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
- 1999-10-29 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 | $3.00 | $3.00 | 4,158,800 | — | — |
| 2014-12-30 | $3.12 | $3.12 | 4,927,700 | — | — |
| 2014-12-29 | $3.13 | $3.13 | 5,836,200 | — | — |
| 2014-12-26 | $3.08 | $3.08 | 4,362,600 | — | — |
| 2014-12-24 | $3.05 | $3.05 | 2,202,500 | — | — |
| 2014-12-23 | $3.06 | $3.06 | 3,447,600 | — | — |
| 2014-12-22 | $3.05 | $3.05 | 3,673,100 | — | — |
| 2014-12-19 | $3.05 | $3.05 | 6,478,900 | — | — |
| 2014-12-18 | $2.92 | $2.92 | 7,102,500 | — | — |
| 2014-12-17 | $2.94 | $2.94 | 6,951,900 | — | — |
| 2014-12-16 | $2.73 | $2.73 | 6,783,200 | — | — |
| 2014-12-15 | $2.77 | $2.77 | 6,796,300 | — | — |
| 2014-12-12 | $2.93 | $2.93 | 7,475,200 | — | — |
| 2014-12-11 | $3.10 | $3.10 | 4,087,500 | — | — |
| 2014-12-10 | $3.19 | $3.19 | 5,189,100 | — | — |
| 2014-12-09 | $3.28 | $3.28 | 8,231,800 | — | — |
| 2014-12-08 | $3.37 | $3.37 | 9,888,300 | — | — |
| 2014-12-05 | $3.60 | $3.60 | 5,914,400 | — | — |
| 2014-12-04 | $3.70 | $3.70 | 16,527,600 | — | — |
| 2014-12-03 | $3.50 | $3.50 | 4,955,800 | — | — |
| 2014-12-02 | $3.60 | $3.60 | 4,176,000 | — | — |
| 2014-12-01 | $3.54 | $3.54 | 8,053,400 | — | — |
| 2014-11-28 | $3.82 | $3.82 | 4,221,100 | — | — |
| 2014-11-26 | $3.96 | $3.96 | 2,178,600 | — | — |
| 2014-11-25 | $4.00 | $4.00 | 2,680,100 | — | — |
| 2014-11-24 | $3.95 | $3.95 | 2,622,200 | — | — |
| 2014-11-21 | $3.93 | $3.93 | 3,062,800 | — | — |
| 2014-11-20 | $3.94 | $3.94 | 3,130,100 | — | — |
| 2014-11-19 | $3.96 | $3.96 | 8,037,200 | — | — |
| 2014-11-18 | $4.04 | $4.04 | 12,450,400 | — | — |
| 2014-11-17 | $3.72 | $3.72 | 6,314,100 | — | — |
| 2014-11-14 | $3.72 | $3.72 | 17,632,600 | — | — |
| 2014-11-13 | $4.06 | $4.06 | 10,420,900 | — | — |
| 2014-11-12 | $4.24 | $4.24 | 24,917,000 | — | — |
| 2014-11-11 | $5.08 | $5.08 | 6,002,100 | — | — |
| 2014-11-10 | $5.28 | $5.28 | 6,136,900 | — | — |
| 2014-11-07 | $5.30 | $5.30 | 6,033,800 | — | — |
| 2014-11-06 | $5.12 | $5.12 | 6,253,400 | — | — |
| 2014-11-05 | $4.96 | $4.96 | 13,472,800 | — | — |
| 2014-11-04 | $5.35 | $5.35 | 18,947,300 | — | — |
| 2014-11-03 | $5.14 | $5.14 | 24,442,100 | — | — |
| 2014-10-31 | $4.71 | $4.71 | 10,972,200 | — | — |
| 2014-10-30 | $4.49 | $4.49 | 6,599,400 | — | — |
| 2014-10-29 | $4.44 | $4.44 | 4,175,300 | — | — |
| 2014-10-28 | $4.42 | $4.42 | 5,347,700 | — | — |
| 2014-10-27 | $4.30 | $4.30 | 2,333,500 | — | — |
| 2014-10-24 | $4.34 | $4.34 | 3,438,000 | — | — |
| 2014-10-23 | $4.30 | $4.30 | 2,703,800 | — | — |
| 2014-10-22 | $4.29 | $4.29 | 3,534,200 | — | — |
| 2014-10-21 | $4.41 | $4.41 | 3,932,200 | — | — |
| 2014-10-20 | $4.45 | $4.45 | 6,860,800 | — | — |
| 2014-10-17 | $4.38 | $4.38 | 4,190,300 | — | — |
| 2014-10-16 | $4.40 | $4.40 | 4,425,500 | — | — |
| 2014-10-15 | $4.37 | $4.37 | 6,449,200 | — | — |
| 2014-10-14 | $4.34 | $4.34 | 7,794,000 | — | — |
| 2014-10-13 | $4.23 | $4.23 | 8,839,600 | — | — |
| 2014-10-10 | $4.44 | $4.44 | 6,053,700 | — | — |
| 2014-10-09 | $4.41 | $4.41 | 4,279,300 | — | — |
| 2014-10-08 | $4.55 | $4.55 | 12,650,100 | — | — |
| 2014-10-07 | $4.30 | $4.30 | 3,510,900 | — | — |
| 2014-10-06 | $4.41 | $4.41 | 6,347,300 | — | — |
| 2014-10-03 | $4.56 | $4.56 | 5,790,800 | — | — |
| 2014-10-02 | $4.57 | $4.57 | 4,968,900 | — | — |
| 2014-10-01 | $4.41 | $4.41 | 8,401,400 | — | — |
| 2014-09-30 | $4.59 | $4.59 | 9,378,800 | — | — |
| 2014-09-29 | $4.47 | $4.47 | 10,296,900 | — | — |
| 2014-09-26 | $4.35 | $4.35 | 4,161,500 | — | — |
| 2014-09-25 | $4.30 | $4.30 | 5,077,500 | — | — |
| 2014-09-24 | $4.46 | $4.46 | 14,368,500 | — | — |
| 2014-09-23 | $4.58 | $4.58 | 23,139,100 | — | — |
| 2014-09-22 | $4.18 | $4.18 | 12,878,700 | — | — |
| 2014-09-19 | $4.43 | $4.43 | 8,942,600 | — | — |
| 2014-09-18 | $4.31 | $4.31 | 12,079,100 | — | — |
| 2014-09-17 | $4.62 | $4.62 | 5,538,700 | — | — |
| 2014-09-16 | $4.67 | $4.67 | 6,503,500 | — | — |
| 2014-09-15 | $4.78 | $4.78 | 11,139,500 | — | — |
| 2014-09-12 | $5.10 | $5.10 | 5,376,700 | — | — |
| 2014-09-11 | $5.14 | $5.14 | 5,524,600 | — | — |
| 2014-09-10 | $5.06 | $5.06 | 9,133,100 | — | — |
| 2014-09-09 | $5.27 | $5.27 | 6,810,900 | — | — |
| 2014-09-08 | $5.47 | $5.47 | 6,937,000 | — | — |
| 2014-09-05 | $5.43 | $5.43 | 6,103,800 | — | — |
| 2014-09-04 | $5.25 | $5.25 | 5,725,200 | — | — |
| 2014-09-03 | $5.24 | $5.24 | 8,202,300 | — | — |
| 2014-09-02 | $5.42 | $5.42 | 9,122,200 | — | — |
| 2014-08-29 | $5.58 | $5.58 | 4,933,800 | — | — |
| 2014-08-28 | $5.55 | $5.55 | 12,202,900 | — | — |
| 2014-08-27 | $5.76 | $5.76 | 5,803,600 | — | — |
| 2014-08-26 | $5.75 | $5.75 | 15,817,600 | — | — |
| 2014-08-25 | $6.01 | $6.01 | 11,911,800 | — | — |
| 2014-08-22 | $5.89 | $5.89 | 7,504,800 | — | — |
| 2014-08-21 | $5.81 | $5.81 | 5,869,800 | — | — |
| 2014-08-20 | $5.87 | $5.87 | 6,674,600 | — | — |
| 2014-08-19 | $5.86 | $5.86 | 10,541,100 | — | — |
| 2014-08-18 | $5.94 | $5.94 | 8,245,900 | — | — |
| 2014-08-15 | $5.92 | $5.92 | 14,751,600 | — | — |
| 2014-08-14 | $6.11 | $6.11 | 56,073,700 | — | — |
| 2014-08-13 | $5.86 | $5.86 | 14,209,900 | — | — |
| 2014-08-12 | $5.65 | $5.65 | 8,444,800 | — | — |
| 2014-08-11 | $5.82 | $5.82 | 8,952,600 | — | — |
| 2014-08-08 | $5.65 | $5.65 | 10,171,300 | — | — |
| 2014-08-07 | $5.55 | $5.55 | 9,659,100 | — | — |
| 2014-08-06 | $5.32 | $5.32 | 4,708,500 | — | — |
| 2014-08-05 | $5.27 | $5.27 | 6,448,800 | — | — |
| 2014-08-04 | $5.41 | $5.41 | 6,696,300 | — | — |
| 2014-08-01 | $5.38 | $5.38 | 11,093,900 | — | — |
| 2014-07-31 | $5.42 | $5.42 | 11,284,800 | — | — |
| 2014-07-30 | $5.70 | $5.70 | 10,643,600 | — | — |
| 2014-07-29 | $5.77 | $5.77 | 29,370,600 | — | — |
| 2014-07-28 | $5.52 | $5.52 | 14,452,400 | — | — |
| 2014-07-25 | $5.42 | $5.42 | 10,326,500 | — | — |
| 2014-07-24 | $5.39 | $5.39 | 13,675,700 | — | — |
| 2014-07-23 | $5.63 | $5.63 | 35,295,100 | — | — |
| 2014-07-22 | $5.47 | $5.47 | 79,952,600 | — | — |
| 2014-07-21 | $5.69 | $5.69 | 57,363,100 | — | — |
| 2014-07-18 | $5.03 | $5.03 | 17,483,500 | — | — |
| 2014-07-17 | $4.58 | $4.58 | 9,153,800 | — | — |
| 2014-07-16 | $4.77 | $4.77 | 22,326,100 | — | — |
| 2014-07-15 | $4.85 | $4.85 | 43,412,900 | — | — |
| 2014-07-14 | $4.18 | $4.18 | 4,827,800 | — | — |
| 2014-07-11 | $4.23 | $4.23 | 3,632,400 | — | — |
| 2014-07-10 | $4.25 | $4.25 | 4,867,400 | — | — |
| 2014-07-09 | $4.33 | $4.33 | 2,975,600 | — | — |
| 2014-07-08 | $4.33 | $4.33 | 7,853,700 | — | — |
| 2014-07-07 | $4.48 | $4.48 | 5,171,600 | — | — |
| 2014-07-03 | $4.52 | $4.52 | 3,404,200 | — | — |
| 2014-07-02 | $4.55 | $4.55 | 7,593,900 | — | — |
| 2014-07-01 | $4.72 | $4.72 | 14,106,900 | — | — |
| 2014-06-30 | $4.68 | $4.68 | 7,363,900 | — | — |
| 2014-06-27 | $4.73 | $4.73 | 34,471,500 | — | — |
| 2014-06-26 | $4.74 | $4.74 | 21,402,400 | — | — |
| 2014-06-25 | $4.53 | $4.53 | 9,100,300 | — | — |
| 2014-06-24 | $4.45 | $4.45 | 15,122,200 | — | — |
| 2014-06-23 | $4.80 | $4.80 | 9,903,200 | — | — |
| 2014-06-20 | $4.80 | $4.80 | 14,696,000 | — | — |
| 2014-06-19 | $4.70 | $4.70 | 37,506,000 | — | — |
| 2014-06-18 | $5.05 | $5.05 | 57,393,000 | — | — |
| 2014-06-17 | $4.29 | $4.29 | 11,512,200 | — | — |
| 2014-06-16 | $4.10 | $4.10 | 5,531,800 | — | — |
| 2014-06-13 | $4.15 | $4.15 | 5,107,600 | — | — |
| 2014-06-12 | $4.11 | $4.11 | 9,080,900 | — | — |
| 2014-06-11 | $4.08 | $4.08 | 7,567,900 | — | — |
| 2014-06-10 | $4.19 | $4.19 | 6,260,200 | — | — |
| 2014-06-09 | $4.31 | $4.31 | 7,904,600 | — | — |
| 2014-06-06 | $4.39 | $4.39 | 5,574,800 | — | — |
| 2014-06-05 | $4.44 | $4.44 | 9,960,900 | — | — |
| 2014-06-04 | $4.35 | $4.35 | 9,014,100 | — | — |
| 2014-06-03 | $4.41 | $4.41 | 11,961,200 | — | — |
| 2014-06-02 | $4.38 | $4.38 | 7,196,200 | — | — |
| 2014-05-30 | $4.35 | $4.35 | 8,814,400 | — | — |
| 2014-05-29 | $4.36 | $4.36 | 21,447,300 | — | — |
| 2014-05-28 | $4.36 | $4.36 | 20,144,000 | — | — |
| 2014-05-27 | $4.00 | $4.00 | 9,123,400 | — | — |
| 2014-05-23 | $4.09 | $4.09 | 9,486,200 | — | — |
| 2014-05-22 | $4.30 | $4.30 | 13,715,800 | — | — |
| 2014-05-21 | $4.43 | $4.43 | 12,114,400 | — | — |
| 2014-05-20 | $4.40 | $4.40 | 17,924,900 | — | — |
| 2014-05-19 | $4.49 | $4.49 | 18,324,100 | — | — |
| 2014-05-16 | $4.29 | $4.29 | 29,884,900 | — | — |
| 2014-05-15 | $4.03 | $4.03 | 27,464,500 | — | — |
| 2014-05-14 | $3.82 | $3.82 | 32,938,300 | — | — |
| 2014-05-13 | $4.09 | $4.09 | 55,166,400 | — | — |
| 2014-05-12 | $3.90 | $3.90 | 20,366,300 | — | — |
| 2014-05-09 | $3.72 | $3.72 | 20,633,100 | — | — |
| 2014-05-08 | $3.64 | $3.64 | 22,888,600 | — | — |
| 2014-05-07 | $3.95 | $3.95 | 24,125,000 | — | — |
| 2014-05-06 | $3.80 | $3.80 | 26,640,500 | — | — |
| 2014-05-05 | $4.06 | $4.06 | 27,530,600 | — | — |
| 2014-05-02 | $4.50 | $4.50 | 15,527,500 | — | — |
| 2014-05-01 | $4.69 | $4.69 | 18,070,500 | — | — |
| 2014-04-30 | $4.65 | $4.65 | 13,167,300 | — | — |
| 2014-04-29 | $4.81 | $4.81 | 37,013,500 | — | — |
| 2014-04-28 | $4.66 | $4.66 | 42,907,700 | — | — |
| 2014-04-25 | $5.37 | $5.37 | 51,549,600 | — | — |
| 2014-04-24 | $6.01 | $6.01 | 20,989,500 | — | — |
| 2014-04-23 | $6.41 | $6.41 | 24,079,600 | — | — |
| 2014-04-22 | $6.70 | $6.70 | 31,182,800 | — | — |
| 2014-04-21 | $7.01 | $7.01 | 58,495,700 | — | — |
| 2014-04-17 | $7.32 | $7.32 | 19,830,500 | — | — |
| 2014-04-16 | $7.08 | $7.08 | 11,247,200 | — | — |
| 2014-04-15 | $6.99 | $6.99 | 23,448,300 | — | — |
| 2014-04-14 | $7.32 | $7.32 | 19,839,100 | — | — |
| 2014-04-11 | $7.29 | $7.29 | 19,644,400 | — | — |
| 2014-04-10 | $7.04 | $7.04 | 15,875,600 | — | — |
| 2014-04-09 | $7.15 | $7.15 | 10,938,900 | — | — |
| 2014-04-08 | $7.21 | $7.21 | 17,744,500 | — | — |
| 2014-04-07 | $6.74 | $6.74 | 19,453,800 | — | — |
| 2014-04-04 | $7.12 | $7.12 | 27,207,900 | — | — |
| 2014-04-03 | $7.63 | $7.63 | 27,409,400 | — | — |
| 2014-04-02 | $7.48 | $7.48 | 59,488,200 | — | — |
| 2014-04-01 | $7.54 | $7.54 | 41,872,000 | — | — |
| 2014-03-31 | $7.10 | $7.10 | 36,313,200 | — | — |
| 2014-03-28 | $6.90 | $6.90 | 26,162,900 | — | — |
| 2014-03-27 | $6.89 | $6.89 | 45,187,800 | — | — |
| 2014-03-26 | $6.45 | $6.45 | 119,252,700 | — | — |
| 2014-03-25 | $8.48 | $8.48 | 137,021,500 | — | — |
| 2014-03-24 | $5.69 | $5.69 | 26,559,500 | — | — |
| 2014-03-21 | $5.94 | $5.94 | 52,597,200 | — | — |
| 2014-03-20 | $5.97 | $5.97 | 27,852,300 | — | — |
| 2014-03-19 | $6.21 | $6.21 | 52,422,400 | — | — |
| 2014-03-18 | $5.96 | $5.96 | 56,945,500 | — | — |
| 2014-03-17 | $6.51 | $6.51 | 58,073,600 | — | — |
| 2014-03-14 | $6.71 | $6.71 | 75,379,800 | — | — |
| 2014-03-13 | $8.00 | $8.00 | 131,348,100 | — | — |
| 2014-03-12 | $6.80 | $6.80 | 140,949,000 | — | — |
| 2014-03-11 | $6.03 | $6.03 | 243,272,100 | — | — |
| 2014-03-10 | $10.31 | $10.31 | 211,757,700 | — | — |
| 2014-03-07 | $8.27 | $8.27 | 125,747,000 | — | — |
| 2014-03-06 | $6.36 | $6.36 | 47,838,600 | — | — |
| 2014-03-05 | $6.75 | $6.75 | 56,042,600 | — | — |
| 2014-03-04 | $6.69 | $6.69 | 121,434,400 | — | — |
| 2014-03-03 | $5.82 | $5.82 | 84,414,000 | — | — |
| 2014-02-28 | $4.67 | $4.67 | 37,353,600 | — | — |
| 2014-02-27 | $4.37 | $4.37 | 21,812,200 | — | — |
| 2014-02-26 | $4.41 | $4.41 | 52,906,000 | — | — |
| 2014-02-25 | $3.90 | $3.90 | 33,159,200 | — | — |
| 2014-02-24 | $3.69 | $3.69 | 7,827,500 | — | — |
| 2014-02-21 | $3.63 | $3.63 | 6,159,000 | — | — |
| 2014-02-20 | $3.70 | $3.70 | 14,027,000 | — | — |
| 2014-02-19 | $3.59 | $3.59 | 12,469,500 | — | — |
| 2014-02-18 | $3.87 | $3.87 | 8,370,500 | — | — |
| 2014-02-14 | $3.78 | $3.78 | 13,630,300 | — | — |
| 2014-02-13 | $3.94 | $3.94 | 19,320,500 | — | — |
| 2014-02-12 | $3.74 | $3.74 | 22,885,500 | — | — |
| 2014-02-11 | $3.51 | $3.51 | 12,990,400 | — | — |
| 2014-02-10 | $3.55 | $3.55 | 47,977,300 | — | — |
| 2014-02-07 | $3.10 | $3.10 | 9,046,200 | — | — |
| 2014-02-06 | $3.18 | $3.18 | 15,078,400 | — | — |
| 2014-02-05 | $3.07 | $3.07 | 12,443,600 | — | — |
| 2014-02-04 | $3.27 | $3.27 | 24,443,300 | — | — |
| 2014-02-03 | $2.84 | $2.84 | 10,240,100 | — | — |
| 2014-01-31 | $3.02 | $3.02 | 10,505,200 | — | — |
| 2014-01-30 | $3.12 | $3.12 | 17,646,900 | — | — |
| 2014-01-29 | $2.97 | $2.97 | 29,613,600 | — | — |
| 2014-01-28 | $2.69 | $2.69 | 9,958,200 | — | — |
| 2014-01-27 | $2.61 | $2.61 | 24,808,500 | — | — |
| 2014-01-24 | $2.81 | $2.81 | 15,619,700 | — | — |
| 2014-01-23 | $3.08 | $3.08 | 16,827,700 | — | — |
| 2014-01-22 | $3.34 | $3.34 | 12,205,700 | — | — |
| 2014-01-21 | $3.50 | $3.50 | 13,771,100 | — | — |
| 2014-01-17 | $3.48 | $3.48 | 13,088,500 | — | — |
| 2014-01-16 | $3.55 | $3.55 | 54,647,100 | — | — |
| 2014-01-15 | $3.80 | $3.80 | 24,393,100 | — | — |
| 2014-01-14 | $3.59 | $3.59 | 18,651,400 | — | — |
| 2014-01-13 | $3.63 | $3.63 | 22,265,900 | — | — |
| 2014-01-10 | $3.65 | $3.65 | 51,266,800 | — | — |
| 2014-01-09 | $3.32 | $3.32 | 64,259,800 | — | — |
| 2014-01-08 | $4.55 | $4.55 | 110,974,800 | — | — |
| 2014-01-07 | $3.85 | $3.85 | 122,114,900 | — | — |
| 2014-01-06 | $2.77 | $2.77 | 26,019,900 | — | — |
| 2014-01-03 | $2.61 | $2.61 | 64,676,300 | — | — |
| 2014-01-02 | $2.33 | $2.33 | 53,029,400 | — | — |