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
- 1994-07-22 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 | $4.95 | $22.56 | 6,654,195 | — | — |
| 2014-12-30 | $5.06 | $23.05 | 3,267,464 | — | — |
| 2014-12-29 | $5.08 | $23.16 | 4,482,636 | — | — |
| 2014-12-26 | $5.07 | $23.09 | 3,450,490 | — | — |
| 2014-12-24 | $5.04 | $22.96 | 2,613,371 | — | — |
| 2014-12-23 | $5.08 | $23.16 | 5,859,832 | — | — |
| 2014-12-22 | $5.11 | $23.27 | 9,701,127 | — | — |
| 2014-12-19 | $5.00 | $22.78 | 21,824,349 | — | — |
| 2014-12-18 | $4.91 | $22.35 | 7,231,777 | — | — |
| 2014-12-17 | $4.82 | $21.94 | 29,933,750 | — | — |
| 2014-12-16 | $4.75 | $21.66 | 17,205,193 | — | — |
| 2014-12-15 | $4.79 | $21.83 | 9,252,564 | — | — |
| 2014-12-12 | $4.87 | $22.17 | 13,221,377 | — | — |
| 2014-12-11 | $4.93 | $22.48 | 10,594,504 | — | — |
| 2014-12-10 | $4.94 | $22.53 | 12,568,034 | — | — |
| 2014-12-09 | $5.01 | $22.80 | 8,055,394 | — | — |
| 2014-12-08 | $4.98 | $22.71 | 6,003,852 | — | — |
| 2014-12-05 | $4.92 | $22.40 | 6,574,683 | — | — |
| 2014-12-04 | $4.95 | $22.53 | 6,217,633 | — | — |
| 2014-12-03 | $4.92 | $22.43 | 7,237,028 | — | — |
| 2014-12-02 | $4.96 | $22.59 | 8,078,647 | — | — |
| 2014-12-01 | $4.94 | $22.52 | 8,025,389 | — | — |
| 2014-11-28 | $4.97 | $22.62 | 4,025,071 | — | — |
| 2014-11-26 | $4.98 | $22.69 | 8,197,164 | — | — |
| 2014-11-25 | $4.93 | $22.46 | 8,309,680 | — | — |
| 2014-11-24 | $4.93 | $22.44 | 12,854,575 | — | — |
| 2014-11-21 | $4.94 | $22.50 | 28,612,812 | — | — |
| 2014-11-20 | $4.89 | $22.27 | 5,002,460 | — | — |
| 2014-11-19 | $4.87 | $22.19 | 10,039,425 | — | — |
| 2014-11-18 | $4.93 | $22.45 | 11,586,145 | — | — |
| 2014-11-17 | $4.89 | $22.26 | 10,869,793 | — | — |
| 2014-11-14 | $4.83 | $21.99 | 8,254,922 | — | — |
| 2014-11-13 | $4.90 | $22.30 | 10,491,740 | — | — |
| 2014-11-12 | $4.81 | $21.93 | 7,416,303 | — | — |
| 2014-11-11 | $4.87 | $22.02 | 9,051,535 | — | — |
| 2014-11-10 | $4.90 | $22.17 | 10,597,505 | — | — |
| 2014-11-07 | $4.79 | $21.68 | 11,608,648 | — | — |
| 2014-11-06 | $4.79 | $21.67 | 6,823,719 | — | — |
| 2014-11-05 | $4.84 | $21.90 | 8,251,922 | — | — |
| 2014-11-04 | $4.83 | $21.86 | 15,652,472 | — | — |
| 2014-11-03 | $4.86 | $21.96 | 11,143,582 | — | — |
| 2014-10-31 | $4.77 | $21.58 | 14,358,539 | — | — |
| 2014-10-30 | $4.60 | $20.80 | 11,397,868 | — | — |
| 2014-10-29 | $4.57 | $20.66 | 13,441,908 | — | — |
| 2014-10-28 | $4.58 | $20.72 | 8,722,238 | — | — |
| 2014-10-27 | $4.60 | $20.80 | 9,266,816 | — | — |
| 2014-10-24 | $4.58 | $20.74 | 6,423,162 | — | — |
| 2014-10-23 | $4.61 | $20.86 | 8,888,762 | — | — |
| 2014-10-22 | $4.57 | $20.65 | 37,705,603 | — | — |
| 2014-10-21 | $4.59 | $20.75 | 4,772,178 | — | — |
| 2014-10-20 | $4.54 | $20.52 | 7,271,532 | — | — |
| 2014-10-17 | $4.47 | $20.21 | 10,905,048 | — | — |
| 2014-10-16 | $4.50 | $20.36 | 9,910,407 | — | — |
| 2014-10-15 | $4.54 | $20.54 | 12,848,574 | — | — |
| 2014-10-14 | $4.57 | $20.69 | 9,730,382 | — | — |
| 2014-10-13 | $4.46 | $20.16 | 12,261,991 | — | — |
| 2014-10-10 | $4.37 | $19.75 | 8,022,389 | — | — |
| 2014-10-09 | $4.37 | $19.77 | 6,645,944 | — | — |
| 2014-10-08 | $4.39 | $19.87 | 5,558,289 | — | — |
| 2014-10-07 | $4.29 | $19.39 | 5,172,734 | — | — |
| 2014-10-06 | $4.32 | $19.55 | 4,044,574 | — | — |
| 2014-10-03 | $4.30 | $19.43 | 4,080,579 | — | — |
| 2014-10-02 | $4.25 | $19.24 | 8,770,245 | — | — |
| 2014-10-01 | $4.25 | $19.24 | 12,580,036 | — | — |
| 2014-09-30 | $4.24 | $19.19 | 8,074,146 | — | — |
| 2014-09-29 | $4.27 | $19.30 | 7,711,095 | — | — |
| 2014-09-26 | $4.26 | $19.28 | 7,904,622 | — | — |
| 2014-09-25 | $4.24 | $19.19 | 8,259,423 | — | — |
| 2014-09-24 | $4.26 | $19.26 | 8,352,436 | — | — |
| 2014-09-23 | $4.29 | $19.40 | 5,219,991 | — | — |
| 2014-09-22 | $4.33 | $19.57 | 3,148,947 | — | — |
| 2014-09-19 | $4.36 | $19.72 | 13,441,158 | — | — |
| 2014-09-18 | $4.34 | $19.61 | 5,757,817 | — | — |
| 2014-09-17 | $4.40 | $19.91 | 4,910,197 | — | — |
| 2014-09-16 | $4.42 | $19.99 | 5,483,279 | — | — |
| 2014-09-15 | $4.36 | $19.72 | 4,899,696 | — | — |
| 2014-09-12 | $4.39 | $19.86 | 8,578,968 | — | — |
| 2014-09-11 | $4.52 | $20.44 | 3,469,243 | — | — |
| 2014-09-10 | $4.52 | $20.44 | 7,131,262 | — | — |
| 2014-09-09 | $4.60 | $20.82 | 3,867,549 | — | — |
| 2014-09-08 | $4.62 | $20.89 | 5,527,535 | — | — |
| 2014-09-05 | $4.64 | $21.00 | 6,490,672 | — | — |
| 2014-09-04 | $4.60 | $20.82 | 5,559,789 | — | — |
| 2014-09-03 | $4.63 | $20.94 | 7,238,528 | — | — |
| 2014-09-02 | $4.60 | $20.82 | 6,220,633 | — | — |
| 2014-08-29 | $4.57 | $20.66 | 4,834,436 | — | — |
| 2014-08-28 | $4.54 | $20.56 | 2,932,166 | — | — |
| 2014-08-27 | $4.54 | $20.51 | 4,066,327 | — | — |
| 2014-08-26 | $4.55 | $20.58 | 4,046,825 | — | — |
| 2014-08-25 | $4.51 | $20.39 | 3,659,020 | — | — |
| 2014-08-22 | $4.54 | $20.51 | 3,768,535 | — | — |
| 2014-08-21 | $4.55 | $20.59 | 2,931,416 | — | — |
| 2014-08-20 | $4.55 | $20.60 | 4,181,844 | — | — |
| 2014-08-19 | $4.52 | $20.44 | 7,912,873 | — | — |
| 2014-08-18 | $4.49 | $20.31 | 8,162,659 | — | — |
| 2014-08-15 | $4.44 | $20.10 | 7,620,332 | — | — |
| 2014-08-14 | $4.43 | $20.06 | 3,958,312 | — | — |
| 2014-08-13 | $4.46 | $20.16 | 13,357,146 | — | — |
| 2014-08-12 | $4.43 | $19.89 | 6,386,407 | — | — |
| 2014-08-11 | $4.45 | $19.95 | 6,803,466 | — | — |
| 2014-08-08 | $4.43 | $19.89 | 13,983,485 | — | — |
| 2014-08-07 | $4.42 | $19.85 | 7,754,601 | — | — |
| 2014-08-06 | $4.45 | $19.97 | 7,268,532 | — | — |
| 2014-08-05 | $4.48 | $20.09 | 7,805,608 | — | — |
| 2014-08-04 | $4.53 | $20.32 | 6,446,415 | — | — |
| 2014-08-01 | $4.47 | $20.07 | 17,413,722 | — | — |
| 2014-07-31 | $4.56 | $20.45 | 18,098,570 | — | — |
| 2014-07-30 | $4.58 | $20.53 | 6,732,956 | — | — |
| 2014-07-29 | $4.52 | $20.28 | 3,980,815 | — | — |
| 2014-07-28 | $4.52 | $20.28 | 5,793,072 | — | — |
| 2014-07-25 | $4.49 | $20.14 | 5,832,078 | — | — |
| 2014-07-24 | $4.52 | $20.30 | 10,493,990 | — | — |
| 2014-07-23 | $4.53 | $20.32 | 6,188,379 | — | — |
| 2014-07-22 | $4.51 | $20.26 | 3,997,318 | — | — |
| 2014-07-21 | $4.50 | $20.20 | 5,801,324 | — | — |
| 2014-07-18 | $4.53 | $20.32 | 7,138,764 | — | — |
| 2014-07-17 | $4.49 | $20.14 | 8,913,516 | — | — |
| 2014-07-16 | $4.50 | $20.20 | 7,214,524 | — | — |
| 2014-07-15 | $4.48 | $20.12 | 14,993,879 | — | — |
| 2014-07-14 | $4.45 | $19.97 | 8,518,960 | — | — |
| 2014-07-11 | $4.42 | $19.83 | 4,477,386 | — | — |
| 2014-07-10 | $4.41 | $19.77 | 5,059,468 | — | — |
| 2014-07-09 | $4.38 | $19.68 | 4,567,398 | — | — |
| 2014-07-08 | $4.37 | $19.62 | 8,888,012 | — | — |
| 2014-07-07 | $4.32 | $19.41 | 6,429,163 | — | — |
| 2014-07-03 | $4.30 | $19.32 | 2,953,919 | — | — |
| 2014-07-02 | $4.32 | $19.37 | 5,292,751 | — | — |
| 2014-07-01 | $4.30 | $19.31 | 7,294,036 | — | — |
| 2014-06-30 | $4.30 | $19.31 | 8,821,252 | — | — |
| 2014-06-27 | $4.34 | $19.47 | 5,285,250 | — | — |
| 2014-06-26 | $4.30 | $19.29 | 3,552,504 | — | — |
| 2014-06-25 | $4.30 | $19.29 | 5,954,345 | — | — |
| 2014-06-24 | $4.28 | $19.20 | 5,045,216 | — | — |
| 2014-06-23 | $4.27 | $19.17 | 5,880,085 | — | — |
| 2014-06-20 | $4.27 | $19.18 | 12,907,083 | — | — |
| 2014-06-19 | $4.26 | $19.14 | 9,560,107 | — | — |
| 2014-06-18 | $4.24 | $19.01 | 10,538,246 | — | — |
| 2014-06-17 | $4.21 | $18.89 | 6,711,203 | — | — |
| 2014-06-16 | $4.25 | $19.06 | 7,467,310 | — | — |
| 2014-06-13 | $4.28 | $19.19 | 11,260,599 | — | — |
| 2014-06-12 | $4.20 | $18.87 | 5,898,087 | — | — |
| 2014-06-11 | $4.21 | $18.88 | 8,791,998 | — | — |
| 2014-06-10 | $4.20 | $18.84 | 9,262,315 | — | — |
| 2014-06-09 | $4.18 | $18.75 | 8,624,725 | — | — |
| 2014-06-06 | $4.24 | $19.03 | 6,810,967 | — | — |
| 2014-06-05 | $4.26 | $19.10 | 10,802,284 | — | — |
| 2014-06-04 | $4.21 | $18.91 | 4,348,367 | — | — |
| 2014-06-03 | $4.20 | $18.86 | 2,863,157 | — | — |
| 2014-06-02 | $4.19 | $18.82 | 4,655,161 | — | — |
| 2014-05-30 | $4.20 | $18.83 | 6,268,640 | — | — |
| 2014-05-29 | $4.19 | $18.79 | 4,752,675 | — | — |
| 2014-05-28 | $4.18 | $18.74 | 7,584,327 | — | — |
| 2014-05-27 | $4.19 | $18.81 | 6,052,609 | — | — |
| 2014-05-23 | $4.16 | $18.69 | 7,552,822 | — | — |
| 2014-05-22 | $4.14 | $18.58 | 8,230,919 | — | — |
| 2014-05-21 | $4.14 | $18.60 | 5,191,487 | — | — |
| 2014-05-20 | $4.16 | $18.67 | 7,384,798 | — | — |
| 2014-05-19 | $4.15 | $18.64 | 9,766,387 | — | — |
| 2014-05-16 | $4.17 | $18.73 | 8,850,507 | — | — |
| 2014-05-15 | $4.12 | $18.50 | 7,790,606 | — | — |
| 2014-05-14 | $4.12 | $18.51 | 8,374,189 | — | — |
| 2014-05-13 | $4.17 | $18.54 | 10,382,974 | — | — |
| 2014-05-12 | $4.21 | $18.72 | 9,120,545 | — | — |
| 2014-05-09 | $4.20 | $18.69 | 9,206,057 | — | — |
| 2014-05-08 | $4.24 | $18.86 | 7,867,117 | — | — |
| 2014-05-07 | $4.24 | $18.86 | 6,607,688 | — | — |
| 2014-05-06 | $4.19 | $18.64 | 6,734,456 | — | — |
| 2014-05-05 | $4.20 | $18.67 | 5,705,310 | — | — |
| 2014-05-02 | $4.18 | $18.61 | 11,115,828 | — | — |
| 2014-05-01 | $4.15 | $18.48 | 10,262,207 | — | — |
| 2014-04-30 | $4.11 | $18.29 | 9,582,611 | — | — |
| 2014-04-29 | $4.10 | $18.23 | 5,273,999 | — | — |
| 2014-04-28 | $4.09 | $18.20 | 6,135,871 | — | — |
| 2014-04-25 | $4.06 | $18.05 | 4,315,363 | — | — |
| 2014-04-24 | $4.07 | $18.10 | 7,905,372 | — | — |
| 2014-04-23 | $4.01 | $17.83 | 11,655,905 | — | — |
| 2014-04-22 | $4.05 | $18.01 | 9,175,303 | — | — |
| 2014-04-21 | $3.98 | $17.73 | 4,854,689 | — | — |
| 2014-04-17 | $3.95 | $17.58 | 8,693,734 | — | — |
| 2014-04-16 | $3.97 | $17.67 | 17,076,174 | — | — |
| 2014-04-15 | $3.90 | $17.34 | 15,163,403 | — | — |
| 2014-04-14 | $3.89 | $17.31 | 9,626,867 | — | — |
| 2014-04-11 | $3.88 | $17.27 | 13,819,212 | — | — |
| 2014-04-10 | $3.95 | $17.56 | 16,675,618 | — | — |
| 2014-04-09 | $4.00 | $17.79 | 10,469,236 | — | — |
| 2014-04-08 | $4.03 | $17.92 | 9,776,138 | — | — |
| 2014-04-07 | $4.00 | $17.81 | 12,468,270 | — | — |
| 2014-04-04 | $4.03 | $17.92 | 12,168,228 | — | — |
| 2014-04-03 | $4.02 | $17.89 | 8,554,965 | — | — |
| 2014-04-02 | $4.00 | $17.82 | 13,657,939 | — | — |
| 2014-04-01 | $4.00 | $17.81 | 10,758,027 | — | — |
| 2014-03-31 | $4.03 | $17.93 | 13,480,914 | — | — |
| 2014-03-28 | $3.99 | $17.76 | 6,189,129 | — | — |
| 2014-03-27 | $3.98 | $17.70 | 7,420,053 | — | — |
| 2014-03-26 | $3.98 | $17.71 | 5,360,261 | — | — |
| 2014-03-25 | $4.07 | $18.10 | 6,456,167 | — | — |
| 2014-03-24 | $4.00 | $17.79 | 4,198,346 | — | — |
| 2014-03-21 | $4.04 | $17.99 | 9,587,861 | — | — |
| 2014-03-20 | $4.03 | $17.92 | 8,101,150 | — | — |
| 2014-03-19 | $3.96 | $17.60 | 12,343,002 | — | — |
| 2014-03-18 | $4.04 | $18.00 | 4,097,082 | — | — |
| 2014-03-17 | $4.06 | $18.08 | 4,808,933 | — | — |
| 2014-03-14 | $4.06 | $18.05 | 6,720,954 | — | — |
| 2014-03-13 | $4.02 | $17.89 | 7,699,093 | — | — |
| 2014-03-12 | $4.04 | $17.98 | 6,886,728 | — | — |
| 2014-03-11 | $4.06 | $18.05 | 5,389,515 | — | — |
| 2014-03-10 | $4.05 | $18.03 | 7,532,569 | — | — |
| 2014-03-07 | $4.08 | $18.18 | 9,338,076 | — | — |
| 2014-03-06 | $4.09 | $18.20 | 10,000,420 | — | — |
| 2014-03-05 | $4.14 | $18.44 | 10,112,936 | — | — |
| 2014-03-04 | $4.14 | $18.45 | 17,401,721 | — | — |
| 2014-03-03 | $4.05 | $18.04 | 18,088,818 | — | — |
| 2014-02-28 | $3.98 | $17.73 | 14,013,490 | — | — |
| 2014-02-27 | $3.97 | $17.69 | 10,986,060 | — | — |
| 2014-02-26 | $3.97 | $17.66 | 11,132,331 | — | — |
| 2014-02-25 | $3.97 | $17.68 | 9,446,091 | — | — |
| 2014-02-24 | $3.94 | $17.54 | 8,507,708 | — | — |
| 2014-02-21 | $3.93 | $17.48 | 11,393,368 | — | — |
| 2014-02-20 | $3.90 | $17.37 | 13,568,676 | — | — |
| 2014-02-19 | $3.97 | $17.66 | 23,008,767 | — | — |
| 2014-02-18 | $3.97 | $17.67 | 15,662,974 | — | — |
| 2014-02-14 | $3.96 | $17.64 | 14,136,507 | — | — |
| 2014-02-13 | $4.00 | $17.79 | 14,197,266 | — | — |
| 2014-02-12 | $3.97 | $17.65 | 17,368,716 | — | — |
| 2014-02-11 | $4.02 | $17.75 | 24,670,253 | — | — |
| 2014-02-10 | $4.02 | $17.74 | 25,148,071 | — | — |
| 2014-02-07 | $3.94 | $17.36 | 23,833,134 | — | — |
| 2014-02-06 | $3.83 | $16.91 | 16,460,337 | — | — |
| 2014-02-05 | $3.78 | $16.68 | 15,433,441 | — | — |
| 2014-02-04 | $3.74 | $16.48 | 17,663,508 | — | — |
| 2014-02-03 | $3.70 | $16.30 | 14,300,030 | — | — |
| 2014-01-31 | $3.73 | $16.45 | 16,554,850 | — | — |
| 2014-01-30 | $3.71 | $16.37 | 17,592,248 | — | — |
| 2014-01-29 | $3.64 | $16.06 | 17,916,294 | — | — |
| 2014-01-28 | $3.61 | $15.93 | 8,779,997 | — | — |
| 2014-01-27 | $3.55 | $15.65 | 10,904,298 | — | — |
| 2014-01-24 | $3.56 | $15.72 | 12,355,004 | — | — |
| 2014-01-23 | $3.61 | $15.91 | 7,150,015 | — | — |
| 2014-01-22 | $3.64 | $16.08 | 6,513,175 | — | — |
| 2014-01-21 | $3.62 | $15.98 | 6,670,697 | — | — |
| 2014-01-17 | $3.62 | $15.96 | 11,414,371 | — | — |
| 2014-01-16 | $3.58 | $15.82 | 9,718,380 | — | — |
| 2014-01-15 | $3.56 | $15.72 | 9,728,881 | — | — |
| 2014-01-14 | $3.56 | $15.70 | 12,434,515 | — | — |
| 2014-01-13 | $3.50 | $15.46 | 9,109,293 | — | — |
| 2014-01-10 | $3.52 | $15.53 | 12,044,460 | — | — |
| 2014-01-09 | $3.43 | $15.13 | 13,234,879 | — | — |
| 2014-01-08 | $3.43 | $15.15 | 11,832,180 | — | — |
| 2014-01-07 | $3.44 | $15.20 | 6,422,412 | — | — |
| 2014-01-06 | $3.46 | $15.26 | 16,992,163 | — | — |
| 2014-01-03 | $3.45 | $15.24 | 9,047,785 | — | — |
| 2014-01-02 | $3.45 | $15.24 | 6,337,650 | — | — |