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
- 2001-11-28 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 | $4.64 | $12.81 | 1,667,600 | — | — |
| 2014-12-30 | $4.67 | $12.90 | 1,411,400 | — | — |
| 2014-12-29 | $4.69 | $12.95 | 2,018,300 | — | — |
| 2014-12-26 | $4.74 | $13.09 | 1,280,200 | — | — |
| 2014-12-24 | $4.73 | $13.06 | 775,500 | — | — |
| 2014-12-23 | $4.72 | $13.03 | 2,548,700 | — | — |
| 2014-12-22 | $4.75 | $13.12 | 2,212,000 | — | — |
| 2014-12-19 | $4.74 | $13.09 | 4,439,500 | — | — |
| 2014-12-18 | $4.73 | $13.06 | 3,529,300 | — | — |
| 2014-12-17 | $4.71 | $13.01 | 4,361,800 | — | — |
| 2014-12-16 | $4.74 | $13.09 | 3,378,700 | — | — |
| 2014-12-15 | $4.62 | $12.76 | 4,369,800 | — | — |
| 2014-12-12 | $4.68 | $12.92 | 3,695,100 | — | — |
| 2014-12-11 | $4.83 | $13.34 | 2,250,100 | — | — |
| 2014-12-10 | $4.85 | $13.39 | 3,134,400 | — | — |
| 2014-12-09 | $4.92 | $13.59 | 3,138,800 | — | — |
| 2014-12-08 | $4.97 | $13.72 | 2,924,600 | — | — |
| 2014-12-05 | $5.01 | $13.83 | 1,922,800 | — | — |
| 2014-12-04 | $4.98 | $13.75 | 2,418,700 | — | — |
| 2014-12-03 | $4.97 | $13.72 | 2,269,900 | — | — |
| 2014-12-02 | $4.99 | $13.78 | 2,595,000 | — | — |
| 2014-12-01 | $4.98 | $13.75 | 2,044,500 | — | — |
| 2014-11-28 | $4.99 | $13.78 | 976,800 | — | — |
| 2014-11-26 | $4.99 | $13.78 | 2,786,900 | — | — |
| 2014-11-25 | $4.95 | $13.67 | 2,548,100 | — | — |
| 2014-11-24 | $4.94 | $13.64 | 2,098,800 | — | — |
| 2014-11-21 | $4.87 | $13.45 | 2,549,400 | — | — |
| 2014-11-20 | $4.86 | $13.42 | 2,566,300 | — | — |
| 2014-11-19 | $4.90 | $13.53 | 2,248,100 | — | — |
| 2014-11-18 | $4.83 | $13.34 | 2,023,400 | — | — |
| 2014-11-17 | $4.80 | $13.25 | 1,653,800 | — | — |
| 2014-11-14 | $4.78 | $13.20 | 1,733,300 | — | — |
| 2014-11-13 | $4.79 | $13.23 | 1,887,600 | — | — |
| 2014-11-12 | $4.76 | $13.14 | 1,325,300 | — | — |
| 2014-11-11 | $4.84 | $13.36 | 1,083,800 | — | — |
| 2014-11-10 | $4.83 | $13.34 | 1,162,500 | — | — |
| 2014-11-07 | $4.82 | $13.31 | 2,511,900 | — | — |
| 2014-11-06 | $4.82 | $13.31 | 2,218,800 | — | — |
| 2014-11-05 | $4.91 | $13.56 | 1,329,900 | — | — |
| 2014-11-04 | $4.89 | $13.50 | 1,585,400 | — | — |
| 2014-11-03 | $4.86 | $13.42 | 2,362,200 | — | — |
| 2014-10-31 | $4.92 | $13.59 | 1,749,600 | — | — |
| 2014-10-30 | $4.79 | $13.23 | 1,660,600 | — | — |
| 2014-10-29 | $4.76 | $13.14 | 1,753,700 | — | — |
| 2014-10-28 | $4.76 | $13.14 | 2,412,900 | — | — |
| 2014-10-27 | $4.83 | $13.34 | 3,248,000 | — | — |
| 2014-10-24 | $4.94 | $13.64 | 1,815,300 | — | — |
| 2014-10-23 | $4.87 | $13.45 | 2,316,900 | — | — |
| 2014-10-22 | $4.83 | $13.34 | 3,272,200 | — | — |
| 2014-10-21 | $4.93 | $13.61 | 2,469,900 | — | — |
| 2014-10-20 | $4.85 | $13.39 | 1,649,500 | — | — |
| 2014-10-17 | $4.77 | $13.17 | 3,011,700 | — | — |
| 2014-10-16 | $4.64 | $12.81 | 3,622,800 | — | — |
| 2014-10-15 | $4.70 | $12.98 | 4,258,700 | — | — |
| 2014-10-14 | $4.78 | $13.20 | 3,846,500 | — | — |
| 2014-10-13 | $4.74 | $13.09 | 2,457,700 | — | — |
| 2014-10-10 | $4.72 | $13.03 | 3,444,700 | — | — |
| 2014-10-09 | $4.75 | $13.12 | 9,043,900 | — | — |
| 2014-10-08 | $4.94 | $13.64 | 12,184,800 | — | — |
| 2014-10-07 | $4.84 | $13.36 | 14,074,600 | — | — |
| 2014-10-06 | $4.98 | $13.75 | 22,445,400 | — | — |
| 2014-10-03 | $4.98 | $13.75 | 2,649,400 | — | — |
| 2014-10-02 | $4.93 | $13.61 | 2,628,100 | — | — |
| 2014-10-01 | $5.02 | $13.86 | 16,021,800 | — | — |
| 2014-09-30 | $5.04 | $13.92 | 1,326,200 | — | — |
| 2014-09-29 | $5.03 | $13.89 | 1,922,900 | — | — |
| 2014-09-26 | $5.07 | $14.00 | 1,831,200 | — | — |
| 2014-09-25 | $5.03 | $13.89 | 3,232,000 | — | — |
| 2014-09-24 | $4.99 | $13.78 | 1,601,000 | — | — |
| 2014-09-23 | $4.97 | $13.72 | 16,860,200 | — | — |
| 2014-09-22 | $5.03 | $13.89 | 2,075,800 | — | — |
| 2014-09-19 | $5.05 | $13.94 | 2,407,400 | — | — |
| 2014-09-18 | $5.03 | $13.89 | 2,533,900 | — | — |
| 2014-09-17 | $4.92 | $13.59 | 3,337,900 | — | — |
| 2014-09-16 | $4.84 | $13.36 | 2,279,000 | — | — |
| 2014-09-15 | $4.83 | $13.34 | 1,729,900 | — | — |
| 2014-09-12 | $4.91 | $13.56 | 2,144,600 | — | — |
| 2014-09-11 | $4.85 | $13.39 | 1,578,000 | — | — |
| 2014-09-10 | $4.83 | $13.34 | 2,066,700 | — | — |
| 2014-09-09 | $4.77 | $13.17 | 2,255,200 | — | — |
| 2014-09-08 | $4.70 | $12.98 | 4,257,300 | — | — |
| 2014-09-05 | $4.91 | $13.56 | 1,453,300 | — | — |
| 2014-09-04 | $4.93 | $13.61 | 1,601,100 | — | — |
| 2014-09-03 | $4.99 | $13.78 | 1,830,200 | — | — |
| 2014-09-02 | $4.99 | $13.78 | 2,017,000 | — | — |
| 2014-08-29 | $5.13 | $14.17 | 1,173,200 | — | — |
| 2014-08-28 | $5.09 | $14.05 | 1,739,300 | — | — |
| 2014-08-27 | $5.15 | $14.22 | 1,580,100 | — | — |
| 2014-08-26 | $5.15 | $14.22 | 7,277,000 | — | — |
| 2014-08-25 | $5.21 | $14.39 | 2,207,000 | — | — |
| 2014-08-22 | $5.13 | $14.17 | 2,425,100 | — | — |
| 2014-08-21 | $5.06 | $13.97 | 1,341,600 | — | — |
| 2014-08-20 | $5.04 | $13.92 | 811,200 | — | — |
| 2014-08-19 | $5.02 | $13.86 | 1,001,900 | — | — |
| 2014-08-18 | $5.01 | $13.83 | 923,100 | — | — |
| 2014-08-15 | $4.97 | $13.72 | 1,089,700 | — | — |
| 2014-08-14 | $4.96 | $13.70 | 946,500 | — | — |
| 2014-08-13 | $4.96 | $13.70 | 1,539,200 | — | — |
| 2014-08-12 | $4.96 | $13.70 | 1,249,500 | — | — |
| 2014-08-11 | $4.93 | $13.61 | 1,136,200 | — | — |
| 2014-08-08 | $4.93 | $13.61 | 1,756,900 | — | — |
| 2014-08-07 | $4.85 | $13.39 | 1,768,400 | — | — |
| 2014-08-06 | $4.91 | $13.56 | 1,580,400 | — | — |
| 2014-08-05 | $4.93 | $13.61 | 1,961,300 | — | — |
| 2014-08-04 | $5.03 | $13.89 | 1,656,500 | — | — |
| 2014-08-01 | $4.99 | $13.78 | 2,087,300 | — | — |
| 2014-07-31 | $5.02 | $13.86 | 2,288,400 | — | — |
| 2014-07-30 | $5.23 | $14.44 | 3,207,200 | — | — |
| 2014-07-29 | $5.20 | $14.36 | 1,510,500 | — | — |
| 2014-07-28 | $5.17 | $14.28 | 1,903,700 | — | — |
| 2014-07-25 | $5.17 | $14.28 | 2,421,400 | — | — |
| 2014-07-24 | $5.09 | $14.05 | 2,240,500 | — | — |
| 2014-07-23 | $5.07 | $14.00 | 1,018,900 | — | — |
| 2014-07-22 | $5.05 | $13.94 | 1,063,600 | — | — |
| 2014-07-21 | $5.02 | $13.86 | 2,383,500 | — | — |
| 2014-07-18 | $5.08 | $14.03 | 2,606,100 | — | — |
| 2014-07-17 | $5.02 | $13.86 | 2,070,200 | — | — |
| 2014-07-16 | $5.17 | $14.28 | 1,567,400 | — | — |
| 2014-07-15 | $5.09 | $14.05 | 1,858,900 | — | — |
| 2014-07-14 | $5.07 | $14.00 | 1,635,000 | — | — |
| 2014-07-11 | $5.06 | $13.97 | 2,229,400 | — | — |
| 2014-07-10 | $5.08 | $14.03 | 2,282,100 | — | — |
| 2014-07-09 | $5.09 | $14.05 | 1,891,200 | — | — |
| 2014-07-08 | $5.08 | $14.03 | 2,974,800 | — | — |
| 2014-07-07 | $5.26 | $14.52 | 4,562,700 | — | — |
| 2014-07-03 | $5.32 | $14.69 | 2,085,500 | — | — |
| 2014-07-02 | $5.25 | $14.50 | 1,169,000 | — | — |
| 2014-07-01 | $5.24 | $14.47 | 2,125,700 | — | — |
| 2014-06-30 | $5.14 | $14.19 | 1,839,800 | — | — |
| 2014-06-27 | $5.17 | $14.28 | 1,622,900 | — | — |
| 2014-06-26 | $5.21 | $14.39 | 2,676,500 | — | — |
| 2014-06-25 | $5.16 | $14.25 | 3,068,500 | — | — |
| 2014-06-24 | $5.10 | $14.08 | 2,603,900 | — | — |
| 2014-06-23 | $5.18 | $14.30 | 2,607,000 | — | — |
| 2014-06-20 | $5.25 | $14.50 | 2,813,400 | — | — |
| 2014-06-19 | $5.36 | $14.80 | 8,870,200 | — | — |
| 2014-06-18 | $5.39 | $14.88 | 6,873,000 | — | — |
| 2014-06-17 | $5.40 | $14.91 | 12,808,500 | — | — |
| 2014-06-16 | $5.28 | $14.58 | 1,609,000 | — | — |
| 2014-06-13 | $5.31 | $14.66 | 1,883,200 | — | — |
| 2014-06-12 | $5.41 | $14.94 | 23,289,000 | — | — |
| 2014-06-11 | $5.44 | $15.02 | 27,853,400 | — | — |
| 2014-06-10 | $5.34 | $14.75 | 22,150,300 | — | — |
| 2014-06-09 | $5.33 | $14.72 | 2,290,400 | — | — |
| 2014-06-06 | $5.45 | $15.05 | 2,031,600 | — | — |
| 2014-06-05 | $5.36 | $14.80 | 1,789,100 | — | — |
| 2014-06-04 | $5.27 | $14.55 | 1,650,100 | — | — |
| 2014-06-03 | $5.23 | $14.44 | 1,233,200 | — | — |
| 2014-06-02 | $5.24 | $14.47 | 1,142,200 | — | — |
| 2014-05-30 | $5.26 | $14.52 | 1,732,100 | — | — |
| 2014-05-29 | $5.21 | $14.39 | 2,544,100 | — | — |
| 2014-05-28 | $5.29 | $14.61 | 2,601,400 | — | — |
| 2014-05-27 | $5.25 | $14.50 | 3,201,200 | — | — |
| 2014-05-23 | $5.16 | $14.25 | 1,878,200 | — | — |
| 2014-05-22 | $5.12 | $14.14 | 1,515,000 | — | — |
| 2014-05-21 | $5.08 | $14.03 | 1,553,100 | — | — |
| 2014-05-20 | $5.08 | $14.03 | 1,699,700 | — | — |
| 2014-05-19 | $5.05 | $13.94 | 1,706,100 | — | — |
| 2014-05-16 | $5.01 | $13.83 | 1,831,700 | — | — |
| 2014-05-15 | $5.03 | $13.89 | 2,989,900 | — | — |
| 2014-05-14 | $5.20 | $14.36 | 1,841,000 | — | — |
| 2014-05-13 | $5.25 | $14.50 | 1,429,200 | — | — |
| 2014-05-12 | $5.28 | $14.58 | 1,038,400 | — | — |
| 2014-05-09 | $5.22 | $14.41 | 2,131,100 | — | — |
| 2014-05-08 | $5.25 | $14.50 | 2,827,300 | — | — |
| 2014-05-07 | $5.27 | $14.55 | 2,945,500 | — | — |
| 2014-05-06 | $5.37 | $14.83 | 1,475,600 | — | — |
| 2014-05-05 | $5.45 | $15.05 | 1,869,800 | — | — |
| 2014-05-02 | $5.53 | $15.27 | 8,173,200 | — | — |
| 2014-05-01 | $5.45 | $15.05 | 4,406,500 | — | — |
| 2014-04-30 | $5.17 | $14.28 | 1,699,600 | — | — |
| 2014-04-29 | $5.08 | $14.03 | 1,327,100 | — | — |
| 2014-04-28 | $5.02 | $13.86 | 1,333,100 | — | — |
| 2014-04-25 | $5.06 | $13.97 | 1,849,000 | — | — |
| 2014-04-24 | $5.11 | $14.11 | 1,393,300 | — | — |
| 2014-04-23 | $5.10 | $14.08 | 2,093,400 | — | — |
| 2014-04-22 | $5.10 | $14.08 | 3,715,600 | — | — |
| 2014-04-21 | $5.04 | $13.92 | 1,049,500 | — | — |
| 2014-04-17 | $5.02 | $13.86 | 5,077,400 | — | — |
| 2014-04-16 | $4.95 | $13.67 | 1,257,200 | — | — |
| 2014-04-15 | $4.83 | $13.34 | 3,553,800 | — | — |
| 2014-04-14 | $4.90 | $13.53 | 2,039,200 | — | — |
| 2014-04-11 | $4.90 | $13.53 | 2,274,900 | — | — |
| 2014-04-10 | $5.01 | $13.83 | 2,677,400 | — | — |
| 2014-04-09 | $5.13 | $14.17 | 4,975,900 | — | — |
| 2014-04-08 | $5.02 | $13.86 | 3,685,100 | — | — |
| 2014-04-07 | $5.05 | $13.94 | 1,270,400 | — | — |
| 2014-04-04 | $5.15 | $14.22 | 2,107,600 | — | — |
| 2014-04-03 | $5.11 | $14.11 | 1,929,100 | — | — |
| 2014-04-02 | $5.20 | $14.36 | 2,703,000 | — | — |
| 2014-04-01 | $5.12 | $14.14 | 2,886,300 | — | — |
| 2014-03-31 | $5.09 | $14.05 | 4,261,100 | — | — |
| 2014-03-28 | $5.01 | $13.83 | 3,089,200 | — | — |
| 2014-03-27 | $5.09 | $14.05 | 2,388,000 | — | — |
| 2014-03-26 | $5.02 | $13.86 | 14,548,500 | — | — |
| 2014-03-25 | $5.16 | $14.25 | 4,927,400 | — | — |
| 2014-03-24 | $5.26 | $14.52 | 1,923,000 | — | — |
| 2014-03-21 | $5.11 | $14.11 | 3,165,000 | — | — |
| 2014-03-20 | $5.25 | $14.50 | 1,960,800 | — | — |
| 2014-03-19 | $5.26 | $14.52 | 2,149,200 | — | — |
| 2014-03-18 | $5.35 | $14.77 | 2,127,700 | — | — |
| 2014-03-17 | $5.35 | $14.77 | 1,612,100 | — | — |
| 2014-03-14 | $5.27 | $14.55 | 3,011,500 | — | — |
| 2014-03-13 | $5.29 | $14.61 | 2,407,800 | — | — |
| 2014-03-12 | $5.39 | $14.88 | 1,546,700 | — | — |
| 2014-03-11 | $5.41 | $14.94 | 1,831,800 | — | — |
| 2014-03-10 | $5.48 | $15.13 | 1,494,100 | — | — |
| 2014-03-07 | $5.52 | $15.24 | 1,427,600 | — | — |
| 2014-03-06 | $5.51 | $15.21 | 2,082,000 | — | — |
| 2014-03-05 | $5.46 | $15.08 | 1,791,900 | — | — |
| 2014-03-04 | $5.46 | $15.08 | 3,017,900 | — | — |
| 2014-03-03 | $5.46 | $15.08 | 2,266,900 | — | — |
| 2014-02-28 | $5.59 | $15.44 | 1,998,500 | — | — |
| 2014-02-27 | $5.53 | $15.27 | 1,693,500 | — | — |
| 2014-02-26 | $5.41 | $14.94 | 1,635,200 | — | — |
| 2014-02-25 | $5.45 | $15.05 | 1,620,000 | — | — |
| 2014-02-24 | $5.48 | $15.13 | 1,751,600 | — | — |
| 2014-02-21 | $5.43 | $14.99 | 2,072,000 | — | — |
| 2014-02-20 | $5.49 | $15.16 | 1,208,500 | — | — |
| 2014-02-19 | $5.45 | $15.05 | 2,098,700 | — | — |
| 2014-02-18 | $5.58 | $15.41 | 2,209,800 | — | — |
| 2014-02-14 | $5.47 | $15.10 | 3,182,000 | — | — |
| 2014-02-13 | $5.50 | $15.19 | 3,760,800 | — | — |
| 2014-02-12 | $5.60 | $15.46 | 3,319,300 | — | — |
| 2014-02-11 | $5.58 | $15.41 | 2,296,600 | — | — |
| 2014-02-10 | $5.51 | $15.21 | 1,622,200 | — | — |
| 2014-02-07 | $5.47 | $15.10 | 1,736,600 | — | — |
| 2014-02-06 | $5.48 | $15.13 | 1,873,200 | — | — |
| 2014-02-05 | $5.38 | $14.86 | 1,755,300 | — | — |
| 2014-02-04 | $5.32 | $14.69 | 2,125,800 | — | — |
| 2014-02-03 | $5.21 | $14.39 | 4,723,300 | — | — |
| 2014-01-31 | $5.48 | $15.13 | 3,222,200 | — | — |
| 2014-01-30 | $5.57 | $15.38 | 1,647,900 | — | — |
| 2014-01-29 | $5.43 | $14.99 | 2,253,700 | — | — |
| 2014-01-28 | $5.55 | $15.32 | 2,553,000 | — | — |
| 2014-01-27 | $5.35 | $14.77 | 3,413,600 | — | — |
| 2014-01-24 | $5.35 | $14.77 | 7,239,200 | — | — |
| 2014-01-23 | $5.56 | $15.35 | 5,349,000 | — | — |
| 2014-01-22 | $5.62 | $15.52 | 1,426,500 | — | — |
| 2014-01-21 | $5.62 | $15.52 | 2,001,100 | — | — |
| 2014-01-17 | $5.55 | $15.32 | 2,586,400 | — | — |
| 2014-01-16 | $5.62 | $15.52 | 4,379,200 | — | — |
| 2014-01-15 | $5.76 | $15.90 | 3,132,800 | — | — |
| 2014-01-14 | $5.70 | $15.74 | 2,689,900 | — | — |
| 2014-01-13 | $5.53 | $15.27 | 4,982,200 | — | — |
| 2014-01-10 | $5.58 | $15.41 | 5,170,200 | — | — |
| 2014-01-09 | $5.69 | $15.71 | 5,731,300 | — | — |
| 2014-01-08 | $5.61 | $15.49 | 21,610,100 | — | — |
| 2014-01-07 | $5.45 | $15.05 | 3,077,000 | — | — |
| 2014-01-06 | $5.30 | $14.63 | 1,981,500 | — | — |
| 2014-01-03 | $5.30 | $14.63 | 2,743,300 | — | — |
| 2014-01-02 | $5.26 | $14.52 | 2,113,300 | — | — |