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
- 2014-09-03 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 | $3.64 | $3.64 | 4,600 | — | — |
| 2014-12-30 | $3.56 | $3.56 | 13,200 | — | — |
| 2014-12-29 | $3.76 | $3.76 | 12,300 | — | — |
| 2014-12-26 | $3.65 | $3.65 | 2,900 | — | — |
| 2014-12-24 | $3.74 | $3.74 | 7,400 | — | — |
| 2014-12-23 | $3.66 | $3.66 | 5,800 | — | — |
| 2014-12-22 | $3.73 | $3.73 | 17,100 | — | — |
| 2014-12-19 | $3.59 | $3.59 | 14,500 | — | — |
| 2014-12-18 | $3.51 | $3.51 | 5,900 | — | — |
| 2014-12-17 | $3.65 | $3.65 | 7,700 | — | — |
| 2014-12-16 | $3.73 | $3.73 | 5,700 | — | — |
| 2014-12-15 | $3.73 | $3.73 | 6,700 | — | — |
| 2014-12-12 | $3.74 | $3.74 | 6,800 | — | — |
| 2014-12-11 | $3.72 | $3.72 | 9,200 | — | — |
| 2014-12-10 | $3.80 | $3.80 | 7,100 | — | — |
| 2014-12-09 | $3.73 | $3.73 | 8,200 | — | — |
| 2014-12-08 | $3.77 | $3.77 | 28,000 | — | — |
| 2014-12-05 | $3.82 | $3.82 | 30,500 | — | — |
| 2014-12-04 | $3.85 | $3.85 | 26,100 | — | — |
| 2014-12-03 | $3.90 | $3.90 | 33,700 | — | — |
| 2014-12-02 | $3.90 | $3.90 | 29,500 | — | — |
| 2014-12-01 | $3.87 | $3.87 | 48,800 | — | — |
| 2014-11-28 | $4.05 | $4.05 | 16,700 | — | — |
| 2014-11-26 | $3.89 | $3.89 | 88,600 | — | — |
| 2014-11-25 | $3.81 | $3.81 | 77,500 | — | — |
| 2014-11-24 | $3.48 | $3.48 | 15,900 | — | — |
| 2014-11-21 | $3.44 | $3.44 | 20,300 | — | — |
| 2014-11-20 | $3.35 | $3.35 | 10,600 | — | — |
| 2014-11-19 | $3.30 | $3.30 | 2,000 | — | — |
| 2014-11-18 | $3.30 | $3.30 | 600 | — | — |
| 2014-11-17 | $3.50 | $3.50 | 700 | — | — |
| 2014-11-14 | $3.47 | $3.47 | 600 | — | — |
| 2014-11-13 | $3.51 | $3.51 | 200 | — | — |
| 2014-11-12 | $3.50 | $3.50 | 6,200 | — | — |
| 2014-11-11 | $3.60 | $3.60 | 13,900 | — | — |
| 2014-11-10 | $3.50 | $3.50 | 7,200 | — | — |
| 2014-11-07 | $3.67 | $3.67 | 0 | — | — |
| 2014-11-06 | $3.67 | $3.67 | 600 | — | — |
| 2014-11-05 | $3.80 | $3.80 | 18,900 | — | — |
| 2014-11-04 | $3.60 | $3.60 | 300 | — | — |
| 2014-11-03 | $3.79 | $3.79 | 5,400 | — | — |
| 2014-10-31 | $3.60 | $3.60 | 2,700 | — | — |
| 2014-10-30 | $3.63 | $3.63 | 2,900 | — | — |
| 2014-10-29 | $4.00 | $4.00 | 42,600 | — | — |
| 2014-10-28 | $3.50 | $3.50 | 4,200 | — | — |
| 2014-10-27 | $3.40 | $3.40 | 51,500 | — | — |
| 2014-10-24 | $2.92 | $2.92 | 35,700 | — | — |
| 2014-10-23 | $3.07 | $3.07 | 14,400 | — | — |
| 2014-10-22 | $3.10 | $3.10 | 300 | — | — |
| 2014-10-21 | $3.05 | $3.05 | 18,300 | — | — |
| 2014-10-20 | $3.34 | $3.34 | 2,000 | — | — |
| 2014-10-17 | $3.34 | $3.34 | 200 | — | — |
| 2014-10-16 | $3.52 | $3.52 | 100 | — | — |
| 2014-10-15 | $2.94 | $2.94 | 2,000 | — | — |
| 2014-10-14 | $2.89 | $2.89 | 2,200 | — | — |
| 2014-10-13 | $3.11 | $3.11 | 0 | — | — |
| 2014-10-10 | $3.11 | $3.11 | 0 | — | — |
| 2014-10-09 | $3.11 | $3.11 | 0 | — | — |
| 2014-10-08 | $3.11 | $3.11 | 0 | — | — |
| 2014-10-07 | $3.11 | $3.11 | 300 | — | — |
| 2014-10-06 | $3.33 | $3.33 | 0 | — | — |
| 2014-10-03 | $3.33 | $3.33 | 700 | — | — |
| 2014-10-02 | $3.20 | $3.20 | 0 | — | — |
| 2014-10-01 | $3.20 | $3.20 | 0 | — | — |
| 2014-09-30 | $3.20 | $3.20 | 500 | — | — |
| 2014-09-29 | $3.40 | $3.40 | 0 | — | — |
| 2014-09-26 | $3.40 | $3.40 | 100 | — | — |
| 2014-09-25 | $3.30 | $3.30 | 200 | — | — |
| 2014-09-24 | $3.45 | $3.45 | 0 | — | — |
| 2014-09-23 | $3.45 | $3.45 | 100 | — | — |
| 2014-09-22 | $3.50 | $3.50 | 0 | — | — |
| 2014-09-19 | $3.50 | $3.50 | 700 | — | — |
| 2014-09-18 | $3.40 | $3.40 | 2,100 | — | — |
| 2014-09-17 | $3.40 | $3.40 | 2,000 | — | — |
| 2014-09-16 | $3.50 | $3.50 | 200 | — | — |
| 2014-09-15 | $3.60 | $3.60 | 0 | — | — |
| 2014-09-12 | $3.60 | $3.60 | 1,700 | — | — |
| 2014-09-11 | $3.55 | $3.55 | 400 | — | — |
| 2014-09-10 | $3.84 | $3.84 | 1,500 | — | — |
| 2014-09-09 | $3.73 | $3.73 | 0 | — | — |
| 2014-09-08 | $3.73 | $3.73 | 0 | — | — |
| 2014-09-05 | $3.73 | $3.73 | 0 | — | — |
| 2014-09-04 | $3.73 | $3.73 | 1,200 | — | — |
| 2014-09-03 | $4.00 | $4.00 | 5,500 | — | — |