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 | $4.53 | $8.97 | 2,962,600 | — | — |
| 2014-12-30 | $4.51 | $8.93 | 3,764,400 | — | — |
| 2014-12-29 | $4.43 | $8.77 | 2,958,600 | — | — |
| 2014-12-26 | $4.49 | $8.89 | 2,966,500 | — | — |
| 2014-12-24 | $4.37 | $8.65 | 2,225,000 | — | — |
| 2014-12-23 | $4.24 | $8.40 | 4,200,300 | — | — |
| 2014-12-22 | $4.20 | $8.32 | 7,189,800 | — | — |
| 2014-12-19 | $4.36 | $8.63 | 26,904,400 | — | — |
| 2014-12-18 | $4.46 | $8.83 | 6,592,700 | — | — |
| 2014-12-17 | $4.29 | $8.49 | 9,371,100 | — | — |
| 2014-12-16 | $3.96 | $7.84 | 7,410,900 | — | — |
| 2014-12-15 | $4.04 | $8.00 | 7,466,700 | — | — |
| 2014-12-12 | $4.29 | $8.49 | 5,905,100 | — | — |
| 2014-12-11 | $4.46 | $8.83 | 7,533,900 | — | — |
| 2014-12-10 | $4.34 | $8.59 | 6,085,300 | — | — |
| 2014-12-09 | $4.49 | $8.89 | 4,542,300 | — | — |
| 2014-12-08 | $4.26 | $8.44 | 5,291,800 | — | — |
| 2014-12-05 | $4.18 | $8.28 | 4,645,400 | — | — |
| 2014-12-04 | $4.33 | $8.57 | 3,994,800 | — | — |
| 2014-12-03 | $4.39 | $8.69 | 5,357,300 | — | — |
| 2014-12-02 | $4.40 | $8.71 | 5,415,400 | — | — |
| 2014-12-01 | $4.48 | $8.87 | 6,854,300 | — | — |
| 2014-11-28 | $4.10 | $8.12 | 4,966,400 | — | — |
| 2014-11-26 | $4.55 | $9.01 | 3,970,600 | — | — |
| 2014-11-25 | $4.53 | $8.97 | 5,771,200 | — | — |
| 2014-11-24 | $4.34 | $8.59 | 4,432,900 | — | — |
| 2014-11-21 | $4.42 | $8.75 | 7,358,800 | — | — |
| 2014-11-20 | $4.15 | $8.22 | 8,298,700 | — | — |
| 2014-11-19 | $4.09 | $8.10 | 8,342,100 | — | — |
| 2014-11-18 | $4.35 | $8.61 | 7,807,400 | — | — |
| 2014-11-17 | $4.04 | $8.00 | 4,761,000 | — | — |
| 2014-11-14 | $3.93 | $7.78 | 7,745,300 | — | — |
| 2014-11-13 | $3.72 | $7.37 | 7,741,200 | — | — |
| 2014-11-12 | $3.67 | $7.27 | 3,663,200 | — | — |
| 2014-11-11 | $3.70 | $7.33 | 4,275,500 | — | — |
| 2014-11-10 | $3.52 | $6.97 | 7,403,700 | — | — |
| 2014-11-07 | $3.69 | $7.31 | 6,097,900 | — | — |
| 2014-11-06 | $3.38 | $6.69 | 5,995,300 | — | — |
| 2014-11-05 | $3.15 | $6.24 | 5,362,900 | — | — |
| 2014-11-04 | $3.28 | $6.49 | 4,977,300 | — | — |
| 2014-11-03 | $3.36 | $6.65 | 5,706,800 | — | — |
| 2014-10-31 | $3.19 | $6.32 | 10,214,000 | — | — |
| 2014-10-30 | $3.48 | $6.89 | 6,304,200 | — | — |
| 2014-10-29 | $3.61 | $7.15 | 3,444,800 | — | — |
| 2014-10-28 | $3.73 | $7.39 | 2,020,300 | — | — |
| 2014-10-27 | $3.69 | $7.31 | 6,107,800 | — | — |
| 2014-10-24 | $3.63 | $7.19 | 3,547,400 | — | — |
| 2014-10-23 | $3.61 | $7.15 | 4,361,400 | — | — |
| 2014-10-22 | $3.57 | $7.07 | 3,891,000 | — | — |
| 2014-10-21 | $3.67 | $7.27 | 3,411,800 | — | — |
| 2014-10-20 | $3.78 | $7.49 | 4,179,500 | — | — |
| 2014-10-17 | $3.69 | $7.31 | 4,289,100 | — | — |
| 2014-10-16 | $3.87 | $7.66 | 4,914,500 | — | — |
| 2014-10-15 | $3.97 | $7.86 | 5,252,900 | — | — |
| 2014-10-14 | $4.11 | $8.14 | 7,182,900 | — | — |
| 2014-10-13 | $4.01 | $7.94 | 6,472,300 | — | — |
| 2014-10-10 | $3.77 | $7.47 | 4,739,500 | — | — |
| 2014-10-09 | $3.90 | $7.72 | 8,406,500 | — | — |
| 2014-10-08 | $3.93 | $7.78 | 7,066,000 | — | — |
| 2014-10-07 | $3.67 | $7.27 | 4,306,400 | — | — |
| 2014-10-06 | $3.89 | $7.70 | 2,319,900 | — | — |
| 2014-10-03 | $3.75 | $7.43 | 7,456,000 | — | — |
| 2014-10-02 | $4.10 | $8.12 | 6,117,300 | — | — |
| 2014-10-01 | $3.99 | $7.90 | 3,668,100 | — | — |
| 2014-09-30 | $3.90 | $7.72 | 5,265,100 | — | — |
| 2014-09-29 | $3.98 | $7.88 | 2,630,300 | — | — |
| 2014-09-26 | $4.07 | $8.06 | 2,352,500 | — | — |
| 2014-09-25 | $4.12 | $8.16 | 5,703,700 | — | — |
| 2014-09-24 | $4.17 | $8.26 | 3,206,600 | — | — |
| 2014-09-23 | $4.22 | $8.36 | 2,977,000 | — | — |
| 2014-09-22 | $4.08 | $8.08 | 6,121,900 | — | — |
| 2014-09-19 | $4.26 | $8.44 | 6,980,000 | — | — |
| 2014-09-18 | $4.26 | $8.44 | 4,205,700 | — | — |
| 2014-09-17 | $4.30 | $8.51 | 6,820,600 | — | — |
| 2014-09-16 | $4.45 | $8.81 | 4,114,900 | — | — |
| 2014-09-15 | $4.41 | $8.73 | 4,867,300 | — | — |
| 2014-09-12 | $4.35 | $8.61 | 6,759,900 | — | — |
| 2014-09-11 | $4.39 | $8.69 | 9,574,600 | — | — |
| 2014-09-10 | $4.29 | $8.49 | 5,435,700 | — | — |
| 2014-09-09 | $4.50 | $8.87 | 6,841,900 | — | — |
| 2014-09-08 | $4.33 | $8.54 | 6,857,400 | — | — |
| 2014-09-05 | $4.45 | $8.77 | 6,260,100 | — | — |
| 2014-09-04 | $4.50 | $8.87 | 5,646,800 | — | — |
| 2014-09-03 | $4.67 | $9.21 | 5,584,800 | — | — |
| 2014-09-02 | $4.73 | $9.33 | 20,232,200 | — | — |
| 2014-08-29 | $4.84 | $9.54 | 6,545,800 | — | — |
| 2014-08-28 | $4.63 | $9.13 | 3,300,000 | — | — |
| 2014-08-27 | $4.48 | $8.83 | 4,937,000 | — | — |
| 2014-08-26 | $4.46 | $8.79 | 5,401,200 | — | — |
| 2014-08-25 | $4.25 | $8.38 | 2,202,600 | — | — |
| 2014-08-22 | $4.25 | $8.38 | 3,094,900 | — | — |
| 2014-08-21 | $4.16 | $8.20 | 3,548,700 | — | — |
| 2014-08-20 | $4.23 | $8.34 | 4,371,600 | — | — |
| 2014-08-19 | $4.11 | $8.10 | 2,056,400 | — | — |
| 2014-08-18 | $4.19 | $8.26 | 4,510,600 | — | — |
| 2014-08-15 | $4.16 | $8.20 | 6,073,100 | — | — |
| 2014-08-14 | $4.21 | $8.30 | 17,099,900 | — | — |
| 2014-08-13 | $4.18 | $8.24 | 16,388,800 | — | — |
| 2014-08-12 | $4.11 | $8.10 | 15,770,100 | — | — |
| 2014-08-11 | $4.17 | $8.22 | 4,087,000 | — | — |
| 2014-08-08 | $4.13 | $8.14 | 5,010,900 | — | — |
| 2014-08-07 | $4.04 | $7.97 | 1,636,300 | — | — |
| 2014-08-06 | $4.04 | $7.97 | 3,274,600 | — | — |
| 2014-08-05 | $4.05 | $7.99 | 2,188,900 | — | — |
| 2014-08-04 | $4.05 | $7.99 | 4,639,700 | — | — |
| 2014-08-01 | $3.98 | $7.85 | 2,309,600 | — | — |
| 2014-07-31 | $3.94 | $7.77 | 2,324,600 | — | — |
| 2014-07-30 | $4.01 | $7.91 | 1,987,500 | — | — |
| 2014-07-29 | $4.04 | $7.97 | 1,504,200 | — | — |
| 2014-07-28 | $4.07 | $8.03 | 4,069,900 | — | — |
| 2014-07-25 | $4.04 | $7.97 | 5,452,600 | — | — |
| 2014-07-24 | $3.77 | $7.43 | 2,304,400 | — | — |
| 2014-07-23 | $3.86 | $7.61 | 1,935,000 | — | — |
| 2014-07-22 | $3.86 | $7.61 | 1,739,900 | — | — |
| 2014-07-21 | $3.95 | $7.79 | 1,837,100 | — | — |
| 2014-07-18 | $3.99 | $7.87 | 2,181,300 | — | — |
| 2014-07-17 | $3.98 | $7.85 | 3,168,400 | — | — |
| 2014-07-16 | $3.82 | $7.53 | 2,914,100 | — | — |
| 2014-07-15 | $3.80 | $7.49 | 5,681,700 | — | — |
| 2014-07-14 | $3.85 | $7.59 | 2,651,400 | — | — |
| 2014-07-11 | $4.05 | $7.99 | 3,421,100 | — | — |
| 2014-07-10 | $4.02 | $7.93 | 9,633,200 | — | — |
| 2014-07-09 | $4.03 | $7.95 | 4,519,300 | — | — |
| 2014-07-08 | $3.85 | $7.59 | 4,285,100 | — | — |
| 2014-07-07 | $3.62 | $7.14 | 2,490,000 | — | — |
| 2014-07-03 | $3.67 | $7.24 | 2,158,800 | — | — |
| 2014-07-02 | $3.70 | $7.30 | 4,616,000 | — | — |
| 2014-07-01 | $3.67 | $7.24 | 3,829,000 | — | — |
| 2014-06-30 | $3.72 | $7.34 | 5,375,500 | — | — |
| 2014-06-27 | $3.60 | $7.10 | 3,329,400 | — | — |
| 2014-06-26 | $3.60 | $7.10 | 3,504,100 | — | — |
| 2014-06-25 | $3.65 | $7.20 | 5,012,900 | — | — |
| 2014-06-24 | $3.59 | $7.08 | 5,103,700 | — | — |
| 2014-06-23 | $3.75 | $7.39 | 4,482,800 | — | — |
| 2014-06-20 | $3.76 | $7.41 | 4,714,200 | — | — |
| 2014-06-19 | $3.84 | $7.57 | 7,176,900 | — | — |
| 2014-06-18 | $3.65 | $7.20 | 2,936,900 | — | — |
| 2014-06-17 | $3.58 | $7.06 | 1,835,700 | — | — |
| 2014-06-16 | $3.54 | $6.98 | 2,327,800 | — | — |
| 2014-06-13 | $3.62 | $7.14 | 2,671,700 | — | — |
| 2014-06-12 | $3.61 | $7.12 | 3,773,500 | — | — |
| 2014-06-11 | $3.64 | $7.18 | 1,822,200 | — | — |
| 2014-06-10 | $3.64 | $7.18 | 1,762,200 | — | — |
| 2014-06-09 | $3.57 | $7.04 | 1,031,800 | — | — |
| 2014-06-06 | $3.59 | $7.08 | 1,124,900 | — | — |
| 2014-06-05 | $3.53 | $6.96 | 1,792,300 | — | — |
| 2014-06-04 | $3.47 | $6.84 | 1,576,800 | — | — |
| 2014-06-03 | $3.48 | $6.86 | 2,453,900 | — | — |
| 2014-06-02 | $3.50 | $6.90 | 1,656,400 | — | — |
| 2014-05-30 | $3.54 | $6.98 | 3,229,100 | — | — |
| 2014-05-29 | $3.51 | $6.92 | 2,056,400 | — | — |
| 2014-05-28 | $3.53 | $6.96 | 3,536,900 | — | — |
| 2014-05-27 | $3.64 | $7.18 | 4,028,000 | — | — |
| 2014-05-23 | $3.91 | $7.71 | 2,136,700 | — | — |
| 2014-05-22 | $3.90 | $7.69 | 1,888,600 | — | — |
| 2014-05-21 | $3.91 | $7.71 | 1,351,400 | — | — |
| 2014-05-20 | $3.89 | $7.67 | 1,479,600 | — | — |
| 2014-05-19 | $3.97 | $7.83 | 1,655,600 | — | — |
| 2014-05-16 | $3.90 | $7.69 | 1,653,900 | — | — |
| 2014-05-15 | $3.93 | $7.75 | 1,365,100 | — | — |
| 2014-05-14 | $3.93 | $7.75 | 1,676,700 | — | — |
| 2014-05-13 | $3.92 | $7.73 | 1,609,600 | — | — |
| 2014-05-12 | $3.99 | $7.87 | 2,229,800 | — | — |
| 2014-05-09 | $3.97 | $7.83 | 1,992,900 | — | — |
| 2014-05-08 | $4.10 | $8.08 | 3,162,500 | — | — |
| 2014-05-07 | $4.05 | $7.99 | 2,557,500 | — | — |
| 2014-05-06 | $4.14 | $8.16 | 1,550,600 | — | — |
| 2014-05-05 | $4.21 | $8.30 | 2,041,300 | — | — |
| 2014-05-02 | $4.20 | $8.28 | 2,258,800 | — | — |
| 2014-05-01 | $4.16 | $8.20 | 1,960,500 | — | — |
| 2014-04-30 | $4.23 | $8.34 | 3,151,500 | — | — |
| 2014-04-29 | $4.18 | $8.24 | 2,791,300 | — | — |
| 2014-04-28 | $4.24 | $8.36 | 2,973,100 | — | — |
| 2014-04-25 | $4.32 | $8.52 | 4,079,100 | — | — |
| 2014-04-24 | $4.03 | $7.95 | 3,280,000 | — | — |
| 2014-04-23 | $4.11 | $8.10 | 2,614,600 | — | — |
| 2014-04-22 | $3.98 | $7.85 | 4,158,300 | — | — |
| 2014-04-21 | $3.91 | $7.71 | 5,618,300 | — | — |
| 2014-04-17 | $3.94 | $7.77 | 3,528,500 | — | — |
| 2014-04-16 | $4.06 | $8.01 | 4,284,000 | — | — |
| 2014-04-15 | $4.03 | $7.95 | 5,657,300 | — | — |
| 2014-04-14 | $4.08 | $8.04 | 3,434,100 | — | — |
| 2014-04-11 | $4.05 | $7.99 | 3,763,300 | — | — |
| 2014-04-10 | $4.05 | $7.99 | 4,746,700 | — | — |
| 2014-04-09 | $4.07 | $8.03 | 4,545,600 | — | — |
| 2014-04-08 | $3.96 | $7.81 | 3,666,700 | — | — |
| 2014-04-07 | $3.80 | $7.49 | 3,198,500 | — | — |
| 2014-04-04 | $3.81 | $7.51 | 3,199,800 | — | — |
| 2014-04-03 | $3.85 | $7.59 | 2,807,800 | — | — |
| 2014-04-02 | $3.81 | $7.51 | 5,165,300 | — | — |
| 2014-04-01 | $3.71 | $7.32 | 5,381,100 | — | — |
| 2014-03-31 | $3.69 | $7.28 | 5,886,400 | — | — |
| 2014-03-28 | $3.90 | $7.69 | 5,148,500 | — | — |
| 2014-03-27 | $3.88 | $7.65 | 4,761,400 | — | — |
| 2014-03-26 | $3.85 | $7.59 | 5,509,800 | — | — |
| 2014-03-25 | $4.05 | $7.99 | 3,841,400 | — | — |
| 2014-03-24 | $3.92 | $7.73 | 5,756,900 | — | — |
| 2014-03-21 | $4.07 | $8.03 | 13,724,300 | — | — |
| 2014-03-20 | $4.06 | $8.01 | 6,160,900 | — | — |
| 2014-03-19 | $3.94 | $7.77 | 7,333,600 | — | — |
| 2014-03-18 | $4.10 | $8.08 | 9,704,300 | — | — |
| 2014-03-17 | $4.12 | $8.12 | 10,160,400 | — | — |
| 2014-03-14 | $4.36 | $8.60 | 7,991,700 | — | — |
| 2014-03-13 | $4.28 | $8.44 | 5,829,800 | — | — |
| 2014-03-12 | $4.20 | $8.28 | 9,271,100 | — | — |
| 2014-03-11 | $4.00 | $7.89 | 6,873,000 | — | — |
| 2014-03-10 | $3.83 | $7.55 | 4,738,000 | — | — |
| 2014-03-07 | $3.77 | $7.43 | 7,261,700 | — | — |
| 2014-03-06 | $3.86 | $7.61 | 6,307,500 | — | — |
| 2014-03-05 | $3.65 | $7.20 | 7,490,200 | — | — |
| 2014-03-04 | $3.60 | $7.06 | 6,561,700 | — | — |
| 2014-03-03 | $3.74 | $7.33 | 17,042,400 | — | — |
| 2014-02-28 | $3.69 | $7.24 | 6,447,700 | — | — |
| 2014-02-27 | $3.75 | $7.35 | 4,223,100 | — | — |
| 2014-02-26 | $3.72 | $7.29 | 5,561,200 | — | — |
| 2014-02-25 | $3.86 | $7.57 | 3,591,300 | — | — |
| 2014-02-24 | $3.99 | $7.82 | 3,777,300 | — | — |
| 2014-02-21 | $4.02 | $7.88 | 4,610,500 | — | — |
| 2014-02-20 | $3.96 | $7.76 | 7,008,900 | — | — |
| 2014-02-19 | $3.96 | $7.76 | 10,629,000 | — | — |
| 2014-02-18 | $4.10 | $8.04 | 5,305,500 | — | — |
| 2014-02-14 | $4.09 | $8.02 | 7,882,600 | — | — |
| 2014-02-13 | $3.90 | $7.65 | 9,008,700 | — | — |
| 2014-02-12 | $3.81 | $7.47 | 5,972,700 | — | — |
| 2014-02-11 | $3.96 | $7.76 | 10,142,700 | — | — |
| 2014-02-10 | $3.69 | $7.24 | 5,073,400 | — | — |
| 2014-02-07 | $3.53 | $6.92 | 5,274,600 | — | — |
| 2014-02-06 | $3.47 | $6.80 | 3,444,100 | — | — |
| 2014-02-05 | $3.46 | $6.78 | 4,204,600 | — | — |
| 2014-02-04 | $3.50 | $6.86 | 4,028,200 | — | — |
| 2014-02-03 | $3.47 | $6.80 | 3,198,800 | — | — |
| 2014-01-31 | $3.48 | $6.82 | 4,670,600 | — | — |
| 2014-01-30 | $3.41 | $6.69 | 5,780,700 | — | — |
| 2014-01-29 | $3.60 | $7.06 | 5,129,200 | — | — |
| 2014-01-28 | $3.56 | $6.98 | 2,788,900 | — | — |
| 2014-01-27 | $3.50 | $6.86 | 5,995,600 | — | — |
| 2014-01-24 | $3.52 | $6.90 | 4,658,900 | — | — |
| 2014-01-23 | $3.46 | $6.78 | 4,566,400 | — | — |
| 2014-01-22 | $3.35 | $6.57 | 4,036,900 | — | — |
| 2014-01-21 | $3.45 | $6.76 | 4,971,100 | — | — |
| 2014-01-17 | $3.43 | $6.73 | 4,517,600 | — | — |
| 2014-01-16 | $3.31 | $6.49 | 3,970,500 | — | — |
| 2014-01-15 | $3.28 | $6.43 | 4,706,000 | — | — |
| 2014-01-14 | $3.22 | $6.31 | 5,886,400 | — | — |
| 2014-01-13 | $3.29 | $6.45 | 4,929,900 | — | — |
| 2014-01-10 | $3.14 | $6.16 | 8,307,100 | — | — |
| 2014-01-09 | $3.00 | $5.88 | 2,147,700 | — | — |
| 2014-01-08 | $3.09 | $6.06 | 3,898,100 | — | — |
| 2014-01-07 | $3.20 | $6.27 | 2,287,300 | — | — |
| 2014-01-06 | $3.18 | $6.24 | 4,997,000 | — | — |
| 2014-01-03 | $3.23 | $6.33 | 4,401,700 | — | — |
| 2014-01-02 | $3.26 | $6.39 | 4,387,700 | — | — |