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
- 1980-03-17 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 | $5.11 | $5.54 | 2,829,000 | — | — |
| 2014-12-30 | $5.12 | $5.55 | 3,018,800 | — | — |
| 2014-12-29 | $5.04 | $5.46 | 3,233,300 | — | — |
| 2014-12-26 | $5.28 | $5.72 | 2,885,500 | — | — |
| 2014-12-24 | $5.11 | $5.54 | 1,806,100 | — | — |
| 2014-12-23 | $4.80 | $5.20 | 3,271,300 | — | — |
| 2014-12-22 | $4.83 | $5.23 | 4,809,600 | — | — |
| 2014-12-19 | $4.91 | $5.32 | 21,249,900 | — | — |
| 2014-12-18 | $4.83 | $5.23 | 4,528,400 | — | — |
| 2014-12-17 | $4.34 | $4.70 | 5,776,300 | — | — |
| 2014-12-16 | $4.57 | $4.95 | 4,020,400 | — | — |
| 2014-12-15 | $4.32 | $4.68 | 6,814,300 | — | — |
| 2014-12-12 | $4.49 | $4.87 | 2,992,200 | — | — |
| 2014-12-11 | $4.49 | $4.87 | 3,110,300 | — | — |
| 2014-12-10 | $4.47 | $4.84 | 3,421,000 | — | — |
| 2014-12-09 | $4.55 | $4.93 | 4,431,900 | — | — |
| 2014-12-08 | $4.20 | $4.55 | 3,148,300 | — | — |
| 2014-12-05 | $4.21 | $4.56 | 2,245,900 | — | — |
| 2014-12-04 | $4.22 | $4.57 | 2,955,700 | — | — |
| 2014-12-03 | $4.33 | $4.69 | 3,078,500 | — | — |
| 2014-12-02 | $4.19 | $4.54 | 3,213,600 | — | — |
| 2014-12-01 | $4.56 | $4.94 | 3,904,100 | — | — |
| 2014-11-28 | $4.11 | $4.45 | 1,736,900 | — | — |
| 2014-11-26 | $4.64 | $5.03 | 2,454,400 | — | — |
| 2014-11-25 | $4.79 | $5.19 | 2,637,600 | — | — |
| 2014-11-24 | $4.39 | $4.76 | 1,933,600 | — | — |
| 2014-11-21 | $4.42 | $4.79 | 3,002,200 | — | — |
| 2014-11-20 | $4.41 | $4.78 | 1,923,800 | — | — |
| 2014-11-19 | $4.25 | $4.61 | 4,150,200 | — | — |
| 2014-11-18 | $4.70 | $5.09 | 2,884,700 | — | — |
| 2014-11-17 | $4.36 | $4.72 | 2,501,400 | — | — |
| 2014-11-14 | $4.29 | $4.65 | 3,685,300 | — | — |
| 2014-11-13 | $3.80 | $4.12 | 1,829,300 | — | — |
| 2014-11-12 | $3.85 | $4.17 | 2,415,700 | — | — |
| 2014-11-11 | $3.86 | $4.18 | 3,618,400 | — | — |
| 2014-11-10 | $3.58 | $3.88 | 2,684,400 | — | — |
| 2014-11-07 | $3.89 | $4.22 | 4,816,700 | — | — |
| 2014-11-06 | $3.69 | $4.00 | 3,859,000 | — | — |
| 2014-11-05 | $3.40 | $3.68 | 4,480,200 | — | — |
| 2014-11-04 | $3.75 | $4.06 | 2,731,300 | — | — |
| 2014-11-03 | $4.02 | $4.36 | 4,260,400 | — | — |
| 2014-10-31 | $3.70 | $4.01 | 5,802,200 | — | — |
| 2014-10-30 | $3.97 | $4.30 | 4,275,300 | — | — |
| 2014-10-29 | $4.20 | $4.55 | 3,618,200 | — | — |
| 2014-10-28 | $4.41 | $4.78 | 2,124,800 | — | — |
| 2014-10-27 | $4.19 | $4.54 | 1,937,400 | — | — |
| 2014-10-24 | $4.40 | $4.77 | 2,153,800 | — | — |
| 2014-10-23 | $4.34 | $4.70 | 3,105,100 | — | — |
| 2014-10-22 | $4.32 | $4.68 | 4,835,600 | — | — |
| 2014-10-21 | $5.06 | $5.48 | 2,070,300 | — | — |
| 2014-10-20 | $4.85 | $5.26 | 1,442,700 | — | — |
| 2014-10-17 | $4.78 | $5.18 | 3,305,200 | — | — |
| 2014-10-16 | $5.22 | $5.66 | 2,706,500 | — | — |
| 2014-10-15 | $4.88 | $5.29 | 3,692,800 | — | — |
| 2014-10-14 | $4.80 | $5.20 | 2,875,900 | — | — |
| 2014-10-13 | $4.61 | $5.00 | 3,249,600 | — | — |
| 2014-10-10 | $4.33 | $4.69 | 2,950,800 | — | — |
| 2014-10-09 | $4.36 | $4.72 | 4,056,300 | — | — |
| 2014-10-08 | $4.82 | $5.22 | 5,731,200 | — | — |
| 2014-10-07 | $4.51 | $4.89 | 3,344,000 | — | — |
| 2014-10-06 | $4.71 | $5.10 | 3,788,900 | — | — |
| 2014-10-03 | $4.64 | $5.03 | 3,354,400 | — | — |
| 2014-10-02 | $4.98 | $5.40 | 2,886,300 | — | — |
| 2014-10-01 | $5.06 | $5.48 | 2,830,900 | — | — |
| 2014-09-30 | $4.96 | $5.37 | 3,939,200 | — | — |
| 2014-09-29 | $5.38 | $5.83 | 1,747,800 | — | — |
| 2014-09-26 | $5.57 | $6.04 | 1,534,200 | — | — |
| 2014-09-25 | $5.67 | $6.14 | 1,938,000 | — | — |
| 2014-09-24 | $5.72 | $6.20 | 1,384,900 | — | — |
| 2014-09-23 | $5.81 | $6.30 | 2,093,400 | — | — |
| 2014-09-22 | $5.60 | $6.07 | 3,493,200 | — | — |
| 2014-09-19 | $6.14 | $6.65 | 3,768,800 | — | — |
| 2014-09-18 | $6.38 | $6.91 | 1,753,300 | — | — |
| 2014-09-17 | $6.54 | $7.09 | 1,492,700 | — | — |
| 2014-09-16 | $6.76 | $7.33 | 1,842,100 | — | — |
| 2014-09-15 | $6.76 | $7.33 | 1,115,000 | — | — |
| 2014-09-12 | $6.81 | $7.38 | 1,242,900 | — | — |
| 2014-09-11 | $7.03 | $7.62 | 1,642,400 | — | — |
| 2014-09-10 | $6.93 | $7.51 | 1,631,700 | — | — |
| 2014-09-09 | $7.00 | $7.59 | 2,669,000 | — | — |
| 2014-09-08 | $7.19 | $7.79 | 1,273,400 | — | — |
| 2014-09-05 | $7.39 | $8.01 | 1,884,200 | — | — |
| 2014-09-04 | $7.36 | $7.98 | 1,986,400 | — | — |
| 2014-09-03 | $7.67 | $8.31 | 1,098,100 | — | — |
| 2014-09-02 | $7.70 | $8.34 | 1,160,800 | — | — |
| 2014-08-29 | $7.92 | $8.58 | 988,800 | — | — |
| 2014-08-28 | $7.83 | $8.48 | 924,200 | — | — |
| 2014-08-27 | $7.87 | $8.53 | 971,300 | — | — |
| 2014-08-26 | $7.99 | $8.66 | 1,488,800 | — | — |
| 2014-08-25 | $7.71 | $8.35 | 1,101,300 | — | — |
| 2014-08-22 | $7.88 | $8.54 | 1,419,200 | — | — |
| 2014-08-21 | $7.84 | $8.50 | 1,696,200 | — | — |
| 2014-08-20 | $8.14 | $8.82 | 673,300 | — | — |
| 2014-08-19 | $8.16 | $8.84 | 912,000 | — | — |
| 2014-08-18 | $8.28 | $8.97 | 1,549,300 | — | — |
| 2014-08-15 | $7.96 | $8.63 | 1,364,800 | — | — |
| 2014-08-14 | $8.07 | $8.74 | 1,524,700 | — | — |
| 2014-08-13 | $8.40 | $9.10 | 1,787,100 | — | — |
| 2014-08-12 | $8.40 | $9.10 | 1,386,000 | — | — |
| 2014-08-11 | $8.35 | $9.05 | 1,737,500 | — | — |
| 2014-08-08 | $7.97 | $8.64 | 2,196,700 | — | — |
| 2014-08-07 | $7.66 | $8.30 | 2,048,000 | — | — |
| 2014-08-06 | $7.87 | $8.53 | 1,942,100 | — | — |
| 2014-08-05 | $7.48 | $8.11 | 1,195,600 | — | — |
| 2014-08-04 | $7.47 | $8.09 | 1,352,800 | — | — |
| 2014-08-01 | $7.55 | $8.18 | 1,777,800 | — | — |
| 2014-07-31 | $7.80 | $8.45 | 1,425,400 | — | — |
| 2014-07-30 | $8.11 | $8.79 | 832,200 | — | — |
| 2014-07-29 | $8.17 | $8.85 | 744,100 | — | — |
| 2014-07-28 | $8.15 | $8.83 | 1,130,200 | — | — |
| 2014-07-25 | $8.33 | $9.03 | 1,134,000 | — | — |
| 2014-07-24 | $8.04 | $8.71 | 2,087,300 | — | — |
| 2014-07-23 | $8.22 | $8.91 | 1,217,500 | — | — |
| 2014-07-22 | $8.22 | $8.91 | 1,592,400 | — | — |
| 2014-07-21 | $8.58 | $9.30 | 923,100 | — | — |
| 2014-07-18 | $8.77 | $9.50 | 1,044,600 | — | — |
| 2014-07-17 | $8.90 | $9.64 | 1,433,800 | — | — |
| 2014-07-16 | $8.62 | $9.34 | 1,173,900 | — | — |
| 2014-07-15 | $8.37 | $9.07 | 1,521,900 | — | — |
| 2014-07-14 | $8.78 | $9.51 | 1,071,300 | — | — |
| 2014-07-11 | $9.16 | $9.93 | 1,452,200 | — | — |
| 2014-07-10 | $8.78 | $9.51 | 1,697,200 | — | — |
| 2014-07-09 | $8.98 | $9.73 | 1,185,600 | — | — |
| 2014-07-08 | $8.61 | $9.33 | 1,604,900 | — | — |
| 2014-07-07 | $8.79 | $9.52 | 1,470,000 | — | — |
| 2014-07-03 | $9.28 | $10.06 | 743,300 | — | — |
| 2014-07-02 | $9.21 | $9.98 | 1,137,100 | — | — |
| 2014-07-01 | $9.11 | $9.87 | 1,304,100 | — | — |
| 2014-06-30 | $9.18 | $9.95 | 1,318,700 | — | — |
| 2014-06-27 | $8.97 | $9.72 | 1,469,600 | — | — |
| 2014-06-26 | $8.95 | $9.70 | 2,142,500 | — | — |
| 2014-06-25 | $8.94 | $9.69 | 2,277,300 | — | — |
| 2014-06-24 | $8.69 | $9.42 | 2,588,000 | — | — |
| 2014-06-23 | $8.78 | $9.51 | 1,220,800 | — | — |
| 2014-06-20 | $8.55 | $9.26 | 2,718,400 | — | — |
| 2014-06-19 | $8.62 | $9.34 | 2,837,300 | — | — |
| 2014-06-18 | $8.07 | $8.74 | 1,439,700 | — | — |
| 2014-06-17 | $7.87 | $8.53 | 1,441,200 | — | — |
| 2014-06-16 | $7.65 | $8.29 | 1,687,500 | — | — |
| 2014-06-13 | $7.64 | $8.28 | 1,446,000 | — | — |
| 2014-06-12 | $7.81 | $8.46 | 1,395,600 | — | — |
| 2014-06-11 | $7.61 | $8.25 | 1,147,700 | — | — |
| 2014-06-10 | $7.44 | $8.06 | 1,143,700 | — | — |
| 2014-06-09 | $7.28 | $7.89 | 1,214,900 | — | — |
| 2014-06-06 | $7.19 | $7.79 | 1,159,600 | — | — |
| 2014-06-05 | $7.11 | $7.70 | 2,236,000 | — | — |
| 2014-06-04 | $6.69 | $7.25 | 938,400 | — | — |
| 2014-06-03 | $6.73 | $7.29 | 1,090,700 | — | — |
| 2014-06-02 | $6.73 | $7.29 | 1,041,100 | — | — |
| 2014-05-30 | $6.84 | $7.41 | 1,313,900 | — | — |
| 2014-05-29 | $6.79 | $7.36 | 1,831,900 | — | — |
| 2014-05-28 | $6.83 | $7.40 | 2,510,000 | — | — |
| 2014-05-27 | $7.12 | $7.72 | 1,961,400 | — | — |
| 2014-05-23 | $7.58 | $8.21 | 1,471,500 | — | — |
| 2014-05-22 | $7.81 | $8.46 | 928,100 | — | — |
| 2014-05-21 | $7.85 | $8.51 | 1,177,000 | — | — |
| 2014-05-20 | $7.80 | $8.45 | 1,513,100 | — | — |
| 2014-05-19 | $8.03 | $8.70 | 899,900 | — | — |
| 2014-05-16 | $7.94 | $8.60 | 678,400 | — | — |
| 2014-05-15 | $7.95 | $8.61 | 1,224,500 | — | — |
| 2014-05-14 | $8.05 | $8.72 | 1,358,500 | — | — |
| 2014-05-13 | $8.13 | $8.81 | 1,194,600 | — | — |
| 2014-05-12 | $8.06 | $8.73 | 1,236,300 | — | — |
| 2014-05-09 | $7.87 | $8.53 | 1,190,000 | — | — |
| 2014-05-08 | $7.95 | $8.61 | 1,223,800 | — | — |
| 2014-05-07 | $8.19 | $8.87 | 2,703,300 | — | — |
| 2014-05-06 | $8.42 | $9.12 | 1,686,800 | — | — |
| 2014-05-05 | $8.54 | $9.25 | 960,900 | — | — |
| 2014-05-02 | $8.68 | $9.41 | 1,051,000 | — | — |
| 2014-05-01 | $8.55 | $9.26 | 1,389,500 | — | — |
| 2014-04-30 | $8.66 | $9.38 | 1,286,000 | — | — |
| 2014-04-29 | $8.61 | $9.33 | 1,249,700 | — | — |
| 2014-04-28 | $8.37 | $9.07 | 1,678,200 | — | — |
| 2014-04-25 | $8.61 | $9.33 | 959,200 | — | — |
| 2014-04-24 | $8.62 | $9.34 | 1,109,300 | — | — |
| 2014-04-23 | $8.61 | $9.33 | 1,114,900 | — | — |
| 2014-04-22 | $8.60 | $9.32 | 1,588,600 | — | — |
| 2014-04-21 | $8.43 | $9.13 | 1,439,500 | — | — |
| 2014-04-17 | $8.51 | $9.22 | 1,060,700 | — | — |
| 2014-04-16 | $8.50 | $9.21 | 1,077,000 | — | — |
| 2014-04-15 | $8.65 | $9.37 | 1,959,600 | — | — |
| 2014-04-14 | $8.85 | $9.59 | 1,737,400 | — | — |
| 2014-04-11 | $8.85 | $9.59 | 1,364,400 | — | — |
| 2014-04-10 | $9.04 | $9.80 | 1,484,800 | — | — |
| 2014-04-09 | $9.38 | $10.16 | 1,523,300 | — | — |
| 2014-04-08 | $9.24 | $10.01 | 1,704,900 | — | — |
| 2014-04-07 | $9.10 | $9.86 | 1,635,900 | — | — |
| 2014-04-04 | $9.31 | $10.09 | 1,752,800 | — | — |
| 2014-04-03 | $9.43 | $10.22 | 983,400 | — | — |
| 2014-04-02 | $9.63 | $10.43 | 1,225,500 | — | — |
| 2014-04-01 | $9.46 | $10.25 | 1,613,200 | — | — |
| 2014-03-31 | $9.29 | $10.07 | 1,681,000 | — | — |
| 2014-03-28 | $9.63 | $10.43 | 1,932,800 | — | — |
| 2014-03-27 | $9.33 | $10.11 | 2,217,900 | — | — |
| 2014-03-26 | $9.31 | $10.09 | 4,243,300 | — | — |
| 2014-03-25 | $10.12 | $10.97 | 1,589,500 | — | — |
| 2014-03-24 | $10.10 | $10.94 | 2,613,100 | — | — |
| 2014-03-21 | $10.87 | $11.78 | 2,396,400 | — | — |
| 2014-03-20 | $10.93 | $11.84 | 1,343,000 | — | — |
| 2014-03-19 | $10.79 | $11.69 | 1,723,200 | — | — |
| 2014-03-18 | $11.10 | $12.03 | 3,175,600 | — | — |
| 2014-03-17 | $10.59 | $11.48 | 1,859,400 | — | — |
| 2014-03-14 | $10.79 | $11.69 | 2,008,400 | — | — |
| 2014-03-13 | $10.68 | $11.57 | 1,714,200 | — | — |
| 2014-03-12 | $10.79 | $11.69 | 1,244,500 | — | — |
| 2014-03-11 | $10.50 | $11.38 | 1,407,000 | — | — |
| 2014-03-10 | $10.60 | $11.49 | 1,673,000 | — | — |
| 2014-03-07 | $10.97 | $11.89 | 1,397,100 | — | — |
| 2014-03-06 | $11.41 | $12.36 | 1,414,200 | — | — |
| 2014-03-05 | $11.19 | $12.13 | 1,153,900 | — | — |
| 2014-03-04 | $11.19 | $12.13 | 1,547,300 | — | — |
| 2014-03-03 | $11.26 | $12.20 | 2,520,500 | — | — |
| 2014-02-28 | $11.00 | $11.92 | 1,615,500 | — | — |
| 2014-02-27 | $10.81 | $11.71 | 1,291,700 | — | — |
| 2014-02-26 | $10.81 | $11.71 | 2,038,500 | — | — |
| 2014-02-25 | $10.97 | $11.89 | 2,457,500 | — | — |
| 2014-02-24 | $11.58 | $12.55 | 1,804,300 | — | — |
| 2014-02-21 | $11.59 | $12.56 | 2,169,000 | — | — |
| 2014-02-20 | $11.67 | $12.65 | 1,911,800 | — | — |
| 2014-02-19 | $11.28 | $12.22 | 2,542,700 | — | — |
| 2014-02-18 | $11.92 | $12.92 | 3,950,400 | — | — |
| 2014-02-14 | $11.16 | $12.09 | 2,303,400 | — | — |
| 2014-02-13 | $10.93 | $11.84 | 2,176,600 | — | — |
| 2014-02-12 | $10.44 | $11.31 | 1,780,900 | — | — |
| 2014-02-11 | $10.99 | $11.91 | 2,024,300 | — | — |
| 2014-02-10 | $10.55 | $11.43 | 1,860,000 | — | — |
| 2014-02-07 | $10.08 | $10.92 | 1,531,000 | — | — |
| 2014-02-06 | $9.79 | $10.61 | 1,455,500 | — | — |
| 2014-02-05 | $9.83 | $10.65 | 1,675,500 | — | — |
| 2014-02-04 | $10.14 | $10.99 | 1,286,500 | — | — |
| 2014-02-03 | $10.06 | $10.90 | 2,167,900 | — | — |
| 2014-01-31 | $10.15 | $11.00 | 1,594,600 | — | — |
| 2014-01-30 | $10.36 | $11.23 | 1,351,700 | — | — |
| 2014-01-29 | $10.50 | $11.38 | 1,700,500 | — | — |
| 2014-01-28 | $10.60 | $11.49 | 1,435,300 | — | — |
| 2014-01-27 | $10.34 | $11.20 | 2,252,800 | — | — |
| 2014-01-24 | $10.98 | $11.90 | 1,879,700 | — | — |
| 2014-01-23 | $11.22 | $12.16 | 1,963,700 | — | — |
| 2014-01-22 | $11.00 | $11.92 | 1,258,800 | — | — |
| 2014-01-21 | $11.13 | $12.06 | 1,459,800 | — | — |
| 2014-01-17 | $11.12 | $12.05 | 1,885,900 | — | — |
| 2014-01-16 | $10.95 | $11.87 | 1,066,500 | — | — |
| 2014-01-15 | $11.02 | $11.94 | 1,214,100 | — | — |
| 2014-01-14 | $10.75 | $11.65 | 1,419,900 | — | — |
| 2014-01-13 | $11.10 | $12.03 | 1,739,600 | — | — |
| 2014-01-10 | $10.90 | $11.81 | 1,909,600 | — | — |
| 2014-01-09 | $10.62 | $11.51 | 1,373,800 | — | — |
| 2014-01-08 | $11.11 | $12.04 | 935,100 | — | — |
| 2014-01-07 | $11.38 | $12.33 | 975,900 | — | — |
| 2014-01-06 | $11.40 | $12.35 | 1,347,200 | — | — |
| 2014-01-03 | $11.26 | $12.20 | 1,076,800 | — | — |
| 2014-01-02 | $11.32 | $12.27 | 1,569,200 | — | — |