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
- 1999-12-10 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 | $5.88 | $10.66 | 1,131,107 | — | — |
| 2014-12-30 | $6.06 | $10.99 | 1,596,830 | — | — |
| 2014-12-29 | $6.04 | $10.94 | 1,431,844 | — | — |
| 2014-12-26 | $6.05 | $10.96 | 1,600,562 | — | — |
| 2014-12-24 | $5.83 | $10.55 | 488,581 | — | — |
| 2014-12-23 | $5.89 | $10.67 | 1,901,610 | — | — |
| 2014-12-22 | $5.66 | $10.25 | 959,746 | — | — |
| 2014-12-19 | $5.62 | $10.18 | 3,483,045 | — | — |
| 2014-12-18 | $5.68 | $10.30 | 1,163,918 | — | — |
| 2014-12-17 | $5.70 | $10.32 | 1,498,865 | — | — |
| 2014-12-16 | $5.49 | $9.95 | 979,495 | — | — |
| 2014-12-15 | $5.45 | $9.87 | 1,710,656 | — | — |
| 2014-12-12 | $5.47 | $9.91 | 1,375,553 | — | — |
| 2014-12-11 | $5.68 | $10.30 | 1,153,033 | — | — |
| 2014-12-10 | $5.67 | $10.27 | 1,429,356 | — | — |
| 2014-12-09 | $5.81 | $10.53 | 1,765,547 | — | — |
| 2014-12-08 | $5.72 | $10.37 | 1,638,504 | — | — |
| 2014-12-05 | $5.71 | $10.34 | 1,520,013 | — | — |
| 2014-12-04 | $5.63 | $10.19 | 1,219,276 | — | — |
| 2014-12-03 | $5.61 | $10.17 | 1,470,253 | — | — |
| 2014-12-02 | $5.67 | $10.27 | 1,215,855 | — | — |
| 2014-12-01 | $5.67 | $10.26 | 2,416,004 | — | — |
| 2014-11-28 | $5.60 | $10.15 | 763,350 | — | — |
| 2014-11-26 | $5.57 | $10.09 | 524,657 | — | — |
| 2014-11-25 | $5.59 | $10.14 | 617,024 | — | — |
| 2014-11-24 | $5.58 | $10.11 | 1,237,469 | — | — |
| 2014-11-21 | $5.55 | $10.05 | 2,348,828 | — | — |
| 2014-11-20 | $5.70 | $10.33 | 1,544,893 | — | — |
| 2014-11-19 | $5.70 | $10.18 | 1,629,329 | — | — |
| 2014-11-18 | $5.67 | $10.12 | 1,422,981 | — | — |
| 2014-11-17 | $5.47 | $9.78 | 661,031 | — | — |
| 2014-11-14 | $5.50 | $9.84 | 1,035,475 | — | — |
| 2014-11-13 | $5.52 | $9.86 | 993,179 | — | — |
| 2014-11-12 | $5.56 | $9.94 | 1,031,898 | — | — |
| 2014-11-11 | $5.54 | $9.91 | 859,760 | — | — |
| 2014-11-10 | $5.52 | $9.86 | 1,151,167 | — | — |
| 2014-11-07 | $5.45 | $9.75 | 1,630,573 | — | — |
| 2014-11-06 | $5.55 | $9.92 | 1,263,749 | — | — |
| 2014-11-05 | $5.56 | $9.94 | 1,836,144 | — | — |
| 2014-11-04 | $5.45 | $9.75 | 1,464,033 | — | — |
| 2014-11-03 | $5.46 | $9.76 | 2,182,287 | — | — |
| 2014-10-31 | $5.45 | $9.75 | 2,673,512 | — | — |
| 2014-10-30 | $5.14 | $9.18 | 2,679,576 | — | — |
| 2014-10-29 | $5.16 | $9.23 | 2,373,397 | — | — |
| 2014-10-28 | $5.13 | $9.17 | 2,182,132 | — | — |
| 2014-10-27 | $5.04 | $9.00 | 778,122 | — | — |
| 2014-10-24 | $5.04 | $9.00 | 786,053 | — | — |
| 2014-10-23 | $4.97 | $8.88 | 1,542,560 | — | — |
| 2014-10-22 | $4.88 | $8.72 | 1,406,653 | — | — |
| 2014-10-21 | $4.82 | $8.61 | 682,801 | — | — |
| 2014-10-20 | $4.77 | $8.52 | 732,094 | — | — |
| 2014-10-17 | $4.74 | $8.47 | 1,426,557 | — | — |
| 2014-10-16 | $4.84 | $8.64 | 1,827,125 | — | — |
| 2014-10-15 | $4.64 | $8.30 | 3,713,185 | — | — |
| 2014-10-14 | $4.64 | $8.30 | 1,672,403 | — | — |
| 2014-10-13 | $4.60 | $8.23 | 1,306,978 | — | — |
| 2014-10-10 | $4.63 | $8.27 | 1,798,513 | — | — |
| 2014-10-09 | $4.68 | $8.35 | 1,505,396 | — | — |
| 2014-10-08 | $4.84 | $8.65 | 1,372,910 | — | — |
| 2014-10-07 | $4.74 | $8.47 | 1,760,571 | — | — |
| 2014-10-06 | $4.82 | $8.62 | 1,621,243 | — | — |
| 2014-10-03 | $4.82 | $8.61 | 1,126,442 | — | — |
| 2014-10-02 | $4.75 | $8.49 | 1,054,135 | — | — |
| 2014-10-01 | $4.73 | $8.45 | 1,892,591 | — | — |
| 2014-09-30 | $4.78 | $8.54 | 2,826,835 | — | — |
| 2014-09-29 | $4.60 | $8.23 | 1,410,696 | — | — |
| 2014-09-26 | $4.71 | $8.42 | 1,026,767 | — | — |
| 2014-09-25 | $4.65 | $8.31 | 1,653,276 | — | — |
| 2014-09-24 | $4.73 | $8.46 | 1,445,373 | — | — |
| 2014-09-23 | $4.71 | $8.42 | 1,969,719 | — | — |
| 2014-09-22 | $4.79 | $8.56 | 1,245,244 | — | — |
| 2014-09-19 | $4.87 | $8.70 | 2,696,059 | — | — |
| 2014-09-18 | $5.01 | $8.95 | 1,036,563 | — | — |
| 2014-09-17 | $4.95 | $8.85 | 922,582 | — | — |
| 2014-09-16 | $4.97 | $8.88 | 1,392,192 | — | — |
| 2014-09-15 | $5.02 | $8.98 | 1,320,040 | — | — |
| 2014-09-12 | $4.97 | $8.88 | 1,339,166 | — | — |
| 2014-09-11 | $4.96 | $8.86 | 1,465,277 | — | — |
| 2014-09-10 | $4.87 | $8.71 | 1,388,304 | — | — |
| 2014-09-09 | $4.96 | $8.86 | 3,130,060 | — | — |
| 2014-09-08 | $4.77 | $8.52 | 1,775,655 | — | — |
| 2014-09-05 | $4.84 | $8.65 | 1,390,948 | — | — |
| 2014-09-04 | $4.83 | $8.63 | 1,515,659 | — | — |
| 2014-09-03 | $4.80 | $8.58 | 1,275,256 | — | — |
| 2014-09-02 | $4.89 | $8.73 | 1,294,849 | — | — |
| 2014-08-29 | $4.87 | $8.70 | 1,236,847 | — | — |
| 2014-08-28 | $4.82 | $8.61 | 929,424 | — | — |
| 2014-08-27 | $4.87 | $8.71 | 853,695 | — | — |
| 2014-08-26 | $4.92 | $8.79 | 1,112,758 | — | — |
| 2014-08-25 | $4.89 | $8.75 | 1,272,923 | — | — |
| 2014-08-22 | $4.91 | $8.77 | 1,105,294 | — | — |
| 2014-08-21 | $4.89 | $8.75 | 1,107,782 | — | — |
| 2014-08-20 | $4.88 | $8.72 | 2,038,450 | — | — |
| 2014-08-19 | $5.02 | $8.83 | 1,495,910 | — | — |
| 2014-08-18 | $5.08 | $8.94 | 1,517,214 | — | — |
| 2014-08-15 | $4.95 | $8.70 | 1,259,706 | — | — |
| 2014-08-14 | $4.97 | $8.75 | 1,049,936 | — | — |
| 2014-08-13 | $5.00 | $8.79 | 999,710 | — | — |
| 2014-08-12 | $4.98 | $8.76 | 1,222,541 | — | — |
| 2014-08-11 | $4.99 | $8.78 | 1,552,046 | — | — |
| 2014-08-08 | $4.94 | $8.69 | 1,658,719 | — | — |
| 2014-08-07 | $4.91 | $8.64 | 1,375,553 | — | — |
| 2014-08-06 | $5.03 | $8.85 | 1,268,103 | — | — |
| 2014-08-05 | $5.00 | $8.80 | 2,166,271 | — | — |
| 2014-08-04 | $4.99 | $8.78 | 1,586,100 | — | — |
| 2014-08-01 | $4.95 | $8.71 | 1,911,562 | — | — |
| 2014-07-31 | $5.04 | $8.86 | 3,051,066 | — | — |
| 2014-07-30 | $5.14 | $9.04 | 1,889,792 | — | — |
| 2014-07-29 | $5.04 | $8.87 | 1,098,452 | — | — |
| 2014-07-28 | $5.03 | $8.85 | 1,240,268 | — | — |
| 2014-07-25 | $5.02 | $8.84 | 960,213 | — | — |
| 2014-07-24 | $5.11 | $8.98 | 1,864,601 | — | — |
| 2014-07-23 | $5.03 | $8.85 | 957,103 | — | — |
| 2014-07-22 | $4.99 | $8.78 | 1,273,701 | — | — |
| 2014-07-21 | $4.98 | $8.76 | 1,564,797 | — | — |
| 2014-07-18 | $4.96 | $8.74 | 3,077,501 | — | — |
| 2014-07-17 | $4.69 | $8.26 | 1,453,459 | — | — |
| 2014-07-16 | $4.77 | $8.38 | 1,605,693 | — | — |
| 2014-07-15 | $4.77 | $8.40 | 2,544,602 | — | — |
| 2014-07-14 | $4.79 | $8.43 | 3,330,810 | — | — |
| 2014-07-11 | $4.84 | $8.52 | 1,919,181 | — | — |
| 2014-07-10 | $4.70 | $8.27 | 1,938,774 | — | — |
| 2014-07-09 | $4.69 | $8.26 | 1,321,439 | — | — |
| 2014-07-08 | $4.71 | $8.28 | 2,741,621 | — | — |
| 2014-07-07 | $4.78 | $8.41 | 1,379,441 | — | — |
| 2014-07-03 | $4.86 | $8.55 | 685,444 | — | — |
| 2014-07-02 | $4.78 | $8.41 | 1,130,019 | — | — |
| 2014-07-01 | $4.85 | $8.53 | 1,764,303 | — | — |
| 2014-06-30 | $4.78 | $8.42 | 1,695,106 | — | — |
| 2014-06-27 | $4.82 | $8.49 | 13,456,815 | — | — |
| 2014-06-26 | $4.90 | $8.62 | 1,460,145 | — | — |
| 2014-06-25 | $4.86 | $8.54 | 1,485,958 | — | — |
| 2014-06-24 | $4.83 | $8.50 | 1,873,153 | — | — |
| 2014-06-23 | $4.89 | $8.61 | 1,822,305 | — | — |
| 2014-06-20 | $4.80 | $8.45 | 2,786,871 | — | — |
| 2014-06-19 | $4.78 | $8.41 | 1,289,251 | — | — |
| 2014-06-18 | $4.82 | $8.49 | 1,738,957 | — | — |
| 2014-06-17 | $4.77 | $8.40 | 2,190,529 | — | — |
| 2014-06-16 | $4.73 | $8.33 | 1,519,235 | — | — |
| 2014-06-13 | $4.71 | $8.29 | 1,435,887 | — | — |
| 2014-06-12 | $4.66 | $8.20 | 1,135,617 | — | — |
| 2014-06-11 | $4.69 | $8.25 | 1,015,104 | — | — |
| 2014-06-10 | $4.73 | $8.32 | 1,601,961 | — | — |
| 2014-06-09 | $4.69 | $8.26 | 1,486,736 | — | — |
| 2014-06-06 | $4.68 | $8.23 | 1,563,708 | — | — |
| 2014-06-05 | $4.59 | $8.08 | 1,684,221 | — | — |
| 2014-06-04 | $4.54 | $7.99 | 1,291,583 | — | — |
| 2014-06-03 | $4.45 | $7.83 | 1,974,695 | — | — |
| 2014-06-02 | $4.50 | $7.92 | 1,753,107 | — | — |
| 2014-05-30 | $4.50 | $7.92 | 1,383,017 | — | — |
| 2014-05-29 | $4.50 | $7.91 | 1,394,213 | — | — |
| 2014-05-28 | $4.59 | $8.07 | 1,004,375 | — | — |
| 2014-05-27 | $4.60 | $8.10 | 1,568,529 | — | — |
| 2014-05-23 | $4.55 | $8.00 | 856,183 | — | — |
| 2014-05-22 | $4.51 | $7.93 | 1,515,970 | — | — |
| 2014-05-21 | $4.45 | $7.83 | 1,846,252 | — | — |
| 2014-05-20 | $4.40 | $7.74 | 2,147,611 | — | — |
| 2014-05-19 | $4.55 | $8.00 | 1,004,064 | — | — |
| 2014-05-16 | $4.46 | $7.84 | 2,269,989 | — | — |
| 2014-05-15 | $4.50 | $7.91 | 2,025,699 | — | — |
| 2014-05-14 | $4.60 | $8.09 | 1,657,630 | — | — |
| 2014-05-13 | $4.72 | $8.17 | 2,058,976 | — | — |
| 2014-05-12 | $4.73 | $8.19 | 3,137,368 | — | — |
| 2014-05-09 | $4.70 | $8.14 | 1,450,504 | — | — |
| 2014-05-08 | $4.65 | $8.05 | 1,286,607 | — | — |
| 2014-05-07 | $4.66 | $8.07 | 1,404,010 | — | — |
| 2014-05-06 | $4.56 | $7.89 | 1,312,109 | — | — |
| 2014-05-05 | $4.63 | $8.01 | 1,053,046 | — | — |
| 2014-05-02 | $4.68 | $8.09 | 2,606,802 | — | — |
| 2014-05-01 | $4.59 | $7.94 | 1,535,563 | — | — |
| 2014-04-30 | $4.61 | $7.98 | 1,518,769 | — | — |
| 2014-04-29 | $4.56 | $7.89 | 1,176,669 | — | — |
| 2014-04-28 | $4.55 | $7.87 | 1,802,245 | — | — |
| 2014-04-25 | $4.54 | $7.86 | 1,021,324 | — | — |
| 2014-04-24 | $4.62 | $7.99 | 927,713 | — | — |
| 2014-04-23 | $4.61 | $7.98 | 1,246,488 | — | — |
| 2014-04-22 | $4.66 | $8.06 | 1,389,393 | — | — |
| 2014-04-21 | $4.61 | $7.98 | 1,431,378 | — | — |
| 2014-04-17 | $4.55 | $7.87 | 1,575,371 | — | — |
| 2014-04-16 | $4.49 | $7.77 | 1,183,200 | — | — |
| 2014-04-15 | $4.41 | $7.64 | 2,201,258 | — | — |
| 2014-04-14 | $4.43 | $7.67 | 1,711,589 | — | — |
| 2014-04-11 | $4.38 | $7.58 | 1,746,110 | — | — |
| 2014-04-10 | $4.39 | $7.59 | 1,947,016 | — | — |
| 2014-04-09 | $4.39 | $7.60 | 1,183,044 | — | — |
| 2014-04-08 | $4.32 | $7.48 | 1,978,893 | — | — |
| 2014-04-07 | $4.27 | $7.39 | 2,505,261 | — | — |
| 2014-04-04 | $4.31 | $7.46 | 1,434,332 | — | — |
| 2014-04-03 | $4.44 | $7.69 | 1,064,087 | — | — |
| 2014-04-02 | $4.51 | $7.80 | 1,218,187 | — | — |
| 2014-04-01 | $4.55 | $7.87 | 2,706,322 | — | — |
| 2014-03-31 | $4.21 | $7.28 | 1,590,765 | — | — |
| 2014-03-28 | $4.09 | $7.08 | 1,955,568 | — | — |
| 2014-03-27 | $4.11 | $7.11 | 1,754,196 | — | — |
| 2014-03-26 | $4.16 | $7.20 | 1,270,435 | — | — |
| 2014-03-25 | $4.26 | $7.37 | 1,139,504 | — | — |
| 2014-03-24 | $4.27 | $7.39 | 1,197,972 | — | — |
| 2014-03-21 | $4.30 | $7.43 | 3,452,567 | — | — |
| 2014-03-20 | $4.39 | $7.60 | 1,053,668 | — | — |
| 2014-03-19 | $4.35 | $7.54 | 1,342,276 | — | — |
| 2014-03-18 | $4.46 | $7.72 | 1,470,719 | — | — |
| 2014-03-17 | $4.39 | $7.60 | 1,213,211 | — | — |
| 2014-03-14 | $4.30 | $7.45 | 2,180,732 | — | — |
| 2014-03-13 | $4.31 | $7.46 | 3,818,147 | — | — |
| 2014-03-12 | $4.57 | $7.91 | 816,531 | — | — |
| 2014-03-11 | $4.59 | $7.95 | 1,178,224 | — | — |
| 2014-03-10 | $4.67 | $8.08 | 1,288,784 | — | — |
| 2014-03-07 | $4.62 | $7.99 | 1,428,734 | — | — |
| 2014-03-06 | $4.58 | $7.92 | 1,310,865 | — | — |
| 2014-03-05 | $4.54 | $7.86 | 1,330,147 | — | — |
| 2014-03-04 | $4.45 | $7.70 | 2,549,112 | — | — |
| 2014-03-03 | $4.33 | $7.50 | 1,450,971 | — | — |
| 2014-02-28 | $4.37 | $7.57 | 1,986,668 | — | — |
| 2014-02-27 | $4.40 | $7.61 | 1,299,358 | — | — |
| 2014-02-26 | $4.46 | $7.71 | 2,210,588 | — | — |
| 2014-02-25 | $4.47 | $7.74 | 2,087,899 | — | — |
| 2014-02-24 | $4.55 | $7.74 | 2,198,148 | — | — |
| 2014-02-21 | $4.51 | $7.67 | 1,182,422 | — | — |
| 2014-02-20 | $4.51 | $7.67 | 1,056,778 | — | — |
| 2014-02-19 | $4.43 | $7.54 | 1,467,298 | — | — |
| 2014-02-18 | $4.51 | $7.67 | 1,265,926 | — | — |
| 2014-02-14 | $4.46 | $7.59 | 1,398,101 | — | — |
| 2014-02-13 | $4.50 | $7.66 | 2,660,139 | — | — |
| 2014-02-12 | $4.48 | $7.63 | 3,776,784 | — | — |
| 2014-02-11 | $4.23 | $7.20 | 2,010,149 | — | — |
| 2014-02-10 | $4.17 | $7.10 | 1,591,854 | — | — |
| 2014-02-07 | $4.16 | $7.08 | 1,312,109 | — | — |
| 2014-02-06 | $4.11 | $6.99 | 1,230,627 | — | — |
| 2014-02-05 | $4.04 | $6.87 | 2,084,633 | — | — |
| 2014-02-04 | $4.04 | $6.87 | 1,629,640 | — | — |
| 2014-02-03 | $3.95 | $6.73 | 1,847,496 | — | — |
| 2014-01-31 | $4.14 | $7.04 | 1,471,186 | — | — |
| 2014-01-30 | $4.18 | $7.11 | 1,654,831 | — | — |
| 2014-01-29 | $4.06 | $6.90 | 1,099,385 | — | — |
| 2014-01-28 | $4.13 | $7.02 | 1,516,125 | — | — |
| 2014-01-27 | $4.08 | $6.95 | 1,553,290 | — | — |
| 2014-01-24 | $4.10 | $6.98 | 2,297,668 | — | — |
| 2014-01-23 | $4.23 | $7.19 | 2,637,902 | — | — |
| 2014-01-22 | $4.28 | $7.28 | 2,628,883 | — | — |
| 2014-01-21 | $4.19 | $7.12 | 3,902,273 | — | — |
| 2014-01-17 | $3.92 | $6.67 | 1,527,166 | — | — |
| 2014-01-16 | $3.98 | $6.77 | 1,253,952 | — | — |
| 2014-01-15 | $4.01 | $6.82 | 1,536,340 | — | — |
| 2014-01-14 | $3.97 | $6.76 | 1,414,895 | — | — |
| 2014-01-13 | $3.96 | $6.74 | 1,968,008 | — | — |
| 2014-01-10 | $3.95 | $6.72 | 2,318,505 | — | — |
| 2014-01-09 | $3.99 | $6.78 | 2,572,592 | — | — |
| 2014-01-08 | $3.99 | $6.78 | 2,852,959 | — | — |
| 2014-01-07 | $3.94 | $6.71 | 1,661,673 | — | — |
| 2014-01-06 | $3.90 | $6.63 | 1,934,887 | — | — |
| 2014-01-03 | $3.92 | $6.67 | 1,419,715 | — | — |
| 2014-01-02 | $3.88 | $6.60 | 1,294,849 | — | — |