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
- 2014-06-06 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 | $3.80 | $3.80 | 5,713,600 | — | — |
| 2014-12-30 | $3.79 | $3.79 | 9,676,800 | — | — |
| 2014-12-29 | $3.85 | $3.85 | 12,268,800 | — | — |
| 2014-12-26 | $4.08 | $4.08 | 6,174,400 | — | — |
| 2014-12-24 | $4.06 | $4.06 | 4,390,400 | — | — |
| 2014-12-23 | $4.04 | $4.04 | 8,632,000 | — | — |
| 2014-12-22 | $4.08 | $4.08 | 11,803,200 | — | — |
| 2014-12-19 | $4.16 | $4.16 | 10,072,000 | — | — |
| 2014-12-18 | $4.17 | $4.17 | 17,916,800 | — | — |
| 2014-12-17 | $4.21 | $4.21 | 9,705,600 | — | — |
| 2014-12-16 | $4.27 | $4.27 | 9,600,000 | — | — |
| 2014-12-15 | $4.21 | $4.21 | 7,972,800 | — | — |
| 2014-12-12 | $4.25 | $4.25 | 10,185,600 | — | — |
| 2014-12-11 | $4.24 | $4.24 | 11,192,000 | — | — |
| 2014-12-10 | $4.07 | $4.07 | 10,113,600 | — | — |
| 2014-12-09 | $4.14 | $4.14 | 12,030,400 | — | — |
| 2014-12-08 | $4.05 | $4.05 | 47,558,400 | — | — |
| 2014-12-05 | $4.27 | $4.27 | 29,648,000 | — | — |
| 2014-12-04 | $4.60 | $4.60 | 5,374,400 | — | — |
| 2014-12-03 | $4.54 | $4.54 | 17,323,200 | — | — |
| 2014-12-02 | $4.34 | $4.34 | 16,875,200 | — | — |
| 2014-12-01 | $4.47 | $4.47 | 11,739,200 | — | — |
| 2014-11-28 | $4.74 | $4.74 | 3,308,800 | — | — |
| 2014-11-26 | $4.76 | $4.76 | 8,448,000 | — | — |
| 2014-11-25 | $4.61 | $4.61 | 6,752,000 | — | — |
| 2014-11-24 | $4.56 | $4.56 | 6,808,000 | — | — |
| 2014-11-21 | $4.63 | $4.63 | 6,756,800 | — | — |
| 2014-11-20 | $4.70 | $4.70 | 9,616,000 | — | — |
| 2014-11-19 | $4.81 | $4.81 | 6,099,200 | — | — |
| 2014-11-18 | $4.80 | $4.80 | 5,060,800 | — | — |
| 2014-11-17 | $4.79 | $4.79 | 5,948,800 | — | — |
| 2014-11-14 | $4.86 | $4.86 | 5,188,800 | — | — |
| 2014-11-13 | $4.81 | $4.81 | 6,043,200 | — | — |
| 2014-11-12 | $4.83 | $4.83 | 9,134,400 | — | — |
| 2014-11-11 | $4.92 | $4.92 | 23,788,800 | — | — |
| 2014-11-10 | $4.80 | $4.80 | 12,016,000 | — | — |
| 2014-11-07 | $4.86 | $4.86 | 26,412,800 | — | — |
| 2014-11-06 | $5.45 | $5.45 | 11,552,000 | — | — |
| 2014-11-05 | $5.26 | $5.26 | 12,171,200 | — | — |
| 2014-11-04 | $5.40 | $5.40 | 9,254,400 | — | — |
| 2014-11-03 | $5.36 | $5.36 | 8,017,600 | — | — |
| 2014-10-31 | $5.08 | $5.08 | 10,361,600 | — | — |
| 2014-10-30 | $4.62 | $4.62 | 4,926,400 | — | — |
| 2014-10-29 | $4.56 | $4.56 | 5,096,000 | — | — |
| 2014-10-28 | $4.62 | $4.62 | 6,921,600 | — | — |
| 2014-10-27 | $4.59 | $4.59 | 3,284,800 | — | — |
| 2014-10-24 | $4.68 | $4.68 | 4,473,600 | — | — |
| 2014-10-23 | $4.62 | $4.62 | 8,112,000 | — | — |
| 2014-10-22 | $4.51 | $4.51 | 7,980,800 | — | — |
| 2014-10-21 | $4.84 | $4.84 | 5,572,800 | — | — |
| 2014-10-20 | $4.77 | $4.77 | 4,688,000 | — | — |
| 2014-10-17 | $4.80 | $4.80 | 10,369,600 | — | — |
| 2014-10-16 | $4.66 | $4.66 | 9,387,200 | — | — |
| 2014-10-15 | $4.69 | $4.69 | 9,668,800 | — | — |
| 2014-10-14 | $4.60 | $4.60 | 11,139,200 | — | — |
| 2014-10-13 | $4.61 | $4.61 | 9,667,200 | — | — |
| 2014-10-10 | $4.88 | $4.88 | 21,908,800 | — | — |
| 2014-10-09 | $5.36 | $5.36 | 8,337,600 | — | — |
| 2014-10-08 | $5.53 | $5.53 | 9,478,400 | — | — |
| 2014-10-07 | $5.18 | $5.18 | 7,203,200 | — | — |
| 2014-10-06 | $5.29 | $5.29 | 5,784,000 | — | — |
| 2014-10-03 | $5.36 | $5.36 | 5,515,200 | — | — |
| 2014-10-02 | $5.26 | $5.26 | 7,670,400 | — | — |
| 2014-10-01 | $5.25 | $5.25 | 9,644,800 | — | — |
| 2014-09-30 | $5.52 | $5.52 | 17,620,800 | — | — |
| 2014-09-29 | $5.83 | $5.83 | 12,164,800 | — | — |
| 2014-09-26 | $5.32 | $5.32 | 4,633,600 | — | — |
| 2014-09-25 | $5.27 | $5.27 | 5,272,000 | — | — |
| 2014-09-24 | $5.44 | $5.44 | 4,486,400 | — | — |
| 2014-09-23 | $5.28 | $5.28 | 4,716,800 | — | — |
| 2014-09-22 | $5.24 | $5.24 | 7,270,400 | — | — |
| 2014-09-19 | $5.48 | $5.48 | 8,355,200 | — | — |
| 2014-09-18 | $5.38 | $5.38 | 3,768,000 | — | — |
| 2014-09-17 | $5.22 | $5.22 | 3,212,800 | — | — |
| 2014-09-16 | $5.25 | $5.25 | 4,296,000 | — | — |
| 2014-09-15 | $5.18 | $5.18 | 6,560,000 | — | — |
| 2014-09-12 | $5.39 | $5.39 | 3,121,600 | — | — |
| 2014-09-11 | $5.55 | $5.55 | 2,881,600 | — | — |
| 2014-09-10 | $5.55 | $5.55 | 5,292,800 | — | — |
| 2014-09-09 | $5.27 | $5.27 | 5,438,400 | — | — |
| 2014-09-08 | $5.48 | $5.48 | 11,846,400 | — | — |
| 2014-09-05 | $5.70 | $5.70 | 3,756,800 | — | — |
| 2014-09-04 | $5.47 | $5.47 | 5,163,200 | — | — |
| 2014-09-03 | $5.35 | $5.35 | 5,364,800 | — | — |
| 2014-09-02 | $5.38 | $5.38 | 5,273,600 | — | — |
| 2014-08-29 | $5.24 | $5.24 | 5,288,000 | — | — |
| 2014-08-28 | $5.22 | $5.22 | 5,492,800 | — | — |
| 2014-08-27 | $5.20 | $5.20 | 11,587,200 | — | — |
| 2014-08-26 | $4.76 | $4.76 | 2,603,200 | — | — |
| 2014-08-25 | $4.72 | $4.72 | 2,838,400 | — | — |
| 2014-08-22 | $4.73 | $4.73 | 2,841,600 | — | — |
| 2014-08-21 | $4.83 | $4.83 | 6,964,800 | — | — |
| 2014-08-20 | $4.78 | $4.78 | 6,334,400 | — | — |
| 2014-08-19 | $4.69 | $4.69 | 7,649,600 | — | — |
| 2014-08-18 | $4.41 | $4.41 | 2,814,400 | — | — |
| 2014-08-15 | $4.36 | $4.36 | 2,265,600 | — | — |
| 2014-08-14 | $4.43 | $4.43 | 4,265,600 | — | — |
| 2014-08-13 | $4.37 | $4.37 | 4,376,000 | — | — |
| 2014-08-12 | $4.44 | $4.44 | 3,568,000 | — | — |
| 2014-08-11 | $4.37 | $4.37 | 11,841,600 | — | — |
| 2014-08-08 | $4.50 | $4.50 | 22,822,400 | — | — |
| 2014-08-07 | $4.51 | $4.51 | 6,601,600 | — | — |
| 2014-08-06 | $4.43 | $4.43 | 3,609,600 | — | — |
| 2014-08-05 | $4.51 | $4.51 | 6,438,400 | — | — |
| 2014-08-04 | $4.33 | $4.33 | 4,089,600 | — | — |
| 2014-08-01 | $4.10 | $4.10 | 3,099,200 | — | — |
| 2014-07-31 | $4.13 | $4.13 | 4,123,200 | — | — |
| 2014-07-30 | $4.24 | $4.24 | 9,729,600 | — | — |
| 2014-07-29 | $3.99 | $3.99 | 1,702,400 | — | — |
| 2014-07-28 | $3.96 | $3.96 | 1,078,400 | — | — |
| 2014-07-25 | $3.98 | $3.98 | 1,849,600 | — | — |
| 2014-07-24 | $4.02 | $4.02 | 2,921,600 | — | — |
| 2014-07-23 | $4.05 | $4.05 | 2,366,400 | — | — |
| 2014-07-22 | $4.09 | $4.09 | 3,774,400 | — | — |
| 2014-07-21 | $3.95 | $3.95 | 2,299,200 | — | — |
| 2014-07-18 | $4.00 | $4.00 | 1,979,200 | — | — |
| 2014-07-17 | $3.99 | $3.99 | 2,083,200 | — | — |
| 2014-07-16 | $4.03 | $4.03 | 3,963,200 | — | — |
| 2014-07-15 | $4.17 | $4.17 | 3,617,600 | — | — |
| 2014-07-14 | $4.31 | $4.31 | 2,096,000 | — | — |
| 2014-07-11 | $4.35 | $4.35 | 3,067,200 | — | — |
| 2014-07-10 | $4.23 | $4.23 | 4,748,800 | — | — |
| 2014-07-09 | $4.49 | $4.49 | 5,952,000 | — | — |
| 2014-07-08 | $4.34 | $4.34 | 18,859,200 | — | — |
| 2014-07-07 | $4.51 | $4.51 | 5,065,600 | — | — |
| 2014-07-03 | $4.78 | $4.78 | 3,902,400 | — | — |
| 2014-07-02 | $4.71 | $4.71 | 18,024,000 | — | — |
| 2014-07-01 | $4.75 | $4.75 | 26,531,200 | — | — |
| 2014-06-30 | $3.90 | $3.90 | 3,712,000 | — | — |
| 2014-06-27 | $3.91 | $3.91 | 3,915,200 | — | — |
| 2014-06-26 | $3.99 | $3.99 | 1,553,600 | — | — |
| 2014-06-25 | $4.03 | $4.03 | 2,979,200 | — | — |
| 2014-06-24 | $4.02 | $4.02 | 3,084,800 | — | — |
| 2014-06-23 | $4.11 | $4.11 | 1,864,000 | — | — |
| 2014-06-20 | $4.07 | $4.07 | 4,704,000 | — | — |
| 2014-06-19 | $4.10 | $4.10 | 10,425,600 | — | — |
| 2014-06-18 | $4.31 | $4.31 | 3,340,800 | — | — |
| 2014-06-17 | $4.36 | $4.36 | 4,457,600 | — | — |
| 2014-06-16 | $4.47 | $4.47 | 6,672,000 | — | — |
| 2014-06-13 | $4.35 | $4.35 | 17,051,200 | — | — |
| 2014-06-12 | $4.13 | $4.13 | 11,668,800 | — | — |
| 2014-06-11 | $3.97 | $3.97 | 10,568,000 | — | — |
| 2014-06-10 | $3.75 | $3.75 | 15,788,800 | — | — |
| 2014-06-09 | $3.45 | $3.45 | 11,470,400 | — | — |
| 2014-06-06 | $3.44 | $3.44 | 116,081,600 | — | — |