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
- 1996-11-18 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 | $3.82 | $10.58 | 5,541,770 | — | — |
| 2014-12-30 | $3.87 | $10.70 | 4,313,530 | — | — |
| 2014-12-29 | $3.87 | $10.70 | 6,349,720 | — | — |
| 2014-12-26 | $3.79 | $10.49 | 3,398,980 | — | — |
| 2014-12-24 | $3.67 | $10.15 | 3,952,910 | — | — |
| 2014-12-23 | $3.72 | $10.28 | 4,631,120 | — | — |
| 2014-12-22 | $3.70 | $10.23 | 5,135,780 | — | — |
| 2014-12-19 | $3.56 | $9.85 | 8,959,340 | — | — |
| 2014-12-18 | $3.58 | $9.92 | 6,619,600 | — | — |
| 2014-12-17 | $3.61 | $9.98 | 8,278,270 | — | — |
| 2014-12-16 | $3.52 | $9.75 | 8,578,830 | — | — |
| 2014-12-15 | $3.61 | $9.98 | 9,763,390 | — | — |
| 2014-12-12 | $3.77 | $10.43 | 7,742,410 | — | — |
| 2014-12-11 | $3.75 | $10.36 | 4,615,260 | — | — |
| 2014-12-10 | $3.78 | $10.47 | 9,784,450 | — | — |
| 2014-12-09 | $4.00 | $11.06 | 5,981,560 | — | — |
| 2014-12-08 | $3.88 | $10.75 | 4,211,740 | — | — |
| 2014-12-05 | $4.01 | $11.09 | 4,432,350 | — | — |
| 2014-12-04 | $4.04 | $11.17 | 5,782,530 | — | — |
| 2014-12-03 | $4.10 | $11.34 | 9,666,930 | — | — |
| 2014-12-02 | $4.05 | $11.19 | 15,144,350 | — | — |
| 2014-12-01 | $4.05 | $11.21 | 9,492,470 | — | — |
| 2014-11-28 | $4.25 | $11.75 | 4,345,510 | — | — |
| 2014-11-26 | $4.32 | $11.94 | 8,009,560 | — | — |
| 2014-11-25 | $4.22 | $11.68 | 9,419,150 | — | — |
| 2014-11-24 | $4.02 | $11.11 | 9,302,150 | — | — |
| 2014-11-21 | $4.12 | $11.40 | 8,813,480 | — | — |
| 2014-11-20 | $3.84 | $10.62 | 7,916,480 | — | — |
| 2014-11-19 | $3.82 | $10.55 | 7,336,420 | — | — |
| 2014-11-18 | $3.76 | $10.40 | 5,173,220 | — | — |
| 2014-11-17 | $3.71 | $10.26 | 6,676,410 | — | — |
| 2014-11-14 | $3.71 | $10.26 | 11,823,630 | — | — |
| 2014-11-13 | $3.90 | $10.79 | 7,606,690 | — | — |
| 2014-11-12 | $4.35 | $11.32 | 13,337,740 | — | — |
| 2014-11-11 | $4.40 | $11.44 | 4,804,150 | — | — |
| 2014-11-10 | $4.34 | $11.28 | 10,406,110 | — | — |
| 2014-11-07 | $4.32 | $11.22 | 5,745,220 | — | — |
| 2014-11-06 | $4.20 | $10.92 | 8,430,890 | — | — |
| 2014-11-05 | $4.38 | $11.38 | 6,636,370 | — | — |
| 2014-11-04 | $4.37 | $11.36 | 7,746,700 | — | — |
| 2014-11-03 | $4.38 | $11.38 | 7,357,740 | — | — |
| 2014-10-31 | $4.45 | $11.56 | 8,089,250 | — | — |
| 2014-10-30 | $4.55 | $11.84 | 5,869,890 | — | — |
| 2014-10-29 | $4.48 | $11.66 | 6,450,080 | — | — |
| 2014-10-28 | $4.48 | $11.66 | 5,984,550 | — | — |
| 2014-10-27 | $4.25 | $11.06 | 12,797,850 | — | — |
| 2014-10-24 | $4.81 | $12.50 | 9,240,270 | — | — |
| 2014-10-23 | $4.43 | $11.52 | 7,272,330 | — | — |
| 2014-10-22 | $4.72 | $12.26 | 4,795,570 | — | — |
| 2014-10-21 | $4.68 | $12.18 | 7,904,910 | — | — |
| 2014-10-20 | $4.96 | $12.90 | 4,918,680 | — | — |
| 2014-10-17 | $5.21 | $13.53 | 4,743,310 | — | — |
| 2014-10-16 | $5.03 | $13.07 | 6,253,000 | — | — |
| 2014-10-15 | $5.25 | $13.63 | 8,443,240 | — | — |
| 2014-10-14 | $5.45 | $14.17 | 6,522,100 | — | — |
| 2014-10-13 | $5.46 | $14.19 | 7,039,500 | — | — |
| 2014-10-10 | $5.19 | $13.49 | 5,867,810 | — | — |
| 2014-10-09 | $5.28 | $13.71 | 10,944,700 | — | — |
| 2014-10-08 | $5.44 | $14.13 | 17,760,990 | — | — |
| 2014-10-07 | $5.22 | $13.55 | 14,577,940 | — | — |
| 2014-10-06 | $4.78 | $12.44 | 7,857,200 | — | — |
| 2014-10-03 | $4.55 | $11.82 | 7,588,750 | — | — |
| 2014-10-02 | $4.54 | $11.80 | 4,665,700 | — | — |
| 2014-10-01 | $4.58 | $11.92 | 5,753,280 | — | — |
| 2014-09-30 | $4.79 | $12.46 | 7,529,340 | — | — |
| 2014-09-29 | $4.68 | $12.18 | 5,708,560 | — | — |
| 2014-09-26 | $4.83 | $12.56 | 4,568,590 | — | — |
| 2014-09-25 | $4.78 | $12.44 | 3,668,470 | — | — |
| 2014-09-24 | $4.87 | $12.66 | 4,557,280 | — | — |
| 2014-09-23 | $5.02 | $13.03 | 7,228,520 | — | — |
| 2014-09-22 | $4.94 | $12.84 | 4,071,730 | — | — |
| 2014-09-19 | $5.07 | $13.17 | 4,940,260 | — | — |
| 2014-09-18 | $5.14 | $13.35 | 7,835,360 | — | — |
| 2014-09-17 | $5.19 | $13.49 | 10,954,190 | — | — |
| 2014-09-16 | $5.65 | $14.67 | 9,716,720 | — | — |
| 2014-09-15 | $5.64 | $14.65 | 5,155,800 | — | — |
| 2014-09-12 | $5.54 | $14.39 | 6,911,450 | — | — |
| 2014-09-11 | $5.79 | $15.05 | 8,411,520 | — | — |
| 2014-09-10 | $5.98 | $15.53 | 7,419,750 | — | — |
| 2014-09-09 | $6.02 | $15.65 | 5,674,370 | — | — |
| 2014-09-08 | $6.25 | $16.23 | 4,590,560 | — | — |
| 2014-09-05 | $6.52 | $16.95 | 4,180,410 | — | — |
| 2014-09-04 | $6.58 | $17.09 | 4,432,220 | — | — |
| 2014-09-03 | $6.61 | $17.17 | 6,547,970 | — | — |
| 2014-09-02 | $6.52 | $16.95 | 4,284,800 | — | — |
| 2014-08-29 | $6.61 | $17.17 | 4,632,810 | — | — |
| 2014-08-28 | $6.58 | $17.09 | 4,461,210 | — | — |
| 2014-08-27 | $6.59 | $17.13 | 5,873,920 | — | — |
| 2014-08-26 | $6.45 | $16.77 | 6,906,250 | — | — |
| 2014-08-25 | $6.72 | $17.45 | 2,965,170 | — | — |
| 2014-08-22 | $6.64 | $17.25 | 4,172,480 | — | — |
| 2014-08-21 | $6.73 | $17.49 | 5,207,280 | — | — |
| 2014-08-20 | $6.68 | $17.35 | 7,624,110 | — | — |
| 2014-08-19 | $6.59 | $17.13 | 6,072,560 | — | — |
| 2014-08-18 | $6.62 | $17.19 | 4,465,110 | — | — |
| 2014-08-15 | $6.64 | $17.25 | 4,417,790 | — | — |
| 2014-08-14 | $6.48 | $16.83 | 4,468,100 | — | — |
| 2014-08-13 | $6.38 | $16.59 | 6,426,030 | — | — |
| 2014-08-12 | $6.61 | $17.17 | 4,289,350 | — | — |
| 2014-08-11 | $6.64 | $17.25 | 4,122,040 | — | — |
| 2014-08-08 | $6.58 | $17.09 | 6,909,760 | — | — |
| 2014-08-07 | $6.57 | $17.07 | 8,486,920 | — | — |
| 2014-08-06 | $6.67 | $17.33 | 8,294,260 | — | — |
| 2014-08-05 | $6.53 | $16.97 | 7,677,020 | — | — |
| 2014-08-04 | $6.65 | $17.27 | 7,513,350 | — | — |
| 2014-08-01 | $6.42 | $16.67 | 6,313,450 | — | — |
| 2014-07-31 | $6.32 | $16.43 | 7,930,650 | — | — |
| 2014-07-30 | $6.58 | $17.09 | 4,529,980 | — | — |
| 2014-07-29 | $6.60 | $17.15 | 5,594,680 | — | — |
| 2014-07-28 | $6.84 | $17.77 | 3,990,350 | — | — |
| 2014-07-25 | $6.84 | $17.77 | 5,147,610 | — | — |
| 2014-07-24 | $6.93 | $18.01 | 5,500,170 | — | — |
| 2014-07-23 | $6.78 | $17.63 | 5,469,100 | — | — |
| 2014-07-22 | $6.92 | $17.97 | 6,120,270 | — | — |
| 2014-07-21 | $6.75 | $17.55 | 4,918,940 | — | — |
| 2014-07-18 | $6.54 | $16.99 | 8,180,250 | — | — |
| 2014-07-17 | $6.24 | $16.21 | 5,235,490 | — | — |
| 2014-07-16 | $6.28 | $16.31 | 4,531,150 | — | — |
| 2014-07-15 | $6.36 | $16.53 | 5,754,710 | — | — |
| 2014-07-14 | $6.28 | $16.33 | 7,327,060 | — | — |
| 2014-07-11 | $6.18 | $16.05 | 10,027,030 | — | — |
| 2014-07-10 | $6.28 | $16.31 | 8,580,910 | — | — |
| 2014-07-09 | $6.02 | $15.63 | 7,374,640 | — | — |
| 2014-07-08 | $5.95 | $15.47 | 7,024,160 | — | — |
| 2014-07-07 | $6.38 | $15.35 | 6,263,140 | — | — |
| 2014-07-03 | $6.27 | $15.09 | 4,937,270 | — | — |
| 2014-07-02 | $6.05 | $14.55 | 7,357,350 | — | — |
| 2014-07-01 | $6.07 | $14.61 | 3,338,530 | — | — |
| 2014-06-30 | $6.15 | $14.79 | 5,295,550 | — | — |
| 2014-06-27 | $6.27 | $15.09 | 3,487,120 | — | — |
| 2014-06-26 | $6.26 | $15.07 | 4,569,630 | — | — |
| 2014-06-25 | $6.27 | $15.09 | 4,798,820 | — | — |
| 2014-06-24 | $6.28 | $15.11 | 5,897,710 | — | — |
| 2014-06-23 | $6.26 | $15.07 | 5,759,260 | — | — |
| 2014-06-20 | $6.32 | $15.22 | 5,292,820 | — | — |
| 2014-06-19 | $6.34 | $15.26 | 5,222,620 | — | — |
| 2014-06-18 | $6.46 | $15.55 | 5,786,950 | — | — |
| 2014-06-17 | $6.15 | $14.79 | 4,551,170 | — | — |
| 2014-06-16 | $6.11 | $14.70 | 4,212,130 | — | — |
| 2014-06-13 | $6.08 | $14.65 | 3,277,300 | — | — |
| 2014-06-12 | $6.04 | $14.54 | 2,235,220 | — | — |
| 2014-06-11 | $6.08 | $14.65 | 5,621,200 | — | — |
| 2014-06-10 | $6.02 | $14.50 | 8,635,900 | — | — |
| 2014-06-09 | $5.87 | $14.13 | 4,142,450 | — | — |
| 2014-06-06 | $5.76 | $13.87 | 5,927,480 | — | — |
| 2014-06-05 | $5.55 | $13.37 | 3,722,550 | — | — |
| 2014-06-04 | $5.48 | $13.18 | 3,608,800 | — | — |
| 2014-06-03 | $5.52 | $13.28 | 6,735,300 | — | — |
| 2014-06-02 | $5.44 | $13.09 | 7,765,160 | — | — |
| 2014-05-30 | $5.40 | $13.00 | 6,178,640 | — | — |
| 2014-05-29 | $5.57 | $13.41 | 3,676,140 | — | — |
| 2014-05-28 | $5.59 | $13.46 | 4,274,010 | — | — |
| 2014-05-27 | $5.58 | $13.44 | 6,874,920 | — | — |
| 2014-05-23 | $5.89 | $14.18 | 7,682,350 | — | — |
| 2014-05-22 | $5.77 | $13.89 | 4,108,520 | — | — |
| 2014-05-21 | $5.74 | $13.81 | 5,634,330 | — | — |
| 2014-05-20 | $5.66 | $13.63 | 6,289,140 | — | — |
| 2014-05-19 | $5.62 | $13.54 | 5,805,020 | — | — |
| 2014-05-16 | $5.61 | $13.50 | 7,555,730 | — | — |
| 2014-05-15 | $5.52 | $13.28 | 11,901,500 | — | — |
| 2014-05-14 | $5.87 | $14.13 | 7,260,890 | — | — |
| 2014-05-13 | $5.73 | $13.79 | 10,757,630 | — | — |
| 2014-05-12 | $5.64 | $13.57 | 4,730,440 | — | — |
| 2014-05-09 | $5.59 | $13.46 | 4,093,050 | — | — |
| 2014-05-08 | $5.59 | $13.46 | 5,710,380 | — | — |
| 2014-05-07 | $5.66 | $13.63 | 6,921,720 | — | — |
| 2014-05-06 | $5.62 | $13.52 | 9,563,190 | — | — |
| 2014-05-05 | $5.57 | $13.41 | 19,622,200 | — | — |
| 2014-05-02 | $5.62 | $13.54 | 11,388,000 | — | — |
| 2014-05-01 | $5.78 | $13.16 | 5,160,090 | — | — |
| 2014-04-30 | $5.80 | $13.22 | 5,964,400 | — | — |
| 2014-04-29 | $5.65 | $12.87 | 4,663,100 | — | — |
| 2014-04-28 | $5.64 | $12.85 | 5,236,920 | — | — |
| 2014-04-25 | $5.50 | $12.53 | 6,181,500 | — | — |
| 2014-04-24 | $5.72 | $13.02 | 10,608,910 | — | — |
| 2014-04-23 | $5.73 | $13.06 | 14,806,870 | — | — |
| 2014-04-22 | $5.61 | $12.78 | 6,110,650 | — | — |
| 2014-04-21 | $5.54 | $12.62 | 3,895,710 | — | — |
| 2014-04-17 | $5.57 | $12.69 | 5,368,610 | — | — |
| 2014-04-16 | $5.40 | $12.30 | 6,012,760 | — | — |
| 2014-04-15 | $5.41 | $12.32 | 14,288,040 | — | — |
| 2014-04-14 | $5.58 | $12.73 | 3,521,180 | — | — |
| 2014-04-11 | $5.58 | $12.73 | 17,681,690 | — | — |
| 2014-04-10 | $5.52 | $12.57 | 6,296,550 | — | — |
| 2014-04-09 | $5.45 | $12.43 | 7,257,640 | — | — |
| 2014-04-08 | $5.57 | $12.69 | 6,725,290 | — | — |
| 2014-04-07 | $5.52 | $12.57 | 6,594,250 | — | — |
| 2014-04-04 | $5.34 | $12.16 | 5,691,790 | — | — |
| 2014-04-03 | $5.26 | $11.99 | 6,721,780 | — | — |
| 2014-04-02 | $5.38 | $12.25 | 6,756,490 | — | — |
| 2014-04-01 | $5.15 | $11.73 | 7,166,900 | — | — |
| 2014-03-31 | $5.23 | $11.92 | 6,926,270 | — | — |
| 2014-03-28 | $5.23 | $11.92 | 7,200,310 | — | — |
| 2014-03-27 | $5.18 | $11.81 | 10,294,830 | — | — |
| 2014-03-26 | $4.78 | $10.90 | 4,245,280 | — | — |
| 2014-03-25 | $4.76 | $10.85 | 4,150,510 | — | — |
| 2014-03-24 | $4.64 | $10.57 | 4,451,330 | — | — |
| 2014-03-21 | $4.58 | $10.45 | 8,575,060 | — | — |
| 2014-03-20 | $4.58 | $10.43 | 6,141,720 | — | — |
| 2014-03-19 | $4.47 | $10.18 | 6,238,180 | — | — |
| 2014-03-18 | $4.45 | $10.15 | 6,754,020 | — | — |
| 2014-03-17 | $4.29 | $9.78 | 4,769,440 | — | — |
| 2014-03-14 | $4.26 | $9.71 | 13,264,550 | — | — |
| 2014-03-13 | $4.47 | $10.18 | 11,192,090 | — | — |
| 2014-03-12 | $4.35 | $9.92 | 6,089,330 | — | — |
| 2014-03-11 | $4.23 | $9.64 | 7,618,520 | — | — |
| 2014-03-10 | $4.20 | $9.57 | 11,299,340 | — | — |
| 2014-03-07 | $4.33 | $9.87 | 15,087,540 | — | — |
| 2014-03-06 | $4.57 | $10.41 | 5,426,200 | — | — |
| 2014-03-05 | $4.53 | $10.32 | 4,194,710 | — | — |
| 2014-03-04 | $4.49 | $10.24 | 7,140,510 | — | — |
| 2014-03-03 | $4.38 | $9.99 | 3,850,860 | — | — |
| 2014-02-28 | $4.45 | $10.15 | 7,782,580 | — | — |
| 2014-02-27 | $4.47 | $10.18 | 6,868,810 | — | — |
| 2014-02-26 | $4.28 | $9.76 | 6,000,800 | — | — |
| 2014-02-25 | $4.28 | $9.76 | 6,445,790 | — | — |
| 2014-02-24 | $4.35 | $9.92 | 6,406,270 | — | — |
| 2014-02-21 | $4.30 | $9.80 | 6,827,080 | — | — |
| 2014-02-20 | $4.22 | $9.62 | 5,352,490 | — | — |
| 2014-02-19 | $4.14 | $9.43 | 11,623,690 | — | — |
| 2014-02-18 | $4.06 | $9.25 | 9,355,970 | — | — |
| 2014-02-14 | $4.36 | $9.94 | 7,902,310 | — | — |
| 2014-02-13 | $4.45 | $10.15 | 4,713,280 | — | — |
| 2014-02-12 | $4.35 | $9.90 | 11,710,920 | — | — |
| 2014-02-11 | $4.32 | $9.85 | 8,694,140 | — | — |
| 2014-02-10 | $4.26 | $9.71 | 6,658,600 | — | — |
| 2014-02-07 | $4.33 | $9.87 | 11,228,750 | — | — |
| 2014-02-06 | $4.33 | $9.87 | 6,787,300 | — | — |
| 2014-02-05 | $4.15 | $9.46 | 7,329,530 | — | — |
| 2014-02-04 | $4.34 | $9.89 | 14,112,800 | — | — |
| 2014-02-03 | $4.36 | $9.94 | 8,089,120 | — | — |
| 2014-01-31 | $4.44 | $10.11 | 5,983,120 | — | — |
| 2014-01-30 | $4.40 | $10.03 | 9,193,210 | — | — |
| 2014-01-29 | $4.27 | $9.73 | 10,342,930 | — | — |
| 2014-01-28 | $4.35 | $9.90 | 13,205,920 | — | — |
| 2014-01-27 | $4.29 | $9.78 | 15,184,910 | — | — |
| 2014-01-24 | $4.40 | $10.03 | 11,519,560 | — | — |
| 2014-01-23 | $4.46 | $10.17 | 16,260,790 | — | — |
| 2014-01-22 | $4.58 | $10.45 | 8,231,730 | — | — |
| 2014-01-21 | $4.49 | $10.24 | 17,526,210 | — | — |
| 2014-01-17 | $4.44 | $10.11 | 7,712,380 | — | — |
| 2014-01-16 | $4.38 | $9.99 | 5,968,950 | — | — |
| 2014-01-15 | $4.38 | $9.97 | 3,542,630 | — | — |
| 2014-01-14 | $4.38 | $9.99 | 5,790,590 | — | — |
| 2014-01-13 | $4.30 | $9.80 | 3,661,710 | — | — |
| 2014-01-10 | $4.45 | $10.13 | 5,272,858 | — | — |
| 2014-01-09 | $4.29 | $9.79 | 5,492,652 | — | — |
| 2014-01-08 | $4.36 | $9.93 | 4,176,265 | — | — |
| 2014-01-07 | $4.48 | $10.21 | 3,620,404 | — | — |
| 2014-01-06 | $4.57 | $10.42 | 8,049,442 | — | — |
| 2014-01-03 | $4.54 | $10.33 | 4,886,135 | — | — |
| 2014-01-02 | $4.44 | $10.12 | 4,405,579 | — | — |