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
- 2002-05-23 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 | $4.88 | $4.88 | 86,275,000 | — | — |
| 2014-12-30 | $4.90 | $4.90 | 70,112,000 | — | — |
| 2014-12-29 | $4.88 | $4.88 | 85,883,000 | — | — |
| 2014-12-26 | $4.86 | $4.86 | 88,473,000 | — | — |
| 2014-12-24 | $4.89 | $4.89 | 54,110,000 | — | — |
| 2014-12-23 | $4.81 | $4.81 | 82,915,000 | — | — |
| 2014-12-22 | $4.81 | $4.81 | 79,940,000 | — | — |
| 2014-12-19 | $4.86 | $4.86 | 150,479,000 | — | — |
| 2014-12-18 | $4.78 | $4.78 | 156,394,000 | — | — |
| 2014-12-17 | $4.77 | $4.77 | 201,929,000 | — | — |
| 2014-12-16 | $4.52 | $4.52 | 169,477,000 | — | — |
| 2014-12-15 | $4.67 | $4.67 | 120,190,000 | — | — |
| 2014-12-12 | $4.78 | $4.78 | 135,212,000 | — | — |
| 2014-12-11 | $4.78 | $4.78 | 117,691,000 | — | — |
| 2014-12-10 | $4.78 | $4.78 | 126,448,000 | — | — |
| 2014-12-09 | $4.91 | $4.91 | 179,767,000 | — | — |
| 2014-12-08 | $4.85 | $4.85 | 136,213,000 | — | — |
| 2014-12-05 | $5.01 | $5.01 | 99,302,000 | — | — |
| 2014-12-04 | $5.01 | $5.01 | 118,538,000 | — | — |
| 2014-12-03 | $5.07 | $5.07 | 138,194,000 | — | — |
| 2014-12-02 | $5.03 | $5.03 | 142,716,000 | — | — |
| 2014-12-01 | $4.88 | $4.88 | 119,644,000 | — | — |
| 2014-11-28 | $4.95 | $4.95 | 67,025,000 | — | — |
| 2014-11-26 | $5.02 | $5.02 | 100,632,000 | — | — |
| 2014-11-25 | $4.99 | $4.99 | 281,008,000 | — | — |
| 2014-11-24 | $5.09 | $5.09 | 178,640,000 | — | — |
| 2014-11-21 | $5.15 | $5.15 | 178,780,000 | — | — |
| 2014-11-20 | $5.26 | $5.26 | 154,252,000 | — | — |
| 2014-11-19 | $5.19 | $5.19 | 245,154,000 | — | — |
| 2014-11-18 | $5.44 | $5.44 | 79,212,000 | — | — |
| 2014-11-17 | $5.44 | $5.44 | 92,253,000 | — | — |
| 2014-11-14 | $5.51 | $5.51 | 109,886,000 | — | — |
| 2014-11-13 | $5.42 | $5.42 | 104,902,000 | — | — |
| 2014-11-12 | $5.48 | $5.48 | 109,585,000 | — | — |
| 2014-11-11 | $5.47 | $5.47 | 148,386,000 | — | — |
| 2014-11-10 | $5.53 | $5.53 | 97,111,000 | — | — |
| 2014-11-07 | $5.49 | $5.49 | 93,037,000 | — | — |
| 2014-11-06 | $5.48 | $5.48 | 99,918,000 | — | — |
| 2014-11-05 | $5.43 | $5.43 | 136,458,000 | — | — |
| 2014-11-04 | $5.47 | $5.47 | 113,897,000 | — | — |
| 2014-11-03 | $5.55 | $5.55 | 175,812,000 | — | — |
| 2014-10-31 | $5.61 | $5.61 | 204,701,000 | — | — |
| 2014-10-30 | $5.41 | $5.41 | 105,938,000 | — | — |
| 2014-10-29 | $5.40 | $5.40 | 125,076,000 | — | — |
| 2014-10-28 | $5.52 | $5.52 | 117,369,000 | — | — |
| 2014-10-27 | $5.42 | $5.42 | 149,443,000 | — | — |
| 2014-10-24 | $5.50 | $5.50 | 146,573,000 | — | — |
| 2014-10-23 | $5.47 | $5.47 | 199,164,000 | — | — |
| 2014-10-22 | $5.35 | $5.35 | 321,503,000 | — | — |
| 2014-10-21 | $5.23 | $5.23 | 193,655,000 | — | — |
| 2014-10-20 | $5.13 | $5.13 | 335,293,000 | — | — |
| 2014-10-17 | $5.10 | $5.10 | 791,609,000 | — | — |
| 2014-10-16 | $5.17 | $5.17 | 923,048,000 | — | — |
| 2014-10-15 | $6.41 | $6.41 | 599,277,000 | — | — |
| 2014-10-14 | $6.42 | $6.42 | 167,475,000 | — | — |
| 2014-10-13 | $6.27 | $6.27 | 202,167,000 | — | — |
| 2014-10-10 | $6.46 | $6.46 | 191,107,000 | — | — |
| 2014-10-09 | $6.59 | $6.59 | 149,282,000 | — | — |
| 2014-10-08 | $6.67 | $6.67 | 143,325,000 | — | — |
| 2014-10-07 | $6.52 | $6.52 | 137,592,000 | — | — |
| 2014-10-06 | $6.62 | $6.62 | 137,095,000 | — | — |
| 2014-10-03 | $6.56 | $6.56 | 152,901,000 | — | — |
| 2014-10-02 | $6.43 | $6.43 | 184,506,000 | — | — |
| 2014-10-01 | $6.27 | $6.27 | 154,161,000 | — | — |
| 2014-09-30 | $6.45 | $6.45 | 124,726,000 | — | — |
| 2014-09-29 | $6.42 | $6.42 | 95,165,000 | — | — |
| 2014-09-26 | $6.41 | $6.41 | 104,048,000 | — | — |
| 2014-09-25 | $6.34 | $6.34 | 98,399,000 | — | — |
| 2014-09-24 | $6.44 | $6.44 | 95,515,000 | — | — |
| 2014-09-23 | $6.34 | $6.34 | 114,716,000 | — | — |
| 2014-09-22 | $6.33 | $6.33 | 161,693,000 | — | — |
| 2014-09-19 | $6.54 | $6.54 | 119,609,000 | — | — |
| 2014-09-18 | $6.56 | $6.56 | 106,302,000 | — | — |
| 2014-09-17 | $6.49 | $6.49 | 121,331,000 | — | — |
| 2014-09-16 | $6.53 | $6.53 | 268,387,000 | — | — |
| 2014-09-15 | $6.54 | $6.54 | 206,171,000 | — | — |
| 2014-09-12 | $6.81 | $6.81 | 134,253,000 | — | — |
| 2014-09-11 | $6.88 | $6.88 | 78,652,000 | — | — |
| 2014-09-10 | $6.92 | $6.92 | 91,049,000 | — | — |
| 2014-09-09 | $6.84 | $6.84 | 197,379,000 | — | — |
| 2014-09-08 | $6.85 | $6.85 | 76,685,000 | — | — |
| 2014-09-05 | $6.80 | $6.80 | 119,532,000 | — | — |
| 2014-09-04 | $6.75 | $6.75 | 119,588,000 | — | — |
| 2014-09-03 | $6.82 | $6.82 | 162,190,000 | — | — |
| 2014-09-02 | $6.81 | $6.81 | 88,067,000 | — | — |
| 2014-08-29 | $6.82 | $6.82 | 98,385,000 | — | — |
| 2014-08-28 | $6.79 | $6.79 | 75,845,000 | — | — |
| 2014-08-27 | $6.78 | $6.78 | 103,943,000 | — | — |
| 2014-08-26 | $6.85 | $6.85 | 101,374,000 | — | — |
| 2014-08-25 | $6.87 | $6.87 | 134,848,000 | — | — |
| 2014-08-22 | $6.85 | $6.85 | 137,354,000 | — | — |
| 2014-08-21 | $6.74 | $6.74 | 117,467,000 | — | — |
| 2014-08-20 | $6.75 | $6.75 | 121,639,000 | — | — |
| 2014-08-19 | $6.69 | $6.69 | 108,976,000 | — | — |
| 2014-08-18 | $6.66 | $6.66 | 134,960,000 | — | — |
| 2014-08-15 | $6.56 | $6.56 | 220,367,000 | — | — |
| 2014-08-14 | $6.44 | $6.44 | 66,766,000 | — | — |
| 2014-08-13 | $6.45 | $6.45 | 90,580,000 | — | — |
| 2014-08-12 | $6.38 | $6.38 | 108,451,000 | — | — |
| 2014-08-11 | $6.45 | $6.45 | 132,468,000 | — | — |
| 2014-08-08 | $6.37 | $6.37 | 154,952,000 | — | — |
| 2014-08-07 | $6.42 | $6.42 | 273,133,000 | — | — |
| 2014-08-06 | $6.15 | $6.15 | 158,354,000 | — | — |
| 2014-08-05 | $6.04 | $6.04 | 106,533,000 | — | — |
| 2014-08-04 | $6.04 | $6.04 | 106,869,000 | — | — |
| 2014-08-01 | $6.08 | $6.08 | 189,476,000 | — | — |
| 2014-07-31 | $6.04 | $6.04 | 138,201,000 | — | — |
| 2014-07-30 | $6.21 | $6.21 | 152,635,000 | — | — |
| 2014-07-29 | $6.06 | $6.06 | 92,820,000 | — | — |
| 2014-07-28 | $6.07 | $6.07 | 119,609,000 | — | — |
| 2014-07-25 | $6.03 | $6.03 | 116,102,000 | — | — |
| 2014-07-24 | $6.08 | $6.08 | 186,214,000 | — | — |
| 2014-07-23 | $6.11 | $6.11 | 172,676,000 | — | — |
| 2014-07-22 | $6.16 | $6.16 | 571,746,000 | — | — |
| 2014-07-21 | $6.46 | $6.46 | 346,710,000 | — | — |
| 2014-07-18 | $6.35 | $6.35 | 117,607,000 | — | — |
| 2014-07-17 | $6.28 | $6.28 | 132,664,000 | — | — |
| 2014-07-16 | $6.35 | $6.35 | 134,386,000 | — | — |
| 2014-07-15 | $6.42 | $6.42 | 135,058,000 | — | — |
| 2014-07-14 | $6.47 | $6.47 | 174,335,000 | — | — |
| 2014-07-11 | $6.29 | $6.29 | 142,191,000 | — | — |
| 2014-07-10 | $6.27 | $6.27 | 243,887,000 | — | — |
| 2014-07-09 | $6.33 | $6.33 | 210,112,000 | — | — |
| 2014-07-08 | $6.36 | $6.36 | 261,828,000 | — | — |
| 2014-07-07 | $6.58 | $6.58 | 182,966,000 | — | — |
| 2014-07-03 | $6.75 | $6.75 | 113,596,000 | — | — |
| 2014-07-02 | $6.67 | $6.67 | 173,096,000 | — | — |
| 2014-07-01 | $6.76 | $6.76 | 379,953,000 | — | — |
| 2014-06-30 | $6.29 | $6.29 | 105,889,000 | — | — |
| 2014-06-27 | $6.32 | $6.32 | 155,876,000 | — | — |
| 2014-06-26 | $6.28 | $6.28 | 142,373,000 | — | — |
| 2014-06-25 | $6.35 | $6.35 | 157,521,000 | — | — |
| 2014-06-24 | $6.23 | $6.23 | 203,672,000 | — | — |
| 2014-06-23 | $6.28 | $6.28 | 106,729,000 | — | — |
| 2014-06-20 | $6.29 | $6.29 | 132,223,000 | — | — |
| 2014-06-19 | $6.31 | $6.31 | 173,082,000 | — | — |
| 2014-06-18 | $6.41 | $6.41 | 187,866,000 | — | — |
| 2014-06-17 | $6.34 | $6.34 | 289,961,000 | — | — |
| 2014-06-16 | $6.15 | $6.15 | 125,062,000 | — | — |
| 2014-06-13 | $6.11 | $6.11 | 157,787,000 | — | — |
| 2014-06-12 | $6.04 | $6.04 | 158,032,000 | — | — |
| 2014-06-11 | $6.14 | $6.14 | 137,459,000 | — | — |
| 2014-06-10 | $6.12 | $6.12 | 229,201,000 | — | — |
| 2014-06-09 | $6.04 | $6.04 | 166,789,000 | — | — |
| 2014-06-06 | $6.14 | $6.14 | 157,304,000 | — | — |
| 2014-06-05 | $6.12 | $6.12 | 189,308,000 | — | — |
| 2014-06-04 | $6.05 | $6.05 | 174,328,000 | — | — |
| 2014-06-03 | $5.97 | $5.97 | 171,332,000 | — | — |
| 2014-06-02 | $6.03 | $6.03 | 204,806,000 | — | — |
| 2014-05-30 | $5.97 | $5.97 | 292,488,000 | — | — |
| 2014-05-29 | $5.93 | $5.93 | 228,445,000 | — | — |
| 2014-05-28 | $5.73 | $5.73 | 198,737,000 | — | — |
| 2014-05-27 | $5.70 | $5.70 | 267,351,000 | — | — |
| 2014-05-23 | $5.75 | $5.75 | 221,221,000 | — | — |
| 2014-05-22 | $5.60 | $5.60 | 332,227,000 | — | — |
| 2014-05-21 | $5.58 | $5.58 | 399,399,000 | — | — |
| 2014-05-20 | $5.31 | $5.31 | 288,281,000 | — | — |
| 2014-05-19 | $5.21 | $5.21 | 253,932,000 | — | — |
| 2014-05-16 | $5.00 | $5.00 | 190,722,000 | — | — |
| 2014-05-15 | $4.92 | $4.92 | 233,702,000 | — | — |
| 2014-05-14 | $5.03 | $5.03 | 198,919,000 | — | — |
| 2014-05-13 | $4.96 | $4.96 | 208,320,000 | — | — |
| 2014-05-12 | $4.94 | $4.94 | 213,955,000 | — | — |
| 2014-05-09 | $4.69 | $4.69 | 179,683,000 | — | — |
| 2014-05-08 | $4.60 | $4.60 | 211,687,000 | — | — |
| 2014-05-07 | $4.58 | $4.58 | 256,809,000 | — | — |
| 2014-05-06 | $4.66 | $4.66 | 227,227,000 | — | — |
| 2014-05-05 | $4.92 | $4.92 | 203,308,000 | — | — |
| 2014-05-02 | $4.87 | $4.87 | 261,947,000 | — | — |
| 2014-05-01 | $4.81 | $4.81 | 370,013,000 | — | — |
| 2014-04-30 | $4.60 | $4.60 | 236,187,000 | — | — |
| 2014-04-29 | $4.57 | $4.57 | 231,329,000 | — | — |
| 2014-04-28 | $4.49 | $4.49 | 471,233,000 | — | — |
| 2014-04-25 | $4.60 | $4.60 | 330,715,000 | — | — |
| 2014-04-24 | $4.92 | $4.92 | 306,390,000 | — | — |
| 2014-04-23 | $5.05 | $5.05 | 402,850,000 | — | — |
| 2014-04-22 | $5.33 | $5.33 | 647,024,000 | — | — |
| 2014-04-21 | $4.98 | $4.98 | 478,926,000 | — | — |
| 2014-04-17 | $4.94 | $4.94 | 321,160,000 | — | — |
| 2014-04-16 | $4.73 | $4.73 | 161,147,000 | — | — |
| 2014-04-15 | $4.66 | $4.66 | 307,993,000 | — | — |
| 2014-04-14 | $4.74 | $4.74 | 179,942,000 | — | — |
| 2014-04-11 | $4.67 | $4.67 | 301,462,000 | — | — |
| 2014-04-10 | $4.78 | $4.78 | 248,710,000 | — | — |
| 2014-04-09 | $5.04 | $5.04 | 205,114,000 | — | — |
| 2014-04-08 | $4.98 | $4.98 | 257,614,000 | — | — |
| 2014-04-07 | $4.83 | $4.83 | 373,513,000 | — | — |
| 2014-04-04 | $4.82 | $4.82 | 349,580,000 | — | — |
| 2014-04-03 | $5.07 | $5.07 | 219,835,000 | — | — |
| 2014-04-02 | $5.18 | $5.18 | 241,941,000 | — | — |
| 2014-04-01 | $5.21 | $5.21 | 213,388,000 | — | — |
| 2014-03-31 | $5.03 | $5.03 | 221,256,000 | — | — |
| 2014-03-28 | $5.13 | $5.13 | 246,995,000 | — | — |
| 2014-03-27 | $5.20 | $5.20 | 286,720,000 | — | — |
| 2014-03-26 | $5.32 | $5.32 | 271,523,000 | — | — |
| 2014-03-25 | $5.30 | $5.30 | 303,569,000 | — | — |
| 2014-03-24 | $5.41 | $5.41 | 424,837,000 | — | — |
| 2014-03-21 | $5.80 | $5.80 | 267,708,000 | — | — |
| 2014-03-20 | $6.06 | $6.06 | 144,949,000 | — | — |
| 2014-03-19 | $6.00 | $6.00 | 105,315,000 | — | — |
| 2014-03-18 | $6.00 | $6.00 | 146,881,000 | — | — |
| 2014-03-17 | $6.04 | $6.04 | 106,953,000 | — | — |
| 2014-03-14 | $6.06 | $6.06 | 149,891,000 | — | — |
| 2014-03-13 | $6.14 | $6.14 | 113,904,000 | — | — |
| 2014-03-12 | $6.24 | $6.24 | 121,345,000 | — | — |
| 2014-03-11 | $6.25 | $6.25 | 104,482,000 | — | — |
| 2014-03-10 | $6.29 | $6.29 | 154,392,000 | — | — |
| 2014-03-07 | $6.41 | $6.41 | 115,738,000 | — | — |
| 2014-03-06 | $6.44 | $6.44 | 118,090,000 | — | — |
| 2014-03-05 | $6.48 | $6.48 | 108,689,000 | — | — |
| 2014-03-04 | $6.50 | $6.50 | 123,879,000 | — | — |
| 2014-03-03 | $6.37 | $6.37 | 135,282,000 | — | — |
| 2014-02-28 | $6.37 | $6.37 | 157,514,000 | — | — |
| 2014-02-27 | $6.46 | $6.46 | 103,047,000 | — | — |
| 2014-02-26 | $6.41 | $6.41 | 150,101,000 | — | — |
| 2014-02-25 | $6.47 | $6.47 | 187,005,000 | — | — |
| 2014-02-24 | $6.39 | $6.39 | 260,435,000 | — | — |
| 2014-02-21 | $6.17 | $6.17 | 134,834,000 | — | — |
| 2014-02-20 | $6.21 | $6.21 | 119,651,000 | — | — |
| 2014-02-19 | $6.12 | $6.12 | 160,314,000 | — | — |
| 2014-02-18 | $6.24 | $6.24 | 155,078,000 | — | — |
| 2014-02-14 | $6.22 | $6.22 | 119,854,000 | — | — |
| 2014-02-13 | $6.24 | $6.24 | 187,005,000 | — | — |
| 2014-02-12 | $6.13 | $6.13 | 156,730,000 | — | — |
| 2014-02-11 | $6.20 | $6.20 | 136,675,000 | — | — |
| 2014-02-10 | $6.15 | $6.15 | 138,124,000 | — | — |
| 2014-02-07 | $6.14 | $6.14 | 329,210,000 | — | — |
| 2014-02-06 | $5.83 | $5.83 | 128,520,000 | — | — |
| 2014-02-05 | $5.78 | $5.78 | 167,629,000 | — | — |
| 2014-02-04 | $5.80 | $5.80 | 180,663,000 | — | — |
| 2014-02-03 | $5.78 | $5.78 | 201,453,000 | — | — |
| 2014-01-31 | $5.85 | $5.85 | 236,250,000 | — | — |
| 2014-01-30 | $5.78 | $5.78 | 183,792,000 | — | — |
| 2014-01-29 | $5.72 | $5.72 | 289,681,000 | — | — |
| 2014-01-28 | $5.81 | $5.81 | 435,904,000 | — | — |
| 2014-01-27 | $5.45 | $5.45 | 325,269,000 | — | — |
| 2014-01-24 | $5.52 | $5.52 | 354,669,000 | — | — |
| 2014-01-23 | $5.55 | $5.55 | 912,800,000 | — | — |
| 2014-01-22 | $4.77 | $4.77 | 483,420,000 | — | — |
| 2014-01-21 | $4.70 | $4.70 | 252,203,000 | — | — |
| 2014-01-17 | $4.71 | $4.71 | 164,171,000 | — | — |
| 2014-01-16 | $4.74 | $4.74 | 211,358,000 | — | — |
| 2014-01-15 | $4.72 | $4.72 | 404,320,000 | — | — |
| 2014-01-14 | $4.83 | $4.83 | 197,400,000 | — | — |
| 2014-01-13 | $4.81 | $4.81 | 272,370,000 | — | — |
| 2014-01-10 | $4.74 | $4.74 | 162,379,000 | — | — |
| 2014-01-09 | $4.82 | $4.82 | 170,072,000 | — | — |
| 2014-01-08 | $4.87 | $4.87 | 200,011,000 | — | — |
| 2014-01-07 | $4.85 | $4.85 | 361,676,000 | — | — |
| 2014-01-06 | $5.14 | $5.14 | 155,015,000 | — | — |
| 2014-01-03 | $5.19 | $5.19 | 108,171,000 | — | — |
| 2014-01-02 | $5.18 | $5.18 | 123,256,000 | — | — |