 2014-09-25 | $7.20 | $7.20 | 1,000 | — | — |
| 2014-09-24 | $7.50 | $7.50 | 717 | — | — |
| 2014-09-23 | $7.20 | $7.20 | 1,197 | — | — |
| 2014-09-22 | $7.50 | $7.50 | 800 | — | — |
| 2014-09-19 | $6.90 | $6.90 | 1,130 | — | — |
| 2014-09-18 | $7.20 | $7.20 | 0 | — | — |
| 2014-09-17 | $7.20 | $7.20 | 540 | — | — |
| 2014-09-16 | $7.50 | $7.50 | 150 | — | — |
| 2014-09-15 | $7.50 | $7.50 | 1,090 | — | — |
| 2014-09-12 | $7.80 | $7.80 | 33 | — | — |
| 2014-09-11 | $7.50 | $7.50 | 2,943 | — | — |
| 2014-09-10 | $7.80 | $7.80 | 2,767 | — | — |
| 2014-09-09 | $8.10 | $8.10 | 883 | — | — |
| 2014-09-08 | $8.10 | $8.10 | 50 | — | — |
| 2014-09-05 | $8.70 | $8.70 | 0 | — | — |
| 2014-09-04 | $8.70 | $8.70 | 167 | — | — |
| 2014-09-03 | $9.00 | $9.00 | 160 | — | — |
| 2014-09-02 | $9.30 | $9.30 | 167 | — | — |
| 2014-08-29 | $9.00 | $9.00 | 333 | — | — |
| 2014-08-28 | $9.30 | $9.30 | 333 | — | — |
| 2014-08-27 | $8.70 | $8.70 | 333 | — | — |
| 2014-08-26 | $8.40 | $8.40 | 3 | — | — |
| 2014-08-25 | $8.70 | $8.70 | 17 | — | — |
| 2014-08-22 | $8.70 | $8.70 | 0 | — | — |
| 2014-08-21 | $8.70 | $8.70 | 0 | — | — |
| 2014-08-20 | $8.70 | $8.70 | 0 | — | — |
| 2014-08-19 | $8.70 | $8.70 | 0 | — | — |
| 2014-08-18 | $8.70 | $8.70 | 777 | — | — |
| 2014-08-15 | $9.00 | $9.00 | 680 | — | — |
| 2014-08-14 | $9.30 | $9.30 | 0 | — | — |
| 2014-08-13 | $9.30 | $9.30 | 600 | — | — |
| 2014-08-12 | $9.00 | $9.00 | 603 | — | — |
| 2014-08-11 | $8.70 | $8.70 | 7 | — | — |
| 2014-08-08 | $9.00 | $9.00 | 393 | — | — |
| 2014-08-07 | $9.00 | $9.00 | 3 | — | — |
| 2014-08-06 | $8.70 | $8.70 | 633 | — | — |
| 2014-08-05 | $7.80 | $7.80 | 1,280 | — | — |
| 2014-08-04 | $8.70 | $8.70 | 710 | — | — |
| 2014-08-01 | $8.40 | $8.40 | 33 | — | — |
| 2014-07-31 | $8.70 | $8.70 | 43 | — | — |
| 2014-07-30 | $8.40 | $8.40 | 117 | — | — |
| 2014-07-29 | $9.00 | $9.00 | 383 | — | — |
| 2014-07-28 | $9.00 | $9.00 | 567 | — | — |
| 2014-07-25 | $9.00 | $9.00 | 360 | — | — |
| 2014-07-24 | $8.70 | $8.70 | 1,033 | — | — |
| 2014-07-23 | $9.30 | $9.30 | 43 | — | — |
| 2014-07-22 | $9.00 | $9.00 | 33 | — | — |
| 2014-07-21 | $9.00 | $9.00 | 300 | — | — |
| 2014-07-18 | $9.00 | $9.00 | 67 | — | — |
| 2014-07-17 | $8.40 | $8.40 | 333 | — | — |
| 2014-07-16 | $8.40 | $8.40 | 187 | — | — |
| 2014-07-15 | $8.40 | $8.40 | 1,743 | — | — |
| 2014-07-14 | $9.00 | $9.00 | 333 | — | — |
| 2014-07-11 | $9.30 | $9.30 | 1,653 | — | — |
| 2014-07-10 | $9.60 | $9.60 | 1,447 | — | — |
| 2014-07-09 | $9.00 | $9.00 | 1,183 | — | — |
| 2014-07-08 | $9.00 | $9.00 | 43 | — | — |
| 2014-07-07 | $9.00 | $9.00 | 333 | — | — |
| 2014-07-03 | $9.30 | $9.30 | 367 | — | — |
| 2014-07-02 | $9.30 | $9.30 | 1,483 | — | — |
| 2014-07-01 | $9.00 | $9.00 | 40 | — | — |
| 2014-06-30 | $9.00 | $9.00 | 4,253 | — | — |
| 2014-06-27 | $9.60 | $9.60 | 367 | — | — |
| 2014-06-26 | $9.00 | $9.00 | 33 | — | — |
| 2014-06-25 | $9.30 | $9.30 | 20 | — | — |
| 2014-06-24 | $9.00 | $9.00 | 433 | — | — |
| 2014-06-23 | $9.00 | $9.00 | 2,233 | — | — |
| 2014-06-20 | $9.60 | $9.60 | 43 | — | — |
| 2014-06-19 | $9.90 | $9.90 | 633 | — | — |
| 2014-06-18 | $9.60 | $9.60 | 3,053 | — | — |
| 2014-06-17 | $9.30 | $9.30 | 1,060 | — | — |
| 2014-06-16 | $9.00 | $9.00 | 2,360 | — | — |
| 2014-06-13 | $9.00 | $9.00 | 1,000 | — | — |
| 2014-06-12 | $9.00 | $9.00 | 1,300 | — | — |
| 2014-06-11 | $9.00 | $9.00 | 1,200 | — | — |
| 2014-06-10 | $8.40 | $8.40 | 133 | — | — |
| 2014-06-09 | $8.10 | $8.10 | 1,083 | — | — |
| 2014-06-06 | $8.10 | $8.10 | 1,973 | — | — |
| 2014-06-05 | $8.10 | $8.10 | 323 | — | — |
| 2014-06-04 | $8.40 | $8.40 | 250 | — | — |
| 2014-06-03 | $8.40 | $8.40 | 1,480 | — | — |
| 2014-06-02 | $8.10 | $8.10 | 0 | — | — |
| 2014-05-30 | $8.10 | $8.10 | 1,067 | — | — |
| 2014-05-29 | $7.80 | $7.80 | 73 | — | — |
| 2014-05-28 | $7.50 | $7.50 | 253 | — | — |
| 2014-05-27 | $7.80 | $7.80 | 163 | — | — |
| 2014-05-23 | $8.40 | $8.40 | 450 | — | — |
| 2014-05-22 | $8.10 | $8.10 | 667 | — | — |
| 2014-05-21 | $8.10 | $8.10 | 433 | — | — |
| 2014-05-20 | $7.50 | $7.50 | 170 | — | — |
| 2014-05-19 | $8.40 | $8.40 | 150 | — | — |
| 2014-05-16 | $7.80 | $7.80 | 183 | — | — |
| 2014-05-15 | $7.50 | $7.50 | 1,973 | — | — |
| 2014-05-14 | $7.80 | $7.80 | 1,887 | — | — |
| 2014-05-13 | $7.20 | $7.20 | 1,667 | — | — |
| 2014-05-12 | $7.20 | $7.20 | 1,000 | — | — |
| 2014-05-09 | $6.90 | $6.90 | 397 | — | — |
| 2014-05-08 | $7.20 | $7.20 | 650 | — | — |
| 2014-05-07 | $7.20 | $7.20 | 1,580 | — | — |
| 2014-05-06 | $7.80 | $7.80 | 500 | — | — |
| 2014-05-05 | $7.50 | $7.50 | 883 | — | — |
| 2014-05-02 | $7.20 | $7.20 | 1,070 | — | — |
| 2014-05-01 | $6.90 | $6.90 | 1,520 | — | — |
| 2014-04-30 | $7.20 | $7.20 | 683 | — | — |
| 2014-04-29 | $7.20 | $7.20 | 1,253 | — | — |
| 2014-04-28 | $6.90 | $6.90 | 67 | — | — |
| 2014-04-25 | $7.20 | $7.20 | 4,650 | — | — |
| 2014-04-24 | $7.50 | $7.50 | 383 | — | — |
| 2014-04-23 | $7.50 | $7.50 | 567 | — | — |
| 2014-04-22 | $7.80 | $7.80 | 900 | — | — |
| 2014-04-21 | $7.50 | $7.50 | 900 | — | — |
| 2014-04-17 | $7.80 | $7.80 | 2,177 | — | — |
| 2014-04-16 | $7.80 | $7.80 | 1,707 | — | — |
| 2014-04-15 | $7.80 | $7.80 | 1,650 | — | — |
| 2014-04-14 | $8.40 | $8.40 | 433 | — | — |
| 2014-04-11 | $8.10 | $8.10 | 1,197 | — | — |
| 2014-04-10 | $8.10 | $8.10 | 1,990 | — | — |
| 2014-04-09 | $7.80 | $7.80 | 0 | — | — |
| 2014-04-08 | $7.80 | $7.80 | 133 | — | — |
| 2014-04-07 | $7.80 | $7.80 | 0 | — | — |
| 2014-04-04 | $7.80 | $7.80 | 20 | — | — |
| 2014-04-03 | $7.80 | $7.80 | 17 | — | — |
| 2014-04-02 | $7.80 | $7.80 | 283 | — | — |
| 2014-04-01 | $7.20 | $7.20 | 2,077 | — | — |
| 2014-03-31 | $7.20 | $7.20 | 1,767 | — | — |
| 2014-03-28 | $7.20 | $7.20 | 840 | — | — |
| 2014-03-27 | $7.20 | $7.20 | 203 | — | — |
| 2014-03-26 | $7.50 | $7.50 | 737 | — | — |
| 2014-03-25 | $7.80 | $7.80 | 1,967 | — | — |
| 2014-03-24 | $7.80 | $7.80 | 1,217 | — | — |
| 2014-03-21 | $8.70 | $8.70 | 147 | — | — |
| 2014-03-20 | $8.40 | $8.40 | 203 | — | — |
| 2014-03-19 | $9.00 | $9.00 | 1,187 | — | — |
| 2014-03-18 | $9.30 | $9.30 | 1,557 | — | — |
| 2014-03-17 | $9.90 | $9.90 | 877 | — | — |
| 2014-03-14 | $9.60 | $9.60 | 400 | — | — |
| 2014-03-13 | $9.90 | $9.90 | 957 | — | — |
| 2014-03-12 | $10.20 | $10.20 | 267 | — | — |
| 2014-03-11 | $9.60 | $9.60 | 313 | — | — |
| 2014-03-10 | $10.20 | $10.20 | 890 | — | — |
| 2014-03-07 | $9.90 | $9.90 | 2,297 | — | — |
| 2014-03-06 | $10.50 | $10.50 | 1,870 | — | — |
| 2014-03-05 | $10.50 | $10.50 | 1,073 | — | — |
| 2014-03-04 | $10.50 | $10.50 | 1,117 | — | — |
| 2014-03-03 | $10.80 | $10.80 | 1,487 | — | — |
| 2014-02-28 | $10.50 | $10.50 | 533 | — | — |
| 2014-02-27 | $10.20 | $10.20 | 537 | — | — |
| 2014-02-26 | $10.20 | $10.20 | 2,880 | — | — |
| 2014-02-25 | $10.80 | $10.80 | 1,497 | — | — |
| 2014-02-24 | $10.50 | $10.50 | 313 | — | — |
| 2014-02-21 | $10.20 | $10.20 | 197 | — | — |
| 2014-02-20 | $10.50 | $10.50 | 367 | — | — |
| 2014-02-19 | $9.60 | $9.60 | 907 | — | — |
| 2014-02-18 | $11.10 | $11.10 | 1,180 | — | — |
| 2014-02-14 | $10.80 | $10.80 | 793 | — | — |
| 2014-02-13 | $9.90 | $9.90 | 277 | — | — |
| 2014-02-12 | $10.20 | $10.20 | 1,083 | — | — |
| 2014-02-11 | $10.50 | $10.50 | 1,053 | — | — |
| 2014-02-10 | $10.20 | $10.20 | 317 | — | — |
| 2014-02-07 | $9.00 | $9.00 | 150 | — | — |
| 2014-02-06 | $9.30 | $9.30 | 867 | — | — |
| 2014-02-05 | $9.30 | $9.30 | 770 | — | — |
| 2014-02-04 | $9.00 | $9.00 | 250 | — | — |
| 2014-02-03 | $9.60 | $9.60 | 190 | — | — |
| 2014-01-31 | $9.90 | $9.90 | 483 | — | — |
| 2014-01-30 | $9.60 | $9.60 | 677 | — | — |
| 2014-01-29 | $9.90 | $9.90 | 633 | — | — |
| 2014-01-28 | $9.60 | $9.60 | 150 | — | — |
| 2014-01-27 | $9.60 | $9.60 | 3,137 | — | — |
| 2014-01-24 | $10.50 | $10.50 | 813 | — | — |
| 2014-01-23 | $11.40 | $11.40 | 1,757 | — | — |
| 2014-01-22 | $10.80 | $10.80 | 537 | — | — |
| 2014-01-21 | $10.80 | $10.80 | 910 | — | — |
| 2014-01-17 | $9.90 | $9.90 | 297 | — | — |
| 2014-01-16 | $9.30 | $9.30 | 20 | — | — |
| 2014-01-15 | $9.00 | $9.00 | 533 | — | — |
| 2014-01-14 | $9.30 | $9.30 | 2,133 | — | — |
| 2014-01-13 | $9.30 | $9.30 | 1,460 | — | — |
| 2014-01-10 | $8.40 | $8.40 | 1,267 | — | — |
| 2014-01-09 | $7.80 | $7.80 | 500 | — | — |
| 2014-01-08 | $7.80 | $7.80 | 2,030 | — | — |
| 2014-01-07 | $8.10 | $8.10 | 613 | — | — |
| 2014-01-06 | $7.80 | $7.80 | 267 | — | — |
| 2014-01-03 | $7.80 | $7.80 | 1,583 | — | — |
| 2014-01-02 | $7.20 | $7.20 | 407 | — | — |