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
- 1999-04-09 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 | $3.53 | $3.53 | 665,400 | — | — |
| 2014-12-30 | $3.55 | $3.55 | 564,300 | — | — |
| 2014-12-29 | $3.63 | $3.63 | 732,400 | — | — |
| 2014-12-26 | $3.62 | $3.62 | 426,900 | — | — |
| 2014-12-24 | $3.64 | $3.64 | 428,100 | — | — |
| 2014-12-23 | $3.53 | $3.53 | 585,600 | — | — |
| 2014-12-22 | $3.45 | $3.45 | 813,500 | — | — |
| 2014-12-19 | $3.44 | $3.44 | 1,049,000 | — | — |
| 2014-12-18 | $3.35 | $3.35 | 1,023,800 | — | — |
| 2014-12-17 | $3.39 | $3.39 | 877,100 | — | — |
| 2014-12-16 | $3.30 | $3.30 | 1,214,300 | — | — |
| 2014-12-15 | $3.30 | $3.30 | 1,817,800 | — | — |
| 2014-12-12 | $3.49 | $3.49 | 785,100 | — | — |
| 2014-12-11 | $3.56 | $3.56 | 986,600 | — | — |
| 2014-12-10 | $3.55 | $3.55 | 815,800 | — | — |
| 2014-12-09 | $3.65 | $3.65 | 708,200 | — | — |
| 2014-12-08 | $3.59 | $3.59 | 1,010,500 | — | — |
| 2014-12-05 | $3.69 | $3.69 | 1,096,400 | — | — |
| 2014-12-04 | $3.48 | $3.48 | 561,200 | — | — |
| 2014-12-03 | $3.56 | $3.56 | 1,029,300 | — | — |
| 2014-12-02 | $3.60 | $3.60 | 799,300 | — | — |
| 2014-12-01 | $3.55 | $3.55 | 1,217,000 | — | — |
| 2014-11-28 | $3.62 | $3.62 | 313,800 | — | — |
| 2014-11-26 | $3.63 | $3.63 | 533,700 | — | — |
| 2014-11-25 | $3.66 | $3.66 | 600,800 | — | — |
| 2014-11-24 | $3.70 | $3.70 | 1,053,500 | — | — |
| 2014-11-21 | $3.68 | $3.68 | 947,100 | — | — |
| 2014-11-20 | $3.82 | $3.82 | 2,037,200 | — | — |
| 2014-11-19 | $3.76 | $3.76 | 1,310,400 | — | — |
| 2014-11-18 | $3.74 | $3.74 | 1,753,500 | — | — |
| 2014-11-17 | $3.62 | $3.62 | 911,000 | — | — |
| 2014-11-14 | $3.75 | $3.75 | 887,400 | — | — |
| 2014-11-13 | $3.69 | $3.69 | 714,000 | — | — |
| 2014-11-12 | $3.75 | $3.75 | 725,900 | — | — |
| 2014-11-11 | $3.77 | $3.77 | 662,000 | — | — |
| 2014-11-10 | $3.83 | $3.83 | 945,300 | — | — |
| 2014-11-07 | $3.78 | $3.78 | 1,148,600 | — | — |
| 2014-11-06 | $3.77 | $3.77 | 818,000 | — | — |
| 2014-11-05 | $3.72 | $3.72 | 1,024,800 | — | — |
| 2014-11-04 | $3.75 | $3.75 | 1,634,800 | — | — |
| 2014-11-03 | $3.60 | $3.60 | 2,567,500 | — | — |
| 2014-10-31 | $3.59 | $3.59 | 1,919,700 | — | — |
| 2014-10-30 | $3.53 | $3.53 | 1,795,800 | — | — |
| 2014-10-29 | $3.63 | $3.63 | 3,929,300 | — | — |
| 2014-10-28 | $3.30 | $3.30 | 2,374,000 | — | — |
| 2014-10-27 | $3.15 | $3.15 | 944,000 | — | — |
| 2014-10-24 | $3.14 | $3.14 | 700,200 | — | — |
| 2014-10-23 | $3.12 | $3.12 | 1,216,600 | — | — |
| 2014-10-22 | $3.01 | $3.01 | 1,448,200 | — | — |
| 2014-10-21 | $3.20 | $3.20 | 1,072,400 | — | — |
| 2014-10-20 | $3.16 | $3.16 | 1,327,100 | — | — |
| 2014-10-17 | $3.07 | $3.07 | 3,051,500 | — | — |
| 2014-10-16 | $3.06 | $3.06 | 8,460,500 | — | — |
| 2014-10-15 | $3.76 | $3.76 | 2,113,800 | — | — |
| 2014-10-14 | $3.61 | $3.61 | 2,584,100 | — | — |
| 2014-10-13 | $3.81 | $3.81 | 2,215,800 | — | — |
| 2014-10-10 | $3.89 | $3.89 | 2,300,900 | — | — |
| 2014-10-09 | $4.13 | $4.13 | 1,674,700 | — | — |
| 2014-10-08 | $4.23 | $4.23 | 4,465,400 | — | — |
| 2014-10-07 | $4.31 | $4.31 | 3,550,800 | — | — |
| 2014-10-06 | $4.64 | $4.64 | 1,599,700 | — | — |
| 2014-10-03 | $4.78 | $4.78 | 1,553,300 | — | — |
| 2014-10-02 | $4.85 | $4.85 | 2,389,600 | — | — |
| 2014-10-01 | $4.77 | $4.77 | 1,388,600 | — | — |
| 2014-09-30 | $4.79 | $4.79 | 2,095,700 | — | — |
| 2014-09-29 | $4.72 | $4.72 | 1,166,500 | — | — |
| 2014-09-26 | $4.64 | $4.64 | 700,300 | — | — |
| 2014-09-25 | $4.55 | $4.55 | 772,500 | — | — |
| 2014-09-24 | $4.62 | $4.62 | 779,400 | — | — |
| 2014-09-23 | $4.54 | $4.54 | 1,766,300 | — | — |
| 2014-09-22 | $4.65 | $4.65 | 1,732,100 | — | — |
| 2014-09-19 | $4.80 | $4.80 | 2,318,100 | — | — |
| 2014-09-18 | $4.93 | $4.93 | 1,519,600 | — | — |
| 2014-09-17 | $4.87 | $4.87 | 1,738,700 | — | — |
| 2014-09-16 | $4.98 | $4.98 | 1,070,300 | — | — |
| 2014-09-15 | $4.86 | $4.86 | 2,623,600 | — | — |
| 2014-09-12 | $5.19 | $5.19 | 860,200 | — | — |
| 2014-09-11 | $5.26 | $5.26 | 901,800 | — | — |
| 2014-09-10 | $5.17 | $5.17 | 744,000 | — | — |
| 2014-09-09 | $5.18 | $5.18 | 811,300 | — | — |
| 2014-09-08 | $5.24 | $5.24 | 750,700 | — | — |
| 2014-09-05 | $5.22 | $5.22 | 657,300 | — | — |
| 2014-09-04 | $5.23 | $5.23 | 979,700 | — | — |
| 2014-09-03 | $5.31 | $5.31 | 2,251,200 | — | — |
| 2014-09-02 | $5.27 | $5.27 | 1,323,000 | — | — |
| 2014-08-29 | $5.33 | $5.33 | 959,400 | — | — |
| 2014-08-28 | $5.24 | $5.24 | 1,118,800 | — | — |
| 2014-08-27 | $5.38 | $5.38 | 1,810,800 | — | — |
| 2014-08-26 | $5.31 | $5.31 | 1,123,500 | — | — |
| 2014-08-25 | $5.27 | $5.27 | 1,778,400 | — | — |
| 2014-08-22 | $5.33 | $5.33 | 1,211,100 | — | — |
| 2014-08-21 | $5.23 | $5.23 | 1,162,800 | — | — |
| 2014-08-20 | $5.28 | $5.28 | 1,510,200 | — | — |
| 2014-08-19 | $5.24 | $5.24 | 1,887,100 | — | — |
| 2014-08-18 | $5.21 | $5.21 | 3,300,800 | — | — |
| 2014-08-15 | $4.95 | $4.95 | 4,457,400 | — | — |
| 2014-08-14 | $5.35 | $5.35 | 5,038,200 | — | — |
| 2014-08-13 | $4.99 | $4.99 | 1,140,800 | — | — |
| 2014-08-12 | $4.89 | $4.89 | 1,068,100 | — | — |
| 2014-08-11 | $4.89 | $4.89 | 1,348,000 | — | — |
| 2014-08-08 | $4.81 | $4.81 | 1,182,600 | — | — |
| 2014-08-07 | $4.70 | $4.70 | 1,586,800 | — | — |
| 2014-08-06 | $4.75 | $4.75 | 1,323,400 | — | — |
| 2014-08-05 | $4.66 | $4.66 | 991,000 | — | — |
| 2014-08-04 | $4.64 | $4.64 | 1,222,600 | — | — |
| 2014-08-01 | $4.59 | $4.59 | 1,628,700 | — | — |
| 2014-07-31 | $4.70 | $4.70 | 1,984,200 | — | — |
| 2014-07-30 | $4.80 | $4.80 | 978,900 | — | — |
| 2014-07-29 | $4.79 | $4.79 | 1,677,600 | — | — |
| 2014-07-28 | $4.83 | $4.83 | 1,415,200 | — | — |
| 2014-07-25 | $4.79 | $4.79 | 1,578,500 | — | — |
| 2014-07-24 | $4.95 | $4.95 | 2,223,500 | — | — |
| 2014-07-23 | $4.94 | $4.94 | 2,984,200 | — | — |
| 2014-07-22 | $5.15 | $5.15 | 3,333,000 | — | — |
| 2014-07-21 | $5.06 | $5.06 | 9,877,900 | — | — |
| 2014-07-18 | $4.37 | $4.37 | 980,500 | — | — |
| 2014-07-17 | $4.24 | $4.24 | 1,280,300 | — | — |
| 2014-07-16 | $4.38 | $4.38 | 1,652,200 | — | — |
| 2014-07-15 | $4.50 | $4.50 | 2,020,400 | — | — |
| 2014-07-14 | $4.42 | $4.42 | 2,143,700 | — | — |
| 2014-07-11 | $4.38 | $4.38 | 2,901,500 | — | — |
| 2014-07-10 | $4.24 | $4.24 | 1,263,300 | — | — |
| 2014-07-09 | $4.25 | $4.25 | 1,008,800 | — | — |
| 2014-07-08 | $4.26 | $4.26 | 2,246,100 | — | — |
| 2014-07-07 | $4.35 | $4.35 | 1,016,700 | — | — |
| 2014-07-03 | $4.42 | $4.42 | 1,290,600 | — | — |
| 2014-07-02 | $4.35 | $4.35 | 1,444,500 | — | — |
| 2014-07-01 | $4.45 | $4.45 | 1,911,500 | — | — |
| 2014-06-30 | $4.44 | $4.44 | 1,542,000 | — | — |
| 2014-06-27 | $4.26 | $4.26 | 2,585,600 | — | — |
| 2014-06-26 | $4.28 | $4.28 | 1,123,400 | — | — |
| 2014-06-25 | $4.36 | $4.36 | 1,469,500 | — | — |
| 2014-06-24 | $4.24 | $4.24 | 2,349,900 | — | — |
| 2014-06-23 | $4.15 | $4.15 | 1,015,600 | — | — |
| 2014-06-20 | $4.20 | $4.20 | 1,934,200 | — | — |
| 2014-06-19 | $4.09 | $4.09 | 1,627,700 | — | — |
| 2014-06-18 | $4.16 | $4.16 | 729,100 | — | — |
| 2014-06-17 | $4.16 | $4.16 | 916,000 | — | — |
| 2014-06-16 | $4.10 | $4.10 | 2,686,600 | — | — |
| 2014-06-13 | $4.14 | $4.14 | 621,900 | — | — |
| 2014-06-12 | $4.10 | $4.10 | 1,158,200 | — | — |
| 2014-06-11 | $4.16 | $4.16 | 1,151,400 | — | — |
| 2014-06-10 | $4.19 | $4.19 | 1,151,300 | — | — |
| 2014-06-09 | $4.16 | $4.16 | 804,600 | — | — |
| 2014-06-06 | $4.11 | $4.11 | 1,282,300 | — | — |
| 2014-06-05 | $4.07 | $4.07 | 2,055,400 | — | — |
| 2014-06-04 | $3.98 | $3.98 | 3,695,100 | — | — |
| 2014-06-03 | $3.78 | $3.78 | 2,844,800 | — | — |
| 2014-06-02 | $3.85 | $3.85 | 2,011,200 | — | — |
| 2014-05-30 | $3.98 | $3.98 | 2,502,300 | — | — |
| 2014-05-29 | $3.99 | $3.99 | 2,853,500 | — | — |
| 2014-05-28 | $3.97 | $3.97 | 1,926,800 | — | — |
| 2014-05-27 | $4.16 | $4.16 | 1,836,800 | — | — |
| 2014-05-23 | $3.96 | $3.96 | 1,353,100 | — | — |
| 2014-05-22 | $3.95 | $3.95 | 1,249,900 | — | — |
| 2014-05-21 | $4.00 | $4.00 | 1,916,400 | — | — |
| 2014-05-20 | $4.20 | $4.20 | 1,420,700 | — | — |
| 2014-05-19 | $4.24 | $4.24 | 2,080,400 | — | — |
| 2014-05-16 | $4.09 | $4.09 | 1,787,000 | — | — |
| 2014-05-15 | $4.03 | $4.03 | 2,881,500 | — | — |
| 2014-05-14 | $3.84 | $3.84 | 1,300,800 | — | — |
| 2014-05-13 | $3.80 | $3.80 | 1,310,200 | — | — |
| 2014-05-12 | $3.86 | $3.86 | 3,042,300 | — | — |
| 2014-05-09 | $3.68 | $3.68 | 3,283,600 | — | — |
| 2014-05-08 | $3.55 | $3.55 | 6,197,100 | — | — |
| 2014-05-07 | $3.95 | $3.95 | 9,347,400 | — | — |
| 2014-05-06 | $5.33 | $5.33 | 3,689,600 | — | — |
| 2014-05-05 | $5.56 | $5.56 | 2,146,200 | — | — |
| 2014-05-02 | $5.53 | $5.53 | 1,760,700 | — | — |
| 2014-05-01 | $5.55 | $5.55 | 1,655,200 | — | — |
| 2014-04-30 | $5.72 | $5.72 | 1,561,700 | — | — |
| 2014-04-29 | $5.50 | $5.50 | 1,326,200 | — | — |
| 2014-04-28 | $5.54 | $5.54 | 1,305,500 | — | — |
| 2014-04-25 | $5.56 | $5.56 | 1,299,500 | — | — |
| 2014-04-24 | $5.65 | $5.65 | 737,700 | — | — |
| 2014-04-23 | $5.70 | $5.70 | 517,400 | — | — |
| 2014-04-22 | $5.79 | $5.79 | 955,800 | — | — |
| 2014-04-21 | $5.66 | $5.66 | 849,200 | — | — |
| 2014-04-17 | $5.67 | $5.67 | 728,900 | — | — |
| 2014-04-16 | $5.62 | $5.62 | 1,032,100 | — | — |
| 2014-04-15 | $5.65 | $5.65 | 1,801,900 | — | — |
| 2014-04-14 | $5.62 | $5.62 | 857,000 | — | — |
| 2014-04-11 | $5.62 | $5.62 | 1,753,900 | — | — |
| 2014-04-10 | $5.75 | $5.75 | 1,841,000 | — | — |
| 2014-04-09 | $5.94 | $5.94 | 1,149,800 | — | — |
| 2014-04-08 | $5.86 | $5.86 | 1,452,300 | — | — |
| 2014-04-07 | $5.88 | $5.88 | 1,575,900 | — | — |
| 2014-04-04 | $6.05 | $6.05 | 2,455,600 | — | — |
| 2014-04-03 | $6.04 | $6.04 | 2,977,300 | — | — |
| 2014-04-02 | $6.10 | $6.10 | 1,286,200 | — | — |
| 2014-04-01 | $6.09 | $6.09 | 3,701,900 | — | — |
| 2014-03-31 | $5.80 | $5.80 | 2,191,800 | — | — |
| 2014-03-28 | $5.60 | $5.60 | 2,084,800 | — | — |
| 2014-03-27 | $5.56 | $5.56 | 1,954,900 | — | — |
| 2014-03-26 | $5.54 | $5.54 | 1,690,000 | — | — |
| 2014-03-25 | $5.71 | $5.71 | 997,900 | — | — |
| 2014-03-24 | $5.69 | $5.69 | 3,218,500 | — | — |
| 2014-03-21 | $5.86 | $5.86 | 1,694,900 | — | — |
| 2014-03-20 | $5.82 | $5.82 | 1,192,400 | — | — |
| 2014-03-19 | $5.61 | $5.61 | 3,302,400 | — | — |
| 2014-03-18 | $5.71 | $5.71 | 1,837,200 | — | — |
| 2014-03-17 | $5.78 | $5.78 | 811,500 | — | — |
| 2014-03-14 | $5.62 | $5.62 | 667,200 | — | — |
| 2014-03-13 | $5.66 | $5.66 | 1,935,100 | — | — |
| 2014-03-12 | $5.76 | $5.76 | 1,608,600 | — | — |
| 2014-03-11 | $5.79 | $5.79 | 736,800 | — | — |
| 2014-03-10 | $5.91 | $5.91 | 960,600 | — | — |
| 2014-03-07 | $5.94 | $5.94 | 789,800 | — | — |
| 2014-03-06 | $5.99 | $5.99 | 1,112,300 | — | — |
| 2014-03-05 | $5.95 | $5.95 | 1,224,300 | — | — |
| 2014-03-04 | $6.05 | $6.05 | 2,500,500 | — | — |
| 2014-03-03 | $5.70 | $5.70 | 1,586,600 | — | — |
| 2014-02-28 | $5.73 | $5.73 | 1,573,400 | — | — |
| 2014-02-27 | $5.89 | $5.89 | 1,412,400 | — | — |
| 2014-02-26 | $6.00 | $6.00 | 2,981,200 | — | — |
| 2014-02-25 | $5.69 | $5.69 | 1,292,800 | — | — |
| 2014-02-24 | $5.87 | $5.87 | 2,271,900 | — | — |
| 2014-02-21 | $6.01 | $6.01 | 2,097,200 | — | — |
| 2014-02-20 | $5.88 | $5.88 | 1,660,400 | — | — |
| 2014-02-19 | $5.76 | $5.76 | 1,594,800 | — | — |
| 2014-02-18 | $5.79 | $5.79 | 2,384,200 | — | — |
| 2014-02-14 | $5.93 | $5.93 | 3,929,100 | — | — |
| 2014-02-13 | $5.39 | $5.39 | 2,433,100 | — | — |
| 2014-02-12 | $5.47 | $5.47 | 1,469,200 | — | — |
| 2014-02-11 | $5.51 | $5.51 | 3,055,400 | — | — |
| 2014-02-10 | $5.50 | $5.50 | 2,518,000 | — | — |
| 2014-02-07 | $5.67 | $5.67 | 3,032,500 | — | — |
| 2014-02-06 | $5.89 | $5.89 | 4,969,100 | — | — |
| 2014-02-05 | $5.92 | $5.92 | 8,597,500 | — | — |
| 2014-02-04 | $7.04 | $7.04 | 1,396,000 | — | — |
| 2014-02-03 | $6.90 | $6.90 | 1,730,500 | — | — |
| 2014-01-31 | $7.32 | $7.32 | 1,082,600 | — | — |
| 2014-01-30 | $7.45 | $7.45 | 1,147,400 | — | — |
| 2014-01-29 | $7.11 | $7.11 | 958,100 | — | — |
| 2014-01-28 | $7.25 | $7.25 | 913,700 | — | — |
| 2014-01-27 | $7.24 | $7.24 | 1,364,800 | — | — |
| 2014-01-24 | $7.35 | $7.35 | 1,774,500 | — | — |
| 2014-01-23 | $7.81 | $7.81 | 2,519,300 | — | — |
| 2014-01-22 | $7.76 | $7.76 | 751,800 | — | — |
| 2014-01-21 | $7.57 | $7.57 | 1,066,700 | — | — |
| 2014-01-17 | $7.48 | $7.48 | 790,100 | — | — |
| 2014-01-16 | $7.74 | $7.74 | 1,140,300 | — | — |
| 2014-01-15 | $7.82 | $7.82 | 1,491,000 | — | — |
| 2014-01-14 | $7.70 | $7.70 | 1,942,200 | — | — |
| 2014-01-13 | $6.99 | $6.99 | 1,558,100 | — | — |
| 2014-01-10 | $7.44 | $7.44 | 1,319,700 | — | — |
| 2014-01-09 | $7.33 | $7.33 | 1,528,300 | — | — |
| 2014-01-08 | $7.17 | $7.17 | 1,199,300 | — | — |
| 2014-01-07 | $6.93 | $6.93 | 1,018,900 | — | — |
| 2014-01-06 | $6.93 | $6.93 | 1,231,600 | — | — |
| 2014-01-03 | $7.03 | $7.03 | 919,300 | — | — |
| 2014-01-02 | $6.99 | $6.99 | 847,200 | — | — |