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
- 1996-11-18 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 | $2.08 | $14.11 | 3,061,500 | — | — |
| 2014-12-30 | $2.13 | $14.45 | 5,813,600 | — | — |
| 2014-12-29 | $2.16 | $14.65 | 6,611,500 | — | — |
| 2014-12-26 | $2.23 | $15.12 | 4,714,500 | — | — |
| 2014-12-24 | $2.24 | $15.19 | 2,967,300 | — | — |
| 2014-12-23 | $2.32 | $15.73 | 5,907,100 | — | — |
| 2014-12-22 | $2.18 | $14.79 | 6,293,100 | — | — |
| 2014-12-19 | $2.11 | $14.31 | 5,340,300 | — | — |
| 2014-12-18 | $2.00 | $13.56 | 7,801,300 | — | — |
| 2014-12-17 | $1.99 | $13.50 | 9,539,700 | — | — |
| 2014-12-16 | $1.78 | $12.07 | 6,724,000 | — | — |
| 2014-12-15 | $1.66 | $11.26 | 4,496,700 | — | — |
| 2014-12-12 | $1.67 | $11.33 | 5,039,200 | — | — |
| 2014-12-11 | $1.81 | $12.28 | 3,620,600 | — | — |
| 2014-12-10 | $1.83 | $12.41 | 4,955,700 | — | — |
| 2014-12-09 | $1.93 | $13.09 | 4,161,500 | — | — |
| 2014-12-08 | $2.00 | $13.56 | 6,438,200 | — | — |
| 2014-12-05 | $2.13 | $14.45 | 4,716,400 | — | — |
| 2014-12-04 | $2.13 | $14.45 | 4,425,900 | — | — |
| 2014-12-03 | $2.20 | $14.92 | 3,212,500 | — | — |
| 2014-12-02 | $2.18 | $14.79 | 9,818,400 | — | — |
| 2014-12-01 | $2.25 | $15.26 | 5,634,000 | — | — |
| 2014-11-28 | $2.33 | $15.80 | 2,356,500 | — | — |
| 2014-11-26 | $2.47 | $16.75 | 5,784,000 | — | — |
| 2014-11-25 | $2.59 | $17.57 | 5,766,800 | — | — |
| 2014-11-24 | $2.58 | $17.50 | 4,639,300 | — | — |
| 2014-11-21 | $2.61 | $17.70 | 7,849,900 | — | — |
| 2014-11-20 | $2.41 | $16.35 | 4,103,200 | — | — |
| 2014-11-19 | $2.43 | $16.48 | 12,295,600 | — | — |
| 2014-11-18 | $2.50 | $16.96 | 6,633,700 | — | — |
| 2014-11-17 | $2.60 | $17.63 | 5,272,400 | — | — |
| 2014-11-14 | $2.65 | $17.97 | 14,265,900 | — | — |
| 2014-11-13 | $2.80 | $18.99 | 4,341,000 | — | — |
| 2014-11-12 | $2.86 | $19.40 | 3,860,200 | — | — |
| 2014-11-11 | $2.95 | $20.01 | 3,369,200 | — | — |
| 2014-11-10 | $3.01 | $20.41 | 3,008,100 | — | — |
| 2014-11-07 | $3.06 | $20.75 | 3,612,200 | — | — |
| 2014-11-06 | $2.99 | $20.28 | 5,663,200 | — | — |
| 2014-11-05 | $3.20 | $21.70 | 2,613,300 | — | — |
| 2014-11-04 | $3.24 | $21.97 | 3,146,700 | — | — |
| 2014-11-03 | $3.19 | $21.64 | 4,788,000 | — | — |
| 2014-10-31 | $3.28 | $22.25 | 4,636,300 | — | — |
| 2014-10-30 | $3.24 | $21.97 | 4,562,100 | — | — |
| 2014-10-29 | $3.28 | $22.25 | 5,304,500 | — | — |
| 2014-10-28 | $3.39 | $22.99 | 4,168,200 | — | — |
| 2014-10-27 | $3.33 | $22.59 | 7,033,100 | — | — |
| 2014-10-24 | $3.61 | $24.48 | 5,273,000 | — | — |
| 2014-10-23 | $3.40 | $23.06 | 4,657,900 | — | — |
| 2014-10-22 | $3.33 | $22.59 | 2,132,400 | — | — |
| 2014-10-21 | $3.33 | $22.59 | 3,666,600 | — | — |
| 2014-10-20 | $3.40 | $23.06 | 5,046,300 | — | — |
| 2014-10-17 | $3.50 | $23.74 | 3,934,900 | — | — |
| 2014-10-16 | $3.51 | $23.81 | 5,964,900 | — | — |
| 2014-10-15 | $3.60 | $24.42 | 4,680,400 | — | — |
| 2014-10-14 | $3.68 | $24.96 | 5,171,300 | — | — |
| 2014-10-13 | $3.55 | $24.08 | 5,540,300 | — | — |
| 2014-10-10 | $3.45 | $23.40 | 5,976,700 | — | — |
| 2014-10-09 | $3.61 | $24.48 | 6,191,500 | — | — |
| 2014-10-08 | $3.75 | $25.43 | 4,636,800 | — | — |
| 2014-10-07 | $3.70 | $25.09 | 5,418,000 | — | — |
| 2014-10-06 | $3.65 | $24.76 | 4,885,000 | — | — |
| 2014-10-03 | $3.57 | $24.21 | 6,926,400 | — | — |
| 2014-10-02 | $3.49 | $23.67 | 3,715,600 | — | — |
| 2014-10-01 | $3.43 | $23.26 | 4,972,500 | — | — |
| 2014-09-30 | $3.55 | $24.08 | 7,750,500 | — | — |
| 2014-09-29 | $3.56 | $24.15 | 9,125,000 | — | — |
| 2014-09-26 | $3.78 | $25.64 | 5,941,700 | — | — |
| 2014-09-25 | $3.96 | $26.86 | 4,526,400 | — | — |
| 2014-09-24 | $4.07 | $27.60 | 4,204,100 | — | — |
| 2014-09-23 | $4.02 | $27.26 | 3,549,700 | — | — |
| 2014-09-22 | $4.02 | $27.26 | 7,270,000 | — | — |
| 2014-09-19 | $4.21 | $28.55 | 7,346,700 | — | — |
| 2014-09-18 | $4.17 | $28.28 | 7,406,000 | — | — |
| 2014-09-17 | $4.10 | $27.81 | 4,640,300 | — | — |
| 2014-09-16 | $4.18 | $28.35 | 7,399,000 | — | — |
| 2014-09-15 | $4.11 | $27.88 | 8,069,600 | — | — |
| 2014-09-12 | $4.04 | $27.40 | 4,293,000 | — | — |
| 2014-09-11 | $4.14 | $28.08 | 5,918,500 | — | — |
| 2014-09-10 | $4.13 | $28.01 | 4,907,700 | — | — |
| 2014-09-09 | $4.13 | $28.01 | 5,848,000 | — | — |
| 2014-09-08 | $4.19 | $28.42 | 5,686,700 | — | — |
| 2014-09-05 | $4.35 | $29.50 | 3,763,800 | — | — |
| 2014-09-04 | $4.45 | $30.18 | 4,848,900 | — | — |
| 2014-09-03 | $4.47 | $30.32 | 9,013,500 | — | — |
| 2014-09-02 | $4.40 | $29.84 | 7,309,100 | — | — |
| 2014-08-29 | $4.37 | $29.64 | 5,266,100 | — | — |
| 2014-08-28 | $4.41 | $29.91 | 7,197,500 | — | — |
| 2014-08-27 | $4.67 | $31.67 | 4,891,500 | — | — |
| 2014-08-26 | $4.62 | $31.33 | 3,489,500 | — | — |
| 2014-08-25 | $4.58 | $31.06 | 2,858,600 | — | — |
| 2014-08-22 | $4.54 | $30.79 | 6,186,000 | — | — |
| 2014-08-21 | $4.66 | $31.61 | 4,145,000 | — | — |
| 2014-08-20 | $4.74 | $32.15 | 2,199,000 | — | — |
| 2014-08-19 | $4.74 | $32.15 | 5,377,900 | — | — |
| 2014-08-18 | $4.69 | $31.81 | 2,627,500 | — | — |
| 2014-08-15 | $4.61 | $31.27 | 2,042,700 | — | — |
| 2014-08-14 | $4.63 | $31.40 | 2,804,100 | — | — |
| 2014-08-13 | $4.67 | $31.67 | 4,720,900 | — | — |
| 2014-08-12 | $4.84 | $32.83 | 3,574,900 | — | — |
| 2014-08-11 | $5.01 | $33.98 | 2,431,400 | — | — |
| 2014-08-08 | $4.95 | $33.57 | 2,494,100 | — | — |
| 2014-08-07 | $4.96 | $33.64 | 4,883,500 | — | — |
| 2014-08-06 | $5.09 | $34.52 | 3,533,000 | — | — |
| 2014-08-05 | $5.14 | $34.86 | 3,880,300 | — | — |
| 2014-08-04 | $5.24 | $35.54 | 4,272,800 | — | — |
| 2014-08-01 | $5.18 | $35.13 | 7,881,000 | — | — |
| 2014-07-31 | $4.97 | $33.71 | 4,533,100 | — | — |
| 2014-07-30 | $4.94 | $33.50 | 3,338,900 | — | — |
| 2014-07-29 | $5.01 | $33.98 | 2,945,800 | — | — |
| 2014-07-28 | $5.12 | $34.73 | 2,409,900 | — | — |
| 2014-07-25 | $5.05 | $34.25 | 3,022,800 | — | — |
| 2014-07-24 | $5.09 | $34.52 | 4,105,100 | — | — |
| 2014-07-23 | $5.05 | $34.25 | 7,249,100 | — | — |
| 2014-07-22 | $5.21 | $35.34 | 5,995,300 | — | — |
| 2014-07-21 | $5.24 | $35.54 | 8,131,400 | — | — |
| 2014-07-18 | $5.19 | $35.20 | 12,509,500 | — | — |
| 2014-07-17 | $4.74 | $32.15 | 13,711,000 | — | — |
| 2014-07-16 | $5.10 | $34.59 | 11,947,600 | — | — |
| 2014-07-15 | $5.20 | $35.27 | 12,731,500 | — | — |
| 2014-07-14 | $4.91 | $33.30 | 8,306,100 | — | — |
| 2014-07-11 | $4.76 | $32.28 | 4,027,000 | — | — |
| 2014-07-10 | $4.73 | $32.08 | 4,862,200 | — | — |
| 2014-07-09 | $4.71 | $31.94 | 3,415,600 | — | — |
| 2014-07-08 | $4.66 | $31.61 | 3,083,700 | — | — |
| 2014-07-07 | $4.68 | $31.74 | 9,561,900 | — | — |
| 2014-07-03 | $4.45 | $30.18 | 3,190,800 | — | — |
| 2014-07-02 | $4.34 | $29.44 | 4,299,500 | — | — |
| 2014-07-01 | $4.26 | $28.89 | 3,969,200 | — | — |
| 2014-06-30 | $4.26 | $28.89 | 3,451,500 | — | — |
| 2014-06-27 | $4.28 | $29.03 | 2,871,000 | — | — |
| 2014-06-26 | $4.35 | $29.50 | 2,080,600 | — | — |
| 2014-06-25 | $4.35 | $29.50 | 3,815,800 | — | — |
| 2014-06-24 | $4.30 | $29.16 | 8,728,800 | — | — |
| 2014-06-23 | $4.22 | $28.62 | 2,787,300 | — | — |
| 2014-06-20 | $4.18 | $28.35 | 5,936,200 | — | — |
| 2014-06-19 | $4.17 | $28.28 | 3,348,600 | — | — |
| 2014-06-18 | $4.21 | $28.55 | 5,880,300 | — | — |
| 2014-06-17 | $4.06 | $27.54 | 2,640,100 | — | — |
| 2014-06-16 | $4.16 | $28.21 | 6,013,500 | — | — |
| 2014-06-13 | $4.22 | $28.62 | 3,522,900 | — | — |
| 2014-06-12 | $4.14 | $28.08 | 2,394,900 | — | — |
| 2014-06-11 | $4.26 | $28.89 | 2,600,600 | — | — |
| 2014-06-10 | $4.23 | $28.69 | 2,716,500 | — | — |
| 2014-06-09 | $4.25 | $28.82 | 4,305,900 | — | — |
| 2014-06-06 | $4.10 | $27.81 | 4,514,200 | — | — |
| 2014-06-05 | $3.93 | $26.65 | 2,526,900 | — | — |
| 2014-06-04 | $3.88 | $26.32 | 1,850,500 | — | — |
| 2014-06-03 | $3.86 | $26.18 | 4,818,700 | — | — |
| 2014-06-02 | $3.85 | $26.11 | 3,596,600 | — | — |
| 2014-05-30 | $3.88 | $26.32 | 5,399,400 | — | — |
| 2014-05-29 | $4.00 | $27.13 | 2,352,200 | — | — |
| 2014-05-28 | $4.00 | $27.13 | 3,266,300 | — | — |
| 2014-05-27 | $4.01 | $27.20 | 3,919,900 | — | — |
| 2014-05-23 | $3.94 | $26.72 | 5,719,000 | — | — |
| 2014-05-22 | $3.95 | $26.79 | 3,125,900 | — | — |
| 2014-05-21 | $3.97 | $26.93 | 3,225,300 | — | — |
| 2014-05-20 | $3.97 | $26.93 | 3,374,800 | — | — |
| 2014-05-19 | $4.16 | $28.21 | 1,336,800 | — | — |
| 2014-05-16 | $4.26 | $28.89 | 1,917,600 | — | — |
| 2014-05-15 | $4.30 | $29.16 | 2,594,500 | — | — |
| 2014-05-14 | $4.29 | $29.10 | 3,606,200 | — | — |
| 2014-05-13 | $4.26 | $28.89 | 3,113,200 | — | — |
| 2014-05-12 | $4.25 | $28.82 | 4,468,400 | — | — |
| 2014-05-09 | $4.13 | $28.01 | 3,195,100 | — | — |
| 2014-05-08 | $4.06 | $27.54 | 7,539,700 | — | — |
| 2014-05-07 | $4.09 | $27.74 | 5,257,000 | — | — |
| 2014-05-06 | $4.14 | $28.08 | 4,496,300 | — | — |
| 2014-05-05 | $4.01 | $27.20 | 5,306,300 | — | — |
| 2014-05-02 | $4.04 | $27.40 | 3,455,900 | — | — |
| 2014-05-01 | $3.90 | $26.45 | 1,842,700 | — | — |
| 2014-04-30 | $3.87 | $26.25 | 3,490,900 | — | — |
| 2014-04-29 | $3.94 | $26.72 | 3,504,000 | — | — |
| 2014-04-28 | $3.92 | $26.59 | 3,673,800 | — | — |
| 2014-04-25 | $3.97 | $26.93 | 3,870,100 | — | — |
| 2014-04-24 | $4.09 | $27.74 | 3,709,700 | — | — |
| 2014-04-23 | $4.14 | $28.08 | 3,554,000 | — | — |
| 2014-04-22 | $4.15 | $28.15 | 3,883,400 | — | — |
| 2014-04-21 | $4.18 | $28.35 | 2,285,800 | — | — |
| 2014-04-17 | $4.22 | $28.62 | 4,327,300 | — | — |
| 2014-04-16 | $4.12 | $27.94 | 4,936,100 | — | — |
| 2014-04-15 | $4.03 | $27.33 | 6,586,600 | — | — |
| 2014-04-14 | $4.26 | $28.89 | 6,235,900 | — | — |
| 2014-04-11 | $4.16 | $28.21 | 3,378,900 | — | — |
| 2014-04-10 | $4.19 | $28.42 | 3,993,100 | — | — |
| 2014-04-09 | $4.20 | $28.49 | 9,051,600 | — | — |
| 2014-04-08 | $4.42 | $29.98 | 4,586,700 | — | — |
| 2014-04-07 | $4.48 | $30.38 | 3,268,500 | — | — |
| 2014-04-04 | $4.44 | $30.11 | 4,867,500 | — | — |
| 2014-04-03 | $4.33 | $29.37 | 3,034,800 | — | — |
| 2014-04-02 | $4.39 | $29.77 | 3,179,200 | — | — |
| 2014-04-01 | $4.30 | $29.16 | 2,913,600 | — | — |
| 2014-03-31 | $4.36 | $29.57 | 2,988,400 | — | — |
| 2014-03-28 | $4.41 | $29.91 | 4,878,100 | — | — |
| 2014-03-27 | $4.40 | $29.84 | 6,958,300 | — | — |
| 2014-03-26 | $4.20 | $28.49 | 4,556,600 | — | — |
| 2014-03-25 | $4.28 | $29.03 | 4,994,800 | — | — |
| 2014-03-24 | $4.21 | $28.55 | 2,831,600 | — | — |
| 2014-03-21 | $4.16 | $28.21 | 4,395,000 | — | — |
| 2014-03-20 | $4.15 | $28.15 | 3,853,800 | — | — |
| 2014-03-19 | $4.15 | $28.15 | 3,025,400 | — | — |
| 2014-03-18 | $4.19 | $28.42 | 5,411,900 | — | — |
| 2014-03-17 | $4.13 | $28.01 | 5,364,600 | — | — |
| 2014-03-14 | $4.10 | $27.81 | 14,385,800 | — | — |
| 2014-03-13 | $3.64 | $24.69 | 4,515,200 | — | — |
| 2014-03-12 | $3.69 | $25.03 | 4,070,100 | — | — |
| 2014-03-11 | $3.69 | $25.03 | 8,749,000 | — | — |
| 2014-03-10 | $3.88 | $25.47 | 8,528,100 | — | — |
| 2014-03-07 | $4.08 | $26.79 | 5,418,200 | — | — |
| 2014-03-06 | $4.27 | $28.03 | 4,585,400 | — | — |
| 2014-03-05 | $4.27 | $28.03 | 7,164,300 | — | — |
| 2014-03-04 | $4.28 | $28.10 | 6,466,400 | — | — |
| 2014-03-03 | $4.16 | $27.31 | 8,322,200 | — | — |
| 2014-02-28 | $4.45 | $29.22 | 8,821,900 | — | — |
| 2014-02-27 | $4.75 | $31.19 | 4,603,500 | — | — |
| 2014-02-26 | $4.55 | $29.87 | 4,912,400 | — | — |
| 2014-02-25 | $4.61 | $30.27 | 6,650,100 | — | — |
| 2014-02-24 | $4.78 | $31.38 | 3,429,400 | — | — |
| 2014-02-21 | $4.81 | $31.58 | 4,809,000 | — | — |
| 2014-02-20 | $4.83 | $31.71 | 5,708,800 | — | — |
| 2014-02-19 | $4.67 | $30.66 | 7,202,800 | — | — |
| 2014-02-18 | $4.52 | $29.68 | 7,794,200 | — | — |
| 2014-02-14 | $4.91 | $32.24 | 2,187,100 | — | — |
| 2014-02-13 | $4.90 | $32.17 | 2,972,600 | — | — |
| 2014-02-12 | $4.83 | $31.71 | 6,673,600 | — | — |
| 2014-02-11 | $4.81 | $31.58 | 7,016,500 | — | — |
| 2014-02-10 | $4.70 | $30.86 | 4,526,100 | — | — |
| 2014-02-07 | $4.93 | $32.37 | 4,137,200 | — | — |
| 2014-02-06 | $4.85 | $31.84 | 4,783,600 | — | — |
| 2014-02-05 | $4.58 | $30.07 | 4,442,900 | — | — |
| 2014-02-04 | $4.61 | $30.27 | 5,655,800 | — | — |
| 2014-02-03 | $4.46 | $29.28 | 6,057,900 | — | — |
| 2014-01-31 | $4.63 | $30.40 | 5,589,900 | — | — |
| 2014-01-30 | $4.74 | $31.12 | 4,182,400 | — | — |
| 2014-01-29 | $4.69 | $30.79 | 7,569,400 | — | — |
| 2014-01-28 | $4.82 | $31.65 | 5,121,400 | — | — |
| 2014-01-27 | $4.75 | $31.19 | 6,459,100 | — | — |
| 2014-01-24 | $4.88 | $32.04 | 11,707,100 | — | — |
| 2014-01-23 | $5.08 | $33.35 | 11,251,900 | — | — |
| 2014-01-22 | $5.27 | $34.60 | 11,925,800 | — | — |
| 2014-01-21 | $5.41 | $35.52 | 18,219,100 | — | — |
| 2014-01-17 | $5.88 | $38.61 | 4,667,200 | — | — |
| 2014-01-16 | $5.83 | $38.28 | 2,389,700 | — | — |
| 2014-01-15 | $5.82 | $38.21 | 3,376,800 | — | — |
| 2014-01-14 | $5.80 | $38.08 | 4,574,800 | — | — |
| 2014-01-13 | $5.79 | $38.01 | 7,036,100 | — | — |
| 2014-01-10 | $5.95 | $39.07 | 9,263,800 | — | — |
| 2014-01-09 | $5.79 | $38.01 | 8,176,700 | — | — |
| 2014-01-08 | $5.96 | $39.13 | 4,796,800 | — | — |
| 2014-01-07 | $5.94 | $39.00 | 4,941,800 | — | — |
| 2014-01-06 | $5.96 | $39.13 | 4,701,000 | — | — |
| 2014-01-03 | $6.07 | $39.85 | 4,489,300 | — | — |
| 2014-01-02 | $5.93 | $38.93 | 5,793,200 | — | — |