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
- 1994-03-17 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 | $4.56 | $4.56 | 3,202,400 | — | — |
| 2014-12-30 | $4.61 | $4.61 | 1,932,800 | — | — |
| 2014-12-29 | $4.62 | $4.62 | 2,919,200 | — | — |
| 2014-12-26 | $4.59 | $4.59 | 1,842,400 | — | — |
| 2014-12-24 | $4.61 | $4.61 | 1,353,600 | — | — |
| 2014-12-23 | $4.60 | $4.60 | 3,128,000 | — | — |
| 2014-12-22 | $4.58 | $4.58 | 3,161,600 | — | — |
| 2014-12-19 | $4.59 | $4.59 | 8,581,600 | — | — |
| 2014-12-18 | $4.59 | $4.59 | 4,126,400 | — | — |
| 2014-12-17 | $4.56 | $4.56 | 3,103,200 | — | — |
| 2014-12-16 | $4.49 | $4.49 | 4,181,600 | — | — |
| 2014-12-15 | $4.51 | $4.51 | 4,028,000 | — | — |
| 2014-12-12 | $4.56 | $4.56 | 4,556,800 | — | — |
| 2014-12-11 | $4.60 | $4.60 | 3,689,600 | — | — |
| 2014-12-10 | $4.62 | $4.62 | 4,628,800 | — | — |
| 2014-12-09 | $4.70 | $4.70 | 3,376,000 | — | — |
| 2014-12-08 | $4.70 | $4.70 | 4,999,200 | — | — |
| 2014-12-05 | $4.72 | $4.72 | 3,759,200 | — | — |
| 2014-12-04 | $4.65 | $4.65 | 5,196,800 | — | — |
| 2014-12-03 | $4.56 | $4.56 | 2,672,800 | — | — |
| 2014-12-02 | $4.53 | $4.53 | 2,913,600 | — | — |
| 2014-12-01 | $4.54 | $4.54 | 4,096,800 | — | — |
| 2014-11-28 | $4.54 | $4.54 | 1,729,600 | — | — |
| 2014-11-26 | $4.56 | $4.56 | 3,196,800 | — | — |
| 2014-11-25 | $4.53 | $4.53 | 6,499,200 | — | — |
| 2014-11-24 | $4.32 | $4.32 | 6,668,800 | — | — |
| 2014-11-21 | $4.29 | $4.29 | 2,708,000 | — | — |
| 2014-11-20 | $4.28 | $4.28 | 2,299,200 | — | — |
| 2014-11-19 | $4.26 | $4.26 | 1,711,200 | — | — |
| 2014-11-18 | $4.29 | $4.29 | 3,225,600 | — | — |
| 2014-11-17 | $4.26 | $4.26 | 2,577,600 | — | — |
| 2014-11-14 | $4.27 | $4.27 | 1,665,600 | — | — |
| 2014-11-13 | $4.27 | $4.27 | 1,940,800 | — | — |
| 2014-11-12 | $4.29 | $4.29 | 2,752,800 | — | — |
| 2014-11-11 | $4.30 | $4.30 | 2,394,400 | — | — |
| 2014-11-10 | $4.26 | $4.26 | 2,781,600 | — | — |
| 2014-11-07 | $4.27 | $4.27 | 3,279,200 | — | — |
| 2014-11-06 | $4.25 | $4.25 | 3,529,600 | — | — |
| 2014-11-05 | $4.20 | $4.20 | 3,493,600 | — | — |
| 2014-11-04 | $4.16 | $4.16 | 3,082,400 | — | — |
| 2014-11-03 | $4.18 | $4.18 | 4,423,200 | — | — |
| 2014-10-31 | $4.18 | $4.18 | 5,672,800 | — | — |
| 2014-10-30 | $4.19 | $4.19 | 2,958,400 | — | — |
| 2014-10-29 | $4.12 | $4.12 | 5,849,600 | — | — |
| 2014-10-28 | $4.15 | $4.15 | 10,008,000 | — | — |
| 2014-10-27 | $4.05 | $4.05 | 8,788,800 | — | — |
| 2014-10-24 | $4.10 | $4.10 | 7,536,800 | — | — |
| 2014-10-23 | $4.11 | $4.11 | 4,773,600 | — | — |
| 2014-10-22 | $4.03 | $4.03 | 8,222,400 | — | — |
| 2014-10-21 | $4.02 | $4.02 | 7,328,800 | — | — |
| 2014-10-20 | $3.96 | $3.96 | 5,544,800 | — | — |
| 2014-10-17 | $3.89 | $3.89 | 4,509,600 | — | — |
| 2014-10-16 | $3.89 | $3.89 | 8,220,000 | — | — |
| 2014-10-15 | $3.83 | $3.82 | 11,900,800 | — | — |
| 2014-10-14 | $3.84 | $3.84 | 14,356,000 | — | — |
| 2014-10-13 | $3.78 | $3.78 | 7,408,000 | — | — |
| 2014-10-10 | $3.90 | $3.90 | 6,991,200 | — | — |
| 2014-10-09 | $3.89 | $3.89 | 5,701,600 | — | — |
| 2014-10-08 | $3.94 | $3.94 | 3,583,200 | — | — |
| 2014-10-07 | $3.89 | $3.89 | 2,701,600 | — | — |
| 2014-10-06 | $3.95 | $3.95 | 3,501,600 | — | — |
| 2014-10-03 | $3.96 | $3.96 | 3,836,000 | — | — |
| 2014-10-02 | $3.93 | $3.93 | 7,822,400 | — | — |
| 2014-10-01 | $3.90 | $3.90 | 10,759,200 | — | — |
| 2014-09-30 | $3.92 | $3.92 | 5,875,200 | — | — |
| 2014-09-29 | $3.94 | $3.94 | 7,759,200 | — | — |
| 2014-09-26 | $3.91 | $3.91 | 9,520,800 | — | — |
| 2014-09-25 | $3.91 | $3.91 | 14,729,600 | — | — |
| 2014-09-24 | $3.94 | $3.94 | 31,368,800 | — | — |
| 2014-09-23 | $4.12 | $4.12 | 6,144,800 | — | — |
| 2014-09-22 | $4.18 | $4.18 | 4,908,800 | — | — |
| 2014-09-19 | $4.22 | $4.22 | 5,833,600 | — | — |
| 2014-09-18 | $4.27 | $4.27 | 2,806,400 | — | — |
| 2014-09-17 | $4.28 | $4.28 | 3,652,800 | — | — |
| 2014-09-16 | $4.24 | $4.24 | 4,227,200 | — | — |
| 2014-09-15 | $4.22 | $4.22 | 3,229,600 | — | — |
| 2014-09-12 | $4.18 | $4.18 | 2,319,200 | — | — |
| 2014-09-11 | $4.23 | $4.23 | 2,196,000 | — | — |
| 2014-09-10 | $4.23 | $4.23 | 3,168,800 | — | — |
| 2014-09-09 | $4.19 | $4.19 | 3,666,400 | — | — |
| 2014-09-08 | $4.19 | $4.19 | 7,364,800 | — | — |
| 2014-09-05 | $4.23 | $4.23 | 3,660,800 | — | — |
| 2014-09-04 | $4.21 | $4.21 | 4,073,600 | — | — |
| 2014-09-03 | $4.25 | $4.25 | 3,398,400 | — | — |
| 2014-09-02 | $4.32 | $4.32 | 4,668,800 | — | — |
| 2014-08-29 | $4.30 | $4.30 | 2,680,000 | — | — |
| 2014-08-28 | $4.30 | $4.30 | 6,252,800 | — | — |
| 2014-08-27 | $4.29 | $4.29 | 3,792,000 | — | — |
| 2014-08-26 | $4.29 | $4.29 | 2,631,200 | — | — |
| 2014-08-25 | $4.32 | $4.32 | 2,805,600 | — | — |
| 2014-08-22 | $4.28 | $4.28 | 2,195,200 | — | — |
| 2014-08-21 | $4.29 | $4.29 | 4,348,000 | — | — |
| 2014-08-20 | $4.28 | $4.28 | 2,560,000 | — | — |
| 2014-08-19 | $4.27 | $4.27 | 3,437,600 | — | — |
| 2014-08-18 | $4.26 | $4.26 | 3,033,600 | — | — |
| 2014-08-15 | $4.21 | $4.21 | 5,618,400 | — | — |
| 2014-08-14 | $4.19 | $4.19 | 3,259,200 | — | — |
| 2014-08-13 | $4.19 | $4.19 | 3,368,800 | — | — |
| 2014-08-12 | $4.19 | $4.19 | 1,800,000 | — | — |
| 2014-08-11 | $4.21 | $4.21 | 1,797,600 | — | — |
| 2014-08-08 | $4.20 | $4.20 | 2,384,000 | — | — |
| 2014-08-07 | $4.18 | $4.18 | 1,957,600 | — | — |
| 2014-08-06 | $4.20 | $4.20 | 1,785,600 | — | — |
| 2014-08-05 | $4.21 | $4.21 | 2,951,200 | — | — |
| 2014-08-04 | $4.18 | $4.18 | 5,068,800 | — | — |
| 2014-08-01 | $4.19 | $4.19 | 6,125,600 | — | — |
| 2014-07-31 | $4.17 | $4.17 | 2,579,200 | — | — |
| 2014-07-30 | $4.23 | $4.23 | 3,442,400 | — | — |
| 2014-07-29 | $4.26 | $4.26 | 3,442,400 | — | — |
| 2014-07-28 | $4.34 | $4.34 | 2,456,800 | — | — |
| 2014-07-25 | $4.34 | $4.34 | 1,508,800 | — | — |
| 2014-07-24 | $4.39 | $4.39 | 2,088,000 | — | — |
| 2014-07-23 | $4.38 | $4.38 | 2,227,200 | — | — |
| 2014-07-22 | $4.35 | $4.35 | 4,249,600 | — | — |
| 2014-07-21 | $4.35 | $4.35 | 2,897,600 | — | — |
| 2014-07-18 | $4.39 | $4.39 | 1,573,600 | — | — |
| 2014-07-17 | $4.33 | $4.33 | 3,969,600 | — | — |
| 2014-07-16 | $4.38 | $4.38 | 7,714,400 | — | — |
| 2014-07-15 | $4.44 | $4.44 | 2,052,800 | — | — |
| 2014-07-14 | $4.46 | $4.46 | 4,033,600 | — | — |
| 2014-07-11 | $4.43 | $4.43 | 3,815,200 | — | — |
| 2014-07-10 | $4.44 | $4.44 | 2,708,000 | — | — |
| 2014-07-09 | $4.51 | $4.51 | 2,444,800 | — | — |
| 2014-07-08 | $4.50 | $4.50 | 3,221,600 | — | — |
| 2014-07-07 | $4.48 | $4.48 | 2,256,800 | — | — |
| 2014-07-03 | $4.51 | $4.51 | 1,820,800 | — | — |
| 2014-07-02 | $4.49 | $4.49 | 2,282,400 | — | — |
| 2014-07-01 | $4.53 | $4.53 | 5,092,000 | — | — |
| 2014-06-30 | $4.50 | $4.50 | 5,059,200 | — | — |
| 2014-06-27 | $4.42 | $4.42 | 2,932,800 | — | — |
| 2014-06-26 | $4.40 | $4.40 | 2,300,800 | — | — |
| 2014-06-25 | $4.40 | $4.40 | 2,382,400 | — | — |
| 2014-06-24 | $4.38 | $4.38 | 3,898,400 | — | — |
| 2014-06-23 | $4.37 | $4.37 | 3,948,800 | — | — |
| 2014-06-20 | $4.39 | $4.39 | 19,243,200 | — | — |
| 2014-06-19 | $4.48 | $4.48 | 3,178,400 | — | — |
| 2014-06-18 | $4.51 | $4.51 | 2,774,400 | — | — |
| 2014-06-17 | $4.50 | $4.50 | 3,310,400 | — | — |
| 2014-06-16 | $4.45 | $4.45 | 1,889,600 | — | — |
| 2014-06-13 | $4.44 | $4.44 | 1,835,200 | — | — |
| 2014-06-12 | $4.44 | $4.44 | 3,008,000 | — | — |
| 2014-06-11 | $4.47 | $4.47 | 2,123,200 | — | — |
| 2014-06-10 | $4.52 | $4.52 | 2,468,800 | — | — |
| 2014-06-09 | $4.55 | $4.55 | 3,578,400 | — | — |
| 2014-06-06 | $4.54 | $4.54 | 2,187,200 | — | — |
| 2014-06-05 | $4.54 | $4.54 | 6,812,800 | — | — |
| 2014-06-04 | $4.46 | $4.46 | 3,678,400 | — | — |
| 2014-06-03 | $4.41 | $4.41 | 4,543,200 | — | — |
| 2014-06-02 | $4.46 | $4.46 | 6,139,200 | — | — |
| 2014-05-30 | $4.45 | $4.45 | 4,051,200 | — | — |
| 2014-05-29 | $4.40 | $4.40 | 8,992,800 | — | — |
| 2014-05-28 | $4.54 | $4.54 | 5,957,600 | — | — |
| 2014-05-27 | $4.62 | $4.62 | 4,208,800 | — | — |
| 2014-05-23 | $4.56 | $4.56 | 1,749,600 | — | — |
| 2014-05-22 | $4.55 | $4.55 | 2,048,000 | — | — |
| 2014-05-21 | $4.52 | $4.52 | 2,146,400 | — | — |
| 2014-05-20 | $4.49 | $4.49 | 1,944,000 | — | — |
| 2014-05-19 | $4.57 | $4.57 | 2,492,000 | — | — |
| 2014-05-16 | $4.49 | $4.49 | 1,376,800 | — | — |
| 2014-05-15 | $4.47 | $4.47 | 1,784,000 | — | — |
| 2014-05-14 | $4.49 | $4.49 | 1,545,600 | — | — |
| 2014-05-13 | $4.58 | $4.58 | 2,674,400 | — | — |
| 2014-05-12 | $4.60 | $4.60 | 5,021,600 | — | — |
| 2014-05-09 | $4.54 | $4.54 | 2,192,000 | — | — |
| 2014-05-08 | $4.51 | $4.51 | 4,819,200 | — | — |
| 2014-05-07 | $4.52 | $4.52 | 2,674,400 | — | — |
| 2014-05-06 | $4.53 | $4.53 | 4,664,800 | — | — |
| 2014-05-05 | $4.59 | $4.59 | 2,056,800 | — | — |
| 2014-05-02 | $4.60 | $4.60 | 2,620,000 | — | — |
| 2014-05-01 | $4.54 | $4.54 | 2,745,600 | — | — |
| 2014-04-30 | $4.53 | $4.53 | 3,070,400 | — | — |
| 2014-04-29 | $4.49 | $4.49 | 1,472,800 | — | — |
| 2014-04-28 | $4.48 | $4.48 | 2,004,800 | — | — |
| 2014-04-25 | $4.45 | $4.45 | 2,605,600 | — | — |
| 2014-04-24 | $4.48 | $4.48 | 2,647,200 | — | — |
| 2014-04-23 | $4.49 | $4.49 | 3,716,000 | — | — |
| 2014-04-22 | $4.56 | $4.56 | 3,110,400 | — | — |
| 2014-04-21 | $4.55 | $4.55 | 2,294,400 | — | — |
| 2014-04-17 | $4.56 | $4.56 | 2,980,800 | — | — |
| 2014-04-16 | $4.51 | $4.51 | 2,570,400 | — | — |
| 2014-04-15 | $4.44 | $4.44 | 2,097,600 | — | — |
| 2014-04-14 | $4.43 | $4.43 | 4,567,200 | — | — |
| 2014-04-11 | $4.44 | $4.44 | 3,468,000 | — | — |
| 2014-04-10 | $4.60 | $4.60 | 4,552,000 | — | — |
| 2014-04-09 | $4.65 | $4.65 | 5,020,000 | — | — |
| 2014-04-08 | $4.61 | $4.61 | 5,047,200 | — | — |
| 2014-04-07 | $4.53 | $4.53 | 9,460,800 | — | — |
| 2014-04-04 | $4.61 | $4.61 | 5,177,600 | — | — |
| 2014-04-03 | $4.63 | $4.63 | 2,720,000 | — | — |
| 2014-04-02 | $4.61 | $4.61 | 2,620,000 | — | — |
| 2014-04-01 | $4.57 | $4.57 | 6,320,800 | — | — |
| 2014-03-31 | $4.55 | $4.55 | 3,115,200 | — | — |
| 2014-03-28 | $4.49 | $4.49 | 4,509,600 | — | — |
| 2014-03-27 | $4.43 | $4.43 | 3,946,400 | — | — |
| 2014-03-26 | $4.43 | $4.43 | 4,744,800 | — | — |
| 2014-03-25 | $4.54 | $4.54 | 3,969,600 | — | — |
| 2014-03-24 | $4.51 | $4.51 | 3,281,600 | — | — |
| 2014-03-21 | $4.58 | $4.58 | 14,626,400 | — | — |
| 2014-03-20 | $4.52 | $4.52 | 1,971,200 | — | — |
| 2014-03-19 | $4.53 | $4.53 | 2,007,200 | — | — |
| 2014-03-18 | $4.53 | $4.53 | 3,279,200 | — | — |
| 2014-03-17 | $4.49 | $4.49 | 2,240,000 | — | — |
| 2014-03-14 | $4.45 | $4.45 | 2,410,400 | — | — |
| 2014-03-13 | $4.45 | $4.45 | 3,808,000 | — | — |
| 2014-03-12 | $4.54 | $4.54 | 3,029,600 | — | — |
| 2014-03-11 | $4.55 | $4.55 | 2,099,200 | — | — |
| 2014-03-10 | $4.61 | $4.61 | 2,658,400 | — | — |
| 2014-03-07 | $4.60 | $4.60 | 2,333,600 | — | — |
| 2014-03-06 | $4.60 | $4.60 | 4,748,800 | — | — |
| 2014-03-05 | $4.60 | $4.60 | 3,449,600 | — | — |
| 2014-03-04 | $4.58 | $4.58 | 5,340,000 | — | — |
| 2014-03-03 | $4.52 | $4.52 | 3,740,800 | — | — |
| 2014-02-28 | $4.55 | $4.55 | 6,520,800 | — | — |
| 2014-02-27 | $4.55 | $4.55 | 9,176,000 | — | — |
| 2014-02-26 | $4.44 | $4.44 | 16,286,400 | — | — |
| 2014-02-25 | $4.40 | $4.40 | 6,344,800 | — | — |
| 2014-02-24 | $4.42 | $4.42 | 10,667,200 | — | — |
| 2014-02-21 | $4.34 | $4.34 | 4,488,000 | — | — |
| 2014-02-20 | $4.29 | $4.29 | 2,510,400 | — | — |
| 2014-02-19 | $4.28 | $4.28 | 8,682,400 | — | — |
| 2014-02-18 | $4.23 | $4.23 | 9,641,600 | — | — |
| 2014-02-14 | $4.29 | $4.29 | 6,268,000 | — | — |
| 2014-02-13 | $4.35 | $4.35 | 7,524,800 | — | — |
| 2014-02-12 | $4.34 | $4.34 | 5,974,400 | — | — |
| 2014-02-11 | $4.32 | $4.32 | 3,836,800 | — | — |
| 2014-02-10 | $4.24 | $4.24 | 3,328,800 | — | — |
| 2014-02-07 | $4.24 | $4.24 | 4,803,200 | — | — |
| 2014-02-06 | $4.18 | $4.18 | 4,397,600 | — | — |
| 2014-02-05 | $4.14 | $4.14 | 4,994,400 | — | — |
| 2014-02-04 | $4.18 | $4.18 | 6,045,600 | — | — |
| 2014-02-03 | $4.08 | $4.08 | 11,509,600 | — | — |
| 2014-01-31 | $4.29 | $4.29 | 3,561,600 | — | — |
| 2014-01-30 | $4.32 | $4.32 | 3,158,400 | — | — |
| 2014-01-29 | $4.28 | $4.28 | 2,792,000 | — | — |
| 2014-01-28 | $4.32 | $4.32 | 3,721,600 | — | — |
| 2014-01-27 | $4.32 | $4.32 | 4,080,800 | — | — |
| 2014-01-24 | $4.34 | $4.34 | 4,624,800 | — | — |
| 2014-01-23 | $4.47 | $4.47 | 4,156,000 | — | — |
| 2014-01-22 | $4.53 | $4.53 | 2,862,400 | — | — |
| 2014-01-21 | $4.49 | $4.49 | 3,776,800 | — | — |
| 2014-01-17 | $4.47 | $4.47 | 3,552,000 | — | — |
| 2014-01-16 | $4.47 | $4.47 | 2,916,000 | — | — |
| 2014-01-15 | $4.50 | $4.50 | 4,322,400 | — | — |
| 2014-01-14 | $4.51 | $4.51 | 2,382,400 | — | — |
| 2014-01-13 | $4.48 | $4.48 | 4,319,200 | — | — |
| 2014-01-10 | $4.54 | $4.54 | 2,742,400 | — | — |
| 2014-01-09 | $4.51 | $4.51 | 3,228,800 | — | — |
| 2014-01-08 | $4.53 | $4.53 | 5,576,800 | — | — |
| 2014-01-07 | $4.55 | $4.55 | 5,535,200 | — | — |
| 2014-01-06 | $4.54 | $4.54 | 5,003,200 | — | — |
| 2014-01-03 | $4.54 | $4.54 | 5,912,000 | — | — |
| 2014-01-02 | $4.58 | $4.58 | 6,411,200 | — | — |