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
- 2006-04-26 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 | $2.16 | $2.16 | 1,409,800 | — | — |
| 2014-12-30 | $2.18 | $2.18 | 1,771,400 | — | — |
| 2014-12-29 | $2.04 | $2.04 | 1,285,300 | — | — |
| 2014-12-26 | $2.17 | $2.17 | 828,000 | — | — |
| 2014-12-24 | $2.05 | $2.05 | 719,400 | — | — |
| 2014-12-23 | $1.95 | $1.95 | 1,553,000 | — | — |
| 2014-12-22 | $1.96 | $1.96 | 2,820,000 | — | — |
| 2014-12-19 | $2.23 | $2.23 | 15,194,600 | — | — |
| 2014-12-18 | $2.18 | $2.18 | 2,191,700 | — | — |
| 2014-12-17 | $2.04 | $2.04 | 2,351,300 | — | — |
| 2014-12-16 | $1.85 | $1.85 | 2,382,400 | — | — |
| 2014-12-15 | $1.86 | $1.86 | 3,365,000 | — | — |
| 2014-12-12 | $2.24 | $2.24 | 1,210,500 | — | — |
| 2014-12-11 | $2.28 | $2.28 | 1,384,300 | — | — |
| 2014-12-10 | $2.39 | $2.39 | 1,710,300 | — | — |
| 2014-12-09 | $2.52 | $2.52 | 1,553,700 | — | — |
| 2014-12-08 | $2.44 | $2.44 | 1,903,000 | — | — |
| 2014-12-05 | $2.51 | $2.51 | 1,179,000 | — | — |
| 2014-12-04 | $2.57 | $2.57 | 2,030,800 | — | — |
| 2014-12-03 | $2.75 | $2.75 | 1,280,000 | — | — |
| 2014-12-02 | $2.57 | $2.57 | 2,043,700 | — | — |
| 2014-12-01 | $2.81 | $2.81 | 1,315,600 | — | — |
| 2014-11-28 | $2.61 | $2.61 | 727,700 | — | — |
| 2014-11-26 | $2.92 | $2.92 | 844,600 | — | — |
| 2014-11-25 | $3.06 | $3.06 | 1,204,600 | — | — |
| 2014-11-24 | $2.95 | $2.95 | 1,018,500 | — | — |
| 2014-11-21 | $2.98 | $2.98 | 2,493,500 | — | — |
| 2014-11-20 | $3.03 | $3.03 | 1,448,100 | — | — |
| 2014-11-19 | $2.87 | $2.87 | 2,963,600 | — | — |
| 2014-11-18 | $3.16 | $3.16 | 2,247,800 | — | — |
| 2014-11-17 | $2.87 | $2.87 | 1,947,000 | — | — |
| 2014-11-14 | $2.76 | $2.76 | 1,873,600 | — | — |
| 2014-11-13 | $2.56 | $2.56 | 1,389,400 | — | — |
| 2014-11-12 | $2.68 | $2.68 | 1,956,800 | — | — |
| 2014-11-11 | $2.84 | $2.84 | 1,898,500 | — | — |
| 2014-11-10 | $2.61 | $2.61 | 2,239,900 | — | — |
| 2014-11-07 | $2.95 | $2.95 | 2,608,400 | — | — |
| 2014-11-06 | $2.83 | $2.83 | 1,533,900 | — | — |
| 2014-11-05 | $2.67 | $2.67 | 2,477,700 | — | — |
| 2014-11-04 | $2.95 | $2.95 | 1,567,100 | — | — |
| 2014-11-03 | $3.14 | $3.14 | 1,557,600 | — | — |
| 2014-10-31 | $3.04 | $3.04 | 1,927,600 | — | — |
| 2014-10-30 | $3.15 | $3.15 | 1,978,700 | — | — |
| 2014-10-29 | $3.47 | $3.47 | 1,632,100 | — | — |
| 2014-10-28 | $3.68 | $3.68 | 1,103,600 | — | — |
| 2014-10-27 | $3.60 | $3.60 | 904,800 | — | — |
| 2014-10-24 | $3.79 | $3.79 | 868,000 | — | — |
| 2014-10-23 | $3.84 | $3.84 | 1,796,300 | — | — |
| 2014-10-22 | $3.85 | $3.85 | 1,881,300 | — | — |
| 2014-10-21 | $4.15 | $4.15 | 876,500 | — | — |
| 2014-10-20 | $4.22 | $4.22 | 952,600 | — | — |
| 2014-10-17 | $4.08 | $4.08 | 1,261,700 | — | — |
| 2014-10-16 | $4.34 | $4.34 | 1,325,000 | — | — |
| 2014-10-15 | $4.38 | $4.38 | 1,514,900 | — | — |
| 2014-10-14 | $4.30 | $4.30 | 1,490,900 | — | — |
| 2014-10-13 | $4.27 | $4.27 | 1,248,700 | — | — |
| 2014-10-10 | $4.28 | $4.28 | 1,716,500 | — | — |
| 2014-10-09 | $4.40 | $4.40 | 2,039,900 | — | — |
| 2014-10-08 | $4.54 | $4.54 | 2,367,500 | — | — |
| 2014-10-07 | $4.13 | $4.13 | 967,600 | — | — |
| 2014-10-06 | $4.29 | $4.29 | 950,000 | — | — |
| 2014-10-03 | $4.16 | $4.16 | 1,399,200 | — | — |
| 2014-10-02 | $4.42 | $4.42 | 858,600 | — | — |
| 2014-10-01 | $4.42 | $4.42 | 845,900 | — | — |
| 2014-09-30 | $4.37 | $4.37 | 956,100 | — | — |
| 2014-09-29 | $4.48 | $4.48 | 670,700 | — | — |
| 2014-09-26 | $4.54 | $4.54 | 718,100 | — | — |
| 2014-09-25 | $4.67 | $4.67 | 1,067,300 | — | — |
| 2014-09-24 | $4.50 | $4.50 | 884,400 | — | — |
| 2014-09-23 | $4.68 | $4.68 | 1,183,100 | — | — |
| 2014-09-22 | $4.43 | $4.43 | 1,550,800 | — | — |
| 2014-09-19 | $4.71 | $4.71 | 2,623,600 | — | — |
| 2014-09-18 | $4.94 | $4.94 | 939,400 | — | — |
| 2014-09-17 | $5.03 | $5.03 | 1,621,200 | — | — |
| 2014-09-16 | $5.31 | $5.31 | 1,378,700 | — | — |
| 2014-09-15 | $5.04 | $5.04 | 1,275,000 | — | — |
| 2014-09-12 | $4.87 | $4.87 | 923,300 | — | — |
| 2014-09-11 | $5.05 | $5.05 | 1,077,800 | — | — |
| 2014-09-10 | $4.92 | $4.92 | 767,400 | — | — |
| 2014-09-09 | $5.01 | $5.01 | 1,122,700 | — | — |
| 2014-09-08 | $4.87 | $4.87 | 1,060,800 | — | — |
| 2014-09-05 | $5.14 | $5.14 | 755,700 | — | — |
| 2014-09-04 | $5.03 | $5.03 | 1,021,100 | — | — |
| 2014-09-03 | $5.33 | $5.33 | 682,200 | — | — |
| 2014-09-02 | $5.27 | $5.27 | 965,100 | — | — |
| 2014-08-29 | $5.57 | $5.57 | 667,000 | — | — |
| 2014-08-28 | $5.61 | $5.61 | 735,000 | — | — |
| 2014-08-27 | $5.57 | $5.57 | 928,800 | — | — |
| 2014-08-26 | $5.59 | $5.59 | 1,036,700 | — | — |
| 2014-08-25 | $5.28 | $5.28 | 1,006,100 | — | — |
| 2014-08-22 | $5.43 | $5.43 | 685,600 | — | — |
| 2014-08-21 | $5.42 | $5.42 | 1,689,500 | — | — |
| 2014-08-20 | $5.62 | $5.62 | 847,900 | — | — |
| 2014-08-19 | $5.67 | $5.67 | 769,900 | — | — |
| 2014-08-18 | $5.74 | $5.74 | 742,800 | — | — |
| 2014-08-15 | $5.71 | $5.71 | 1,232,600 | — | — |
| 2014-08-14 | $5.72 | $5.72 | 1,256,600 | — | — |
| 2014-08-13 | $5.91 | $5.91 | 1,002,700 | — | — |
| 2014-08-12 | $5.88 | $5.88 | 2,650,500 | — | — |
| 2014-08-11 | $6.25 | $6.25 | 1,565,500 | — | — |
| 2014-08-08 | $6.13 | $6.13 | 1,678,200 | — | — |
| 2014-08-07 | $6.26 | $6.26 | 1,768,200 | — | — |
| 2014-08-06 | $6.21 | $6.21 | 2,900,800 | — | — |
| 2014-08-05 | $5.89 | $5.89 | 1,703,000 | — | — |
| 2014-08-04 | $5.77 | $5.77 | 1,377,100 | — | — |
| 2014-08-01 | $5.92 | $5.92 | 1,303,200 | — | — |
| 2014-07-31 | $5.89 | $5.89 | 1,337,100 | — | — |
| 2014-07-30 | $6.06 | $6.06 | 1,439,700 | — | — |
| 2014-07-29 | $6.05 | $6.05 | 889,300 | — | — |
| 2014-07-28 | $6.08 | $6.08 | 1,345,700 | — | — |
| 2014-07-25 | $5.93 | $5.93 | 1,404,800 | — | — |
| 2014-07-24 | $5.69 | $5.69 | 1,335,800 | — | — |
| 2014-07-23 | $5.83 | $5.83 | 1,277,900 | — | — |
| 2014-07-22 | $5.97 | $5.97 | 1,288,900 | — | — |
| 2014-07-21 | $6.15 | $6.15 | 1,464,500 | — | — |
| 2014-07-18 | $5.94 | $5.94 | 1,440,600 | — | — |
| 2014-07-17 | $6.12 | $6.12 | 2,266,400 | — | — |
| 2014-07-16 | $5.70 | $5.70 | 1,192,600 | — | — |
| 2014-07-15 | $5.66 | $5.66 | 2,485,000 | — | — |
| 2014-07-14 | $6.04 | $6.04 | 1,931,100 | — | — |
| 2014-07-11 | $6.21 | $6.21 | 2,758,000 | — | — |
| 2014-07-10 | $5.81 | $5.81 | 4,758,900 | — | — |
| 2014-07-09 | $5.78 | $5.78 | 2,020,700 | — | — |
| 2014-07-08 | $5.55 | $5.55 | 2,101,700 | — | — |
| 2014-07-07 | $5.34 | $5.34 | 919,900 | — | — |
| 2014-07-03 | $5.47 | $5.47 | 657,900 | — | — |
| 2014-07-02 | $5.36 | $5.36 | 1,120,400 | — | — |
| 2014-07-01 | $5.26 | $5.26 | 1,013,100 | — | — |
| 2014-06-30 | $5.46 | $5.46 | 1,484,100 | — | — |
| 2014-06-27 | $5.28 | $5.28 | 1,098,100 | — | — |
| 2014-06-26 | $5.36 | $5.36 | 937,800 | — | — |
| 2014-06-25 | $5.34 | $5.34 | 1,240,100 | — | — |
| 2014-06-24 | $5.19 | $5.19 | 2,031,300 | — | — |
| 2014-06-23 | $5.41 | $5.41 | 1,300,500 | — | — |
| 2014-06-20 | $5.16 | $5.16 | 4,177,200 | — | — |
| 2014-06-19 | $5.44 | $5.44 | 2,428,400 | — | — |
| 2014-06-18 | $5.08 | $5.08 | 1,196,400 | — | — |
| 2014-06-17 | $4.85 | $4.85 | 1,031,900 | — | — |
| 2014-06-16 | $4.89 | $4.89 | 1,306,000 | — | — |
| 2014-06-13 | $4.84 | $4.84 | 1,420,500 | — | — |
| 2014-06-12 | $4.68 | $4.68 | 1,419,400 | — | — |
| 2014-06-11 | $4.46 | $4.46 | 1,333,900 | — | — |
| 2014-06-10 | $4.22 | $4.22 | 675,900 | — | — |
| 2014-06-09 | $4.14 | $4.14 | 713,800 | — | — |
| 2014-06-06 | $4.19 | $4.19 | 692,600 | — | — |
| 2014-06-05 | $4.23 | $4.23 | 1,086,800 | — | — |
| 2014-06-04 | $4.01 | $4.01 | 711,000 | — | — |
| 2014-06-03 | $3.90 | $3.90 | 571,600 | — | — |
| 2014-06-02 | $3.83 | $3.83 | 763,000 | — | — |
| 2014-05-30 | $3.81 | $3.81 | 922,000 | — | — |
| 2014-05-29 | $3.86 | $3.86 | 945,500 | — | — |
| 2014-05-28 | $3.75 | $3.75 | 1,377,600 | — | — |
| 2014-05-27 | $3.81 | $3.81 | 1,499,200 | — | — |
| 2014-05-23 | $4.03 | $4.03 | 502,400 | — | — |
| 2014-05-22 | $4.12 | $4.12 | 547,900 | — | — |
| 2014-05-21 | $4.04 | $4.04 | 1,118,700 | — | — |
| 2014-05-20 | $4.13 | $4.13 | 900,600 | — | — |
| 2014-05-19 | $4.27 | $4.27 | 652,100 | — | — |
| 2014-05-16 | $4.17 | $4.17 | 474,600 | — | — |
| 2014-05-15 | $4.27 | $4.27 | 534,600 | — | — |
| 2014-05-14 | $4.35 | $4.35 | 837,800 | — | — |
| 2014-05-13 | $4.28 | $4.28 | 904,200 | — | — |
| 2014-05-12 | $4.35 | $4.35 | 810,900 | — | — |
| 2014-05-09 | $4.24 | $4.24 | 973,400 | — | — |
| 2014-05-08 | $4.27 | $4.27 | 1,093,500 | — | — |
| 2014-05-07 | $4.39 | $4.39 | 1,016,800 | — | — |
| 2014-05-06 | $4.58 | $4.58 | 931,100 | — | — |
| 2014-05-05 | $4.74 | $4.74 | 811,900 | — | — |
| 2014-05-02 | $4.78 | $4.78 | 1,301,200 | — | — |
| 2014-05-01 | $4.53 | $4.53 | 818,000 | — | — |
| 2014-04-30 | $4.57 | $4.57 | 1,094,200 | — | — |
| 2014-04-29 | $4.73 | $4.73 | 1,583,900 | — | — |
| 2014-04-28 | $4.41 | $4.41 | 972,000 | — | — |
| 2014-04-25 | $4.48 | $4.48 | 962,900 | — | — |
| 2014-04-24 | $4.42 | $4.42 | 1,025,900 | — | — |
| 2014-04-23 | $4.49 | $4.49 | 1,456,500 | — | — |
| 2014-04-22 | $4.30 | $4.30 | 1,049,400 | — | — |
| 2014-04-21 | $4.05 | $4.05 | 1,470,000 | — | — |
| 2014-04-17 | $4.14 | $4.14 | 984,400 | — | — |
| 2014-04-16 | $4.26 | $4.26 | 834,300 | — | — |
| 2014-04-15 | $4.34 | $4.34 | 1,138,500 | — | — |
| 2014-04-14 | $4.42 | $4.42 | 942,300 | — | — |
| 2014-04-11 | $4.31 | $4.31 | 965,000 | — | — |
| 2014-04-10 | $4.43 | $4.43 | 1,191,200 | — | — |
| 2014-04-09 | $4.60 | $4.60 | 1,225,700 | — | — |
| 2014-04-08 | $4.46 | $4.46 | 946,300 | — | — |
| 2014-04-07 | $4.34 | $4.34 | 1,075,700 | — | — |
| 2014-04-04 | $4.42 | $4.42 | 1,327,900 | — | — |
| 2014-04-03 | $4.38 | $4.38 | 869,100 | — | — |
| 2014-04-02 | $4.56 | $4.56 | 1,035,800 | — | — |
| 2014-04-01 | $4.35 | $4.35 | 911,200 | — | — |
| 2014-03-31 | $4.31 | $4.31 | 1,191,600 | — | — |
| 2014-03-28 | $4.53 | $4.53 | 1,281,800 | — | — |
| 2014-03-27 | $4.33 | $4.33 | 1,515,300 | — | — |
| 2014-03-26 | $4.23 | $4.23 | 1,434,800 | — | — |
| 2014-03-25 | $4.56 | $4.56 | 1,170,000 | — | — |
| 2014-03-24 | $4.48 | $4.48 | 3,138,900 | — | — |
| 2014-03-21 | $4.87 | $4.87 | 2,057,400 | — | — |
| 2014-03-20 | $4.98 | $4.98 | 1,189,400 | — | — |
| 2014-03-19 | $5.01 | $5.01 | 1,527,000 | — | — |
| 2014-03-18 | $5.21 | $5.21 | 1,440,300 | — | — |
| 2014-03-17 | $5.32 | $5.32 | 2,066,200 | — | — |
| 2014-03-14 | $5.51 | $5.51 | 2,153,200 | — | — |
| 2014-03-13 | $5.45 | $5.45 | 1,869,300 | — | — |
| 2014-03-12 | $5.36 | $5.36 | 1,951,400 | — | — |
| 2014-03-11 | $4.84 | $4.84 | 2,128,000 | — | — |
| 2014-03-10 | $5.12 | $5.12 | 1,291,100 | — | — |
| 2014-03-07 | $5.24 | $5.24 | 1,397,500 | — | — |
| 2014-03-06 | $5.41 | $5.41 | 1,357,000 | — | — |
| 2014-03-05 | $5.36 | $5.36 | 1,352,800 | — | — |
| 2014-03-04 | $5.27 | $5.27 | 1,379,400 | — | — |
| 2014-03-03 | $5.23 | $5.23 | 1,981,200 | — | — |
| 2014-02-28 | $5.15 | $5.15 | 1,644,700 | — | — |
| 2014-02-27 | $5.14 | $5.14 | 1,927,200 | — | — |
| 2014-02-26 | $5.17 | $5.17 | 2,960,600 | — | — |
| 2014-02-25 | $5.48 | $5.48 | 2,447,400 | — | — |
| 2014-02-24 | $5.83 | $5.83 | 1,800,900 | — | — |
| 2014-02-21 | $5.78 | $5.78 | 1,874,200 | — | — |
| 2014-02-20 | $5.65 | $5.65 | 1,364,400 | — | — |
| 2014-02-19 | $5.48 | $5.48 | 2,415,600 | — | — |
| 2014-02-18 | $5.63 | $5.63 | 2,055,400 | — | — |
| 2014-02-14 | $5.60 | $5.60 | 3,786,200 | — | — |
| 2014-02-13 | $5.15 | $5.15 | 1,580,200 | — | — |
| 2014-02-12 | $4.83 | $4.83 | 1,455,000 | — | — |
| 2014-02-11 | $4.94 | $4.94 | 2,394,200 | — | — |
| 2014-02-10 | $4.84 | $4.84 | 1,913,400 | — | — |
| 2014-02-07 | $4.74 | $4.74 | 1,683,800 | — | — |
| 2014-02-06 | $4.53 | $4.53 | 848,300 | — | — |
| 2014-02-05 | $4.47 | $4.47 | 1,219,500 | — | — |
| 2014-02-04 | $4.42 | $4.42 | 902,100 | — | — |
| 2014-02-03 | $4.33 | $4.33 | 933,800 | — | — |
| 2014-01-31 | $4.34 | $4.34 | 1,117,200 | — | — |
| 2014-01-30 | $4.35 | $4.35 | 1,067,800 | — | — |
| 2014-01-29 | $4.54 | $4.54 | 1,565,500 | — | — |
| 2014-01-28 | $4.32 | $4.32 | 1,149,700 | — | — |
| 2014-01-27 | $4.12 | $4.12 | 2,378,400 | — | — |
| 2014-01-24 | $4.44 | $4.44 | 2,077,200 | — | — |
| 2014-01-23 | $4.50 | $4.50 | 2,228,300 | — | — |
| 2014-01-22 | $4.32 | $4.32 | 1,380,400 | — | — |
| 2014-01-21 | $4.45 | $4.45 | 2,009,600 | — | — |
| 2014-01-17 | $4.30 | $4.30 | 1,815,300 | — | — |
| 2014-01-16 | $4.05 | $4.05 | 1,025,300 | — | — |
| 2014-01-15 | $3.96 | $3.96 | 972,800 | — | — |
| 2014-01-14 | $3.92 | $3.92 | 1,470,800 | — | — |
| 2014-01-13 | $4.05 | $4.05 | 1,697,600 | — | — |
| 2014-01-10 | $3.92 | $3.92 | 1,876,500 | — | — |
| 2014-01-09 | $3.67 | $3.67 | 1,358,600 | — | — |
| 2014-01-08 | $3.73 | $3.73 | 1,387,700 | — | — |
| 2014-01-07 | $3.79 | $3.79 | 1,351,200 | — | — |
| 2014-01-06 | $3.77 | $3.77 | 900,900 | — | — |
| 2014-01-03 | $3.76 | $3.76 | 1,008,000 | — | — |
| 2014-01-02 | $3.81 | $3.81 | 1,908,400 | — | — |