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
- 2010-10-20 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 | $4.68 | $4.96 | 2,083,200 | — | — |
| 2014-12-30 | $4.67 | $4.95 | 1,746,000 | — | — |
| 2014-12-29 | $4.68 | $4.95 | 2,257,200 | — | — |
| 2014-12-26 | $4.72 | $5.00 | 726,000 | — | — |
| 2014-12-24 | $4.73 | $5.01 | 2,485,800 | — | — |
| 2014-12-23 | $4.67 | $4.94 | 6,354,600 | — | — |
| 2014-12-22 | $4.84 | $5.13 | 3,762,600 | — | — |
| 2014-12-19 | $4.93 | $5.22 | 731,400 | — | — |
| 2014-12-18 | $5.00 | $5.29 | 1,622,400 | — | — |
| 2014-12-17 | $4.96 | $5.25 | 3,857,400 | — | — |
| 2014-12-16 | $4.86 | $5.14 | 2,847,000 | — | — |
| 2014-12-15 | $4.93 | $5.22 | 2,540,400 | — | — |
| 2014-12-12 | $4.91 | $5.19 | 1,687,800 | — | — |
| 2014-12-11 | $4.85 | $5.14 | 2,991,600 | — | — |
| 2014-12-10 | $4.78 | $5.06 | 2,382,000 | — | — |
| 2014-12-09 | $4.73 | $5.01 | 2,811,600 | — | — |
| 2014-12-08 | $4.69 | $4.96 | 5,117,400 | — | — |
| 2014-12-05 | $4.93 | $5.22 | 2,022,600 | — | — |
| 2014-12-04 | $5.03 | $5.32 | 1,975,200 | — | — |
| 2014-12-03 | $5.17 | $5.48 | 2,657,400 | — | — |
| 2014-12-02 | $5.00 | $5.30 | 5,001,000 | — | — |
| 2014-12-01 | $4.91 | $5.20 | 5,069,400 | — | — |
| 2014-11-28 | $5.12 | $5.42 | 3,865,800 | — | — |
| 2014-11-26 | $5.24 | $5.55 | 1,022,400 | — | — |
| 2014-11-25 | $5.27 | $5.58 | 2,358,000 | — | — |
| 2014-11-24 | $5.34 | $5.65 | 1,209,600 | — | — |
| 2014-11-21 | $5.34 | $5.65 | 1,029,000 | — | — |
| 2014-11-20 | $5.34 | $5.65 | 2,020,200 | — | — |
| 2014-11-19 | $5.32 | $5.64 | 1,735,200 | — | — |
| 2014-11-18 | $5.33 | $5.65 | 2,279,400 | — | — |
| 2014-11-17 | $5.34 | $5.65 | 3,000,000 | — | — |
| 2014-11-14 | $5.34 | $5.66 | 1,309,200 | — | — |
| 2014-11-13 | $5.36 | $5.68 | 2,014,200 | — | — |
| 2014-11-12 | $5.37 | $5.68 | 1,585,200 | — | — |
| 2014-11-11 | $5.35 | $5.67 | 1,175,400 | — | — |
| 2014-11-10 | $5.50 | $5.82 | 2,902,200 | — | — |
| 2014-11-07 | $5.37 | $5.68 | 1,723,200 | — | — |
| 2014-11-06 | $5.35 | $5.66 | 2,375,400 | — | — |
| 2014-11-05 | $5.30 | $5.61 | 2,517,600 | — | — |
| 2014-11-04 | $5.34 | $5.65 | 4,214,400 | — | — |
| 2014-11-03 | $5.14 | $5.44 | 5,181,600 | — | — |
| 2014-10-31 | $5.29 | $5.61 | 2,202,000 | — | — |
| 2014-10-30 | $5.29 | $5.60 | 1,770,600 | — | — |
| 2014-10-29 | $5.31 | $5.62 | 7,484,400 | — | — |
| 2014-10-28 | $5.34 | $5.65 | 4,104,000 | — | — |
| 2014-10-27 | $5.37 | $5.69 | 3,054,000 | — | — |
| 2014-10-24 | $5.47 | $5.79 | 5,037,000 | — | — |
| 2014-10-23 | $5.39 | $5.70 | 3,077,400 | — | — |
| 2014-10-22 | $5.35 | $5.66 | 6,106,200 | — | — |
| 2014-10-21 | $5.17 | $5.48 | 17,602,200 | — | — |
| 2014-10-20 | $5.62 | $5.95 | 7,244,400 | — | — |
| 2014-10-17 | $5.75 | $6.09 | 4,918,200 | — | — |
| 2014-10-16 | $5.59 | $5.92 | 3,459,600 | — | — |
| 2014-10-15 | $5.53 | $5.85 | 2,431,800 | — | — |
| 2014-10-14 | $5.41 | $5.73 | 5,493,000 | — | — |
| 2014-10-13 | $5.36 | $5.68 | 6,645,000 | — | — |
| 2014-10-10 | $5.75 | $6.09 | 3,817,200 | — | — |
| 2014-10-09 | $5.96 | $6.31 | 2,256,600 | — | — |
| 2014-10-08 | $5.97 | $6.32 | 2,319,600 | — | — |
| 2014-10-07 | $5.67 | $6.00 | 2,991,600 | — | — |
| 2014-10-06 | $5.91 | $6.25 | 4,615,800 | — | — |
| 2014-10-03 | $5.82 | $6.16 | 1,776,000 | — | — |
| 2014-10-02 | $5.72 | $6.05 | 4,801,200 | — | — |
| 2014-10-01 | $5.73 | $6.07 | 2,484,000 | — | — |
| 2014-09-30 | $5.82 | $6.17 | 1,981,800 | — | — |
| 2014-09-29 | $5.83 | $6.17 | 3,150,600 | — | — |
| 2014-09-26 | $5.73 | $6.07 | 2,925,000 | — | — |
| 2014-09-25 | $5.80 | $6.14 | 1,291,800 | — | — |
| 2014-09-24 | $5.82 | $6.16 | 2,094,600 | — | — |
| 2014-09-23 | $5.75 | $6.09 | 3,980,400 | — | — |
| 2014-09-22 | $5.77 | $6.10 | 4,699,800 | — | — |
| 2014-09-19 | $5.93 | $6.28 | 3,327,000 | — | — |
| 2014-09-18 | $5.98 | $6.34 | 6,018,000 | — | — |
| 2014-09-17 | $5.81 | $6.15 | 2,027,400 | — | — |
| 2014-09-16 | $5.79 | $6.13 | 2,601,600 | — | — |
| 2014-09-15 | $5.72 | $6.06 | 4,596,600 | — | — |
| 2014-09-12 | $5.79 | $6.13 | 2,478,600 | — | — |
| 2014-09-11 | $5.73 | $6.07 | 2,867,400 | — | — |
| 2014-09-10 | $5.67 | $6.00 | 3,904,800 | — | — |
| 2014-09-09 | $5.66 | $5.99 | 4,284,600 | — | — |
| 2014-09-08 | $5.79 | $6.13 | 3,139,200 | — | — |
| 2014-09-05 | $5.68 | $6.01 | 3,500,400 | — | — |
| 2014-09-04 | $5.71 | $6.05 | 2,569,800 | — | — |
| 2014-09-03 | $5.82 | $6.16 | 4,008,000 | — | — |
| 2014-09-02 | $5.80 | $6.14 | 7,006,200 | — | — |
| 2014-08-29 | $5.70 | $6.04 | 1,926,000 | — | — |
| 2014-08-28 | $5.67 | $6.00 | 2,158,800 | — | — |
| 2014-08-27 | $5.75 | $6.09 | 2,790,000 | — | — |
| 2014-08-26 | $5.79 | $6.13 | 2,331,000 | — | — |
| 2014-08-25 | $5.66 | $5.99 | 3,812,400 | — | — |
| 2014-08-22 | $5.69 | $6.03 | 4,592,400 | — | — |
| 2014-08-21 | $5.79 | $6.13 | 3,413,400 | — | — |
| 2014-08-20 | $5.76 | $6.10 | 5,266,200 | — | — |
| 2014-08-19 | $5.67 | $6.00 | 8,201,400 | — | — |
| 2014-08-18 | $5.71 | $6.05 | 5,442,000 | — | — |
| 2014-08-15 | $5.59 | $5.91 | 1,894,800 | — | — |
| 2014-08-14 | $5.48 | $5.81 | 2,159,400 | — | — |
| 2014-08-13 | $5.46 | $5.78 | 2,728,800 | — | — |
| 2014-08-12 | $5.39 | $5.71 | 2,613,600 | — | — |
| 2014-08-11 | $5.44 | $5.76 | 2,736,000 | — | — |
| 2014-08-08 | $5.36 | $5.68 | 1,696,200 | — | — |
| 2014-08-07 | $5.30 | $5.61 | 5,850,000 | — | — |
| 2014-08-06 | $5.26 | $5.57 | 4,465,200 | — | — |
| 2014-08-05 | $5.21 | $5.51 | 5,196,600 | — | — |
| 2014-08-04 | $5.32 | $5.64 | 6,823,200 | — | — |
| 2014-08-01 | $5.01 | $5.30 | 5,736,000 | — | — |
| 2014-07-31 | $4.91 | $5.20 | 4,792,800 | — | — |
| 2014-07-30 | $4.96 | $5.26 | 4,834,800 | — | — |
| 2014-07-29 | $4.93 | $5.22 | 10,435,800 | — | — |
| 2014-07-28 | $4.56 | $4.82 | 3,011,400 | — | — |
| 2014-07-25 | $4.50 | $4.77 | 2,769,600 | — | — |
| 2014-07-24 | $4.54 | $4.81 | 3,813,000 | — | — |
| 2014-07-23 | $4.53 | $4.80 | 4,474,200 | — | — |
| 2014-07-22 | $4.63 | $4.90 | 7,143,600 | — | — |
| 2014-07-21 | $4.51 | $4.77 | 7,594,800 | — | — |
| 2014-07-18 | $4.58 | $4.85 | 3,230,400 | — | — |
| 2014-07-17 | $4.47 | $4.73 | 4,167,000 | — | — |
| 2014-07-16 | $4.54 | $4.80 | 2,078,400 | — | — |
| 2014-07-15 | $4.65 | $4.92 | 2,230,800 | — | — |
| 2014-07-14 | $4.72 | $5.00 | 2,258,400 | — | — |
| 2014-07-11 | $4.65 | $4.93 | 2,575,200 | — | — |
| 2014-07-10 | $4.65 | $4.93 | 2,740,800 | — | — |
| 2014-07-09 | $4.76 | $5.04 | 3,132,600 | — | — |
| 2014-07-08 | $4.61 | $4.88 | 6,513,600 | — | — |
| 2014-07-07 | $4.86 | $5.15 | 5,714,400 | — | — |
| 2014-07-03 | $4.77 | $5.05 | 2,656,800 | — | — |
| 2014-07-02 | $4.75 | $5.03 | 3,694,200 | — | — |
| 2014-07-01 | $4.72 | $5.00 | 3,206,400 | — | — |
| 2014-06-30 | $4.58 | $4.85 | 2,944,200 | — | — |
| 2014-06-27 | $4.48 | $4.75 | 1,260,600 | — | — |
| 2014-06-26 | $4.46 | $4.72 | 2,928,000 | — | — |
| 2014-06-25 | $4.62 | $4.90 | 3,036,600 | — | — |
| 2014-06-24 | $4.52 | $4.78 | 5,553,600 | — | — |
| 2014-06-23 | $4.50 | $4.76 | 2,749,800 | — | — |
| 2014-06-20 | $4.39 | $4.65 | 3,893,400 | — | — |
| 2014-06-19 | $4.43 | $4.69 | 3,622,200 | — | — |
| 2014-06-18 | $4.54 | $4.81 | 3,301,800 | — | — |
| 2014-06-17 | $4.50 | $4.76 | 3,166,200 | — | — |
| 2014-06-16 | $4.52 | $4.79 | 3,627,000 | — | — |
| 2014-06-13 | $4.41 | $4.67 | 1,690,200 | — | — |
| 2014-06-12 | $4.37 | $4.63 | 1,795,200 | — | — |
| 2014-06-11 | $4.39 | $4.64 | 1,899,000 | — | — |
| 2014-06-10 | $4.41 | $4.67 | 5,453,400 | — | — |
| 2014-06-09 | $4.33 | $4.59 | 8,993,400 | — | — |
| 2014-06-06 | $4.11 | $4.35 | 4,633,200 | — | — |
| 2014-06-05 | $3.98 | $4.21 | 4,238,400 | — | — |
| 2014-06-04 | $3.83 | $4.06 | 3,037,200 | — | — |
| 2014-06-03 | $3.84 | $4.06 | 3,111,000 | — | — |
| 2014-06-02 | $3.83 | $4.06 | 2,167,200 | — | — |
| 2014-05-30 | $3.83 | $4.06 | 2,465,400 | — | — |
| 2014-05-29 | $3.78 | $4.01 | 2,715,000 | — | — |
| 2014-05-28 | $3.76 | $3.98 | 1,372,800 | — | — |
| 2014-05-27 | $3.83 | $4.06 | 1,872,000 | — | — |
| 2014-05-23 | $3.83 | $4.06 | 2,545,800 | — | — |
| 2014-05-22 | $3.82 | $4.05 | 5,333,400 | — | — |
| 2014-05-21 | $3.91 | $4.14 | 5,162,400 | — | — |
| 2014-05-20 | $3.76 | $3.98 | 3,457,800 | — | — |
| 2014-05-19 | $3.79 | $4.02 | 7,051,800 | — | — |
| 2014-05-16 | $3.59 | $3.80 | 22,249,200 | — | — |
| 2014-05-15 | $3.37 | $3.57 | 20,305,200 | — | — |
| 2014-05-14 | $4.19 | $4.44 | 1,765,800 | — | — |
| 2014-05-13 | $4.12 | $4.36 | 1,036,800 | — | — |
| 2014-05-12 | $4.19 | $4.44 | 5,735,400 | — | — |
| 2014-05-09 | $3.86 | $4.09 | 1,232,400 | — | — |
| 2014-05-08 | $3.76 | $3.98 | 831,600 | — | — |
| 2014-05-07 | $3.82 | $4.04 | 1,183,200 | — | — |
| 2014-05-06 | $3.91 | $4.14 | 1,006,800 | — | — |
| 2014-05-05 | $3.90 | $4.13 | 787,800 | — | — |
| 2014-05-02 | $3.91 | $4.14 | 1,397,400 | — | — |
| 2014-05-01 | $3.69 | $3.91 | 494,400 | — | — |
| 2014-04-30 | $3.69 | $3.90 | 1,181,400 | — | — |
| 2014-04-29 | $3.74 | $3.96 | 584,400 | — | — |
| 2014-04-28 | $3.73 | $3.95 | 1,541,400 | — | — |
| 2014-04-25 | $3.85 | $4.08 | 1,526,400 | — | — |
| 2014-04-24 | $3.89 | $4.12 | 1,879,800 | — | — |
| 2014-04-23 | $3.89 | $4.12 | 3,094,200 | — | — |
| 2014-04-22 | $3.83 | $4.05 | 5,565,000 | — | — |
| 2014-04-21 | $3.85 | $4.08 | 2,082,600 | — | — |
| 2014-04-17 | $3.65 | $3.87 | 1,869,000 | — | — |
| 2014-04-16 | $3.74 | $3.96 | 2,322,600 | — | — |
| 2014-04-15 | $3.57 | $3.78 | 2,429,400 | — | — |
| 2014-04-14 | $3.57 | $3.78 | 4,786,200 | — | — |
| 2014-04-11 | $3.47 | $3.67 | 1,615,200 | — | — |
| 2014-04-10 | $3.46 | $3.66 | 1,913,400 | — | — |
| 2014-04-09 | $3.57 | $3.78 | 948,000 | — | — |
| 2014-04-08 | $3.54 | $3.75 | 1,601,400 | — | — |
| 2014-04-07 | $3.49 | $3.69 | 3,268,800 | — | — |
| 2014-04-04 | $3.58 | $3.79 | 1,139,400 | — | — |
| 2014-04-03 | $3.66 | $3.88 | 1,756,800 | — | — |
| 2014-04-02 | $3.77 | $3.99 | 692,400 | — | — |
| 2014-04-01 | $3.85 | $4.08 | 1,106,400 | — | — |
| 2014-03-31 | $3.75 | $3.97 | 1,834,800 | — | — |
| 2014-03-28 | $3.76 | $3.98 | 1,503,000 | — | — |
| 2014-03-27 | $3.67 | $3.88 | 2,403,600 | — | — |
| 2014-03-26 | $3.73 | $3.95 | 1,099,800 | — | — |
| 2014-03-25 | $3.88 | $4.11 | 2,274,600 | — | — |
| 2014-03-24 | $3.69 | $3.90 | 4,171,800 | — | — |
| 2014-03-21 | $3.97 | $4.20 | 3,947,400 | — | — |
| 2014-03-20 | $4.03 | $4.27 | 2,527,200 | — | — |
| 2014-03-19 | $4.12 | $4.36 | 1,630,800 | — | — |
| 2014-03-18 | $4.09 | $4.33 | 1,905,000 | — | — |
| 2014-03-17 | $4.08 | $4.32 | 1,086,600 | — | — |
| 2014-03-14 | $4.09 | $4.33 | 1,375,800 | — | — |
| 2014-03-13 | $4.04 | $4.27 | 943,800 | — | — |
| 2014-03-12 | $4.08 | $4.32 | 1,158,000 | — | — |
| 2014-03-11 | $4.01 | $4.24 | 1,927,800 | — | — |
| 2014-03-10 | $4.00 | $4.24 | 2,393,400 | — | — |
| 2014-03-07 | $4.00 | $4.24 | 2,664,000 | — | — |
| 2014-03-06 | $3.98 | $4.22 | 1,318,200 | — | — |
| 2014-03-05 | $4.01 | $4.24 | 2,374,200 | — | — |
| 2014-03-04 | $3.98 | $4.22 | 4,196,400 | — | — |
| 2014-03-03 | $3.93 | $4.16 | 3,242,400 | — | — |
| 2014-02-28 | $3.95 | $4.19 | 5,415,600 | — | — |
| 2014-02-27 | $4.12 | $4.36 | 2,911,200 | — | — |
| 2014-02-26 | $4.16 | $4.40 | 5,731,200 | — | — |
| 2014-02-25 | $4.18 | $4.43 | 4,821,000 | — | — |
| 2014-02-24 | $4.24 | $4.49 | 3,331,800 | — | — |
| 2014-02-21 | $4.15 | $4.39 | 3,157,800 | — | — |
| 2014-02-20 | $4.09 | $4.33 | 2,232,000 | — | — |
| 2014-02-19 | $4.03 | $4.27 | 4,030,800 | — | — |
| 2014-02-18 | $4.10 | $4.34 | 3,083,400 | — | — |
| 2014-02-14 | $4.03 | $4.27 | 1,603,200 | — | — |
| 2014-02-13 | $4.00 | $4.23 | 3,104,400 | — | — |
| 2014-02-12 | $3.99 | $4.22 | 1,871,400 | — | — |
| 2014-02-11 | $3.99 | $4.22 | 1,867,200 | — | — |
| 2014-02-10 | $4.05 | $4.29 | 4,700,400 | — | — |
| 2014-02-07 | $4.05 | $4.29 | 1,855,800 | — | — |
| 2014-02-06 | $4.00 | $4.23 | 1,210,200 | — | — |
| 2014-02-05 | $3.97 | $4.21 | 2,874,600 | — | — |
| 2014-02-04 | $3.90 | $4.13 | 5,617,800 | — | — |
| 2014-02-03 | $3.92 | $4.15 | 2,212,200 | — | — |
| 2014-01-31 | $3.99 | $4.23 | 1,820,400 | — | — |
| 2014-01-30 | $3.92 | $4.15 | 1,961,400 | — | — |
| 2014-01-29 | $3.98 | $4.21 | 3,288,000 | — | — |
| 2014-01-28 | $4.07 | $4.31 | 6,818,400 | — | — |
| 2014-01-27 | $3.54 | $3.75 | 8,548,800 | — | — |
| 2014-01-24 | $3.92 | $4.15 | 6,049,200 | — | — |
| 2014-01-23 | $3.92 | $4.15 | 7,684,800 | — | — |
| 2014-01-22 | $4.27 | $4.52 | 7,387,200 | — | — |
| 2014-01-21 | $4.15 | $4.39 | 5,150,400 | — | — |
| 2014-01-17 | $4.01 | $4.24 | 2,427,600 | — | — |
| 2014-01-16 | $4.03 | $4.27 | 2,788,200 | — | — |
| 2014-01-15 | $3.90 | $4.13 | 2,565,000 | — | — |
| 2014-01-14 | $3.89 | $4.12 | 3,656,400 | — | — |
| 2014-01-13 | $3.84 | $4.06 | 2,926,800 | — | — |
| 2014-01-10 | $3.82 | $4.04 | 1,995,600 | — | — |
| 2014-01-09 | $3.76 | $3.98 | 4,887,600 | — | — |
| 2014-01-08 | $3.92 | $4.15 | 4,090,800 | — | — |
| 2014-01-07 | $3.70 | $3.91 | 7,109,400 | — | — |
| 2014-01-06 | $3.60 | $3.81 | 4,576,200 | — | — |
| 2014-01-03 | $3.58 | $3.79 | 2,820,600 | — | — |
| 2014-01-02 | $3.53 | $3.73 | 2,079,000 | — | — |