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
- 2014-07-23 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 | $2.34 | $2.34 | 46,400 | — | — |
| 2014-12-30 | $2.32 | $2.32 | 12,200 | — | — |
| 2014-12-29 | $2.21 | $2.21 | 11,800 | — | — |
| 2014-12-26 | $2.37 | $2.37 | 5,900 | — | — |
| 2014-12-24 | $2.40 | $2.40 | 18,600 | — | — |
| 2014-12-23 | $2.49 | $2.49 | 35,000 | — | — |
| 2014-12-22 | $2.49 | $2.49 | 33,600 | — | — |
| 2014-12-19 | $2.30 | $2.30 | 4,400 | — | — |
| 2014-12-18 | $2.31 | $2.31 | 9,500 | — | — |
| 2014-12-17 | $2.33 | $2.33 | 10,300 | — | — |
| 2014-12-16 | $2.21 | $2.21 | 1,000 | — | — |
| 2014-12-15 | $2.03 | $2.03 | 21,900 | — | — |
| 2014-12-12 | $2.33 | $2.33 | 13,000 | — | — |
| 2014-12-11 | $2.59 | $2.59 | 1,800 | — | — |
| 2014-12-10 | $2.65 | $2.65 | 10,000 | — | — |
| 2014-12-09 | $2.67 | $2.67 | 1,400 | — | — |
| 2014-12-08 | $2.65 | $2.65 | 700 | — | — |
| 2014-12-05 | $2.73 | $2.73 | 5,800 | — | — |
| 2014-12-04 | $2.82 | $2.82 | 5,800 | — | — |
| 2014-12-03 | $2.91 | $2.91 | 18,100 | — | — |
| 2014-12-02 | $2.95 | $2.95 | 23,600 | — | — |
| 2014-12-01 | $2.91 | $2.91 | 8,900 | — | — |
| 2014-11-28 | $3.06 | $3.06 | 12,200 | — | — |
| 2014-11-26 | $3.04 | $3.04 | 3,000 | — | — |
| 2014-11-25 | $3.00 | $3.00 | 6,100 | — | — |
| 2014-11-24 | $3.10 | $3.10 | 19,700 | — | — |
| 2014-11-21 | $3.22 | $3.22 | 800 | — | — |
| 2014-11-20 | $3.21 | $3.21 | 12,800 | — | — |
| 2014-11-19 | $3.25 | $3.25 | 15,400 | — | — |
| 2014-11-18 | $3.31 | $3.31 | 10,500 | — | — |
| 2014-11-17 | $3.37 | $3.37 | 22,700 | — | — |
| 2014-11-14 | $3.35 | $3.35 | 17,600 | — | — |
| 2014-11-13 | $3.34 | $3.34 | 15,300 | — | — |
| 2014-11-12 | $3.25 | $3.25 | 18,200 | — | — |
| 2014-11-11 | $3.42 | $3.42 | 12,900 | — | — |
| 2014-11-10 | $3.31 | $3.31 | 15,800 | — | — |
| 2014-11-07 | $3.35 | $3.35 | 3,300 | — | — |
| 2014-11-06 | $3.45 | $3.45 | 27,100 | — | — |
| 2014-11-05 | $3.31 | $3.31 | 31,900 | — | — |
| 2014-11-04 | $3.40 | $3.40 | 2,000 | — | — |
| 2014-11-03 | $3.38 | $3.38 | 4,600 | — | — |
| 2014-10-31 | $3.44 | $3.44 | 7,900 | — | — |
| 2014-10-30 | $3.20 | $3.20 | 9,200 | — | — |
| 2014-10-29 | $3.27 | $3.27 | 6,800 | — | — |
| 2014-10-28 | $3.17 | $3.17 | 8,900 | — | — |
| 2014-10-27 | $3.30 | $3.30 | 7,200 | — | — |
| 2014-10-24 | $3.22 | $3.22 | 1,900 | — | — |
| 2014-10-23 | $3.36 | $3.36 | 2,200 | — | — |
| 2014-10-22 | $3.31 | $3.31 | 11,000 | — | — |
| 2014-10-21 | $3.25 | $3.25 | 19,200 | — | — |
| 2014-10-20 | $3.29 | $3.29 | 11,400 | — | — |
| 2014-10-17 | $3.27 | $3.27 | 3,600 | — | — |
| 2014-10-16 | $3.33 | $3.33 | 8,500 | — | — |
| 2014-10-15 | $3.34 | $3.34 | 11,100 | — | — |
| 2014-10-14 | $3.31 | $3.31 | 14,200 | — | — |
| 2014-10-13 | $3.22 | $3.22 | 19,300 | — | — |
| 2014-10-10 | $3.23 | $3.23 | 13,100 | — | — |
| 2014-10-09 | $3.30 | $3.30 | 10,700 | — | — |
| 2014-10-08 | $3.35 | $3.35 | 11,500 | — | — |
| 2014-10-07 | $3.29 | $3.29 | 17,300 | — | — |
| 2014-10-06 | $3.28 | $3.28 | 9,400 | — | — |
| 2014-10-03 | $3.46 | $3.46 | 33,700 | — | — |
| 2014-10-02 | $3.51 | $3.51 | 4,600 | — | — |
| 2014-10-01 | $3.59 | $3.59 | 17,700 | — | — |
| 2014-09-30 | $3.56 | $3.56 | 24,000 | — | — |
| 2014-09-29 | $3.69 | $3.69 | 3,800 | — | — |
| 2014-09-26 | $3.72 | $3.72 | 14,200 | — | — |
| 2014-09-25 | $3.73 | $3.73 | 12,800 | — | — |
| 2014-09-24 | $3.61 | $3.61 | 15,200 | — | — |
| 2014-09-23 | $3.62 | $3.62 | 16,600 | — | — |
| 2014-09-22 | $3.40 | $3.40 | 41,200 | — | — |
| 2014-09-19 | $3.49 | $3.49 | 55,400 | — | — |
| 2014-09-18 | $3.64 | $3.64 | 52,600 | — | — |
| 2014-09-17 | $3.61 | $3.61 | 24,200 | — | — |
| 2014-09-16 | $3.74 | $3.74 | 19,500 | — | — |
| 2014-09-15 | $3.83 | $3.83 | 36,600 | — | — |
| 2014-09-12 | $3.76 | $3.76 | 13,300 | — | — |
| 2014-09-11 | $3.83 | $3.83 | 25,400 | — | — |
| 2014-09-10 | $3.88 | $3.88 | 27,000 | — | — |
| 2014-09-09 | $3.91 | $3.91 | 67,300 | — | — |
| 2014-09-08 | $3.97 | $3.97 | 95,400 | — | — |
| 2014-09-05 | $3.79 | $3.79 | 41,600 | — | — |
| 2014-09-04 | $3.77 | $3.77 | 84,100 | — | — |
| 2014-09-03 | $3.92 | $3.92 | 422,000 | — | — |
| 2014-09-02 | $3.39 | $3.39 | 64,800 | — | — |
| 2014-08-29 | $3.38 | $3.38 | 65,800 | — | — |
| 2014-08-28 | $3.19 | $3.19 | 26,500 | — | — |
| 2014-08-27 | $3.13 | $3.13 | 95,700 | — | — |
| 2014-08-26 | $3.47 | $3.47 | 81,400 | — | — |
| 2014-08-25 | $3.45 | $3.45 | 142,100 | — | — |
| 2014-08-22 | $3.09 | $3.09 | 9,100 | — | — |
| 2014-08-21 | $3.09 | $3.09 | 92,600 | — | — |
| 2014-08-20 | $3.07 | $3.07 | 35,400 | — | — |
| 2014-08-19 | $3.21 | $3.21 | 25,600 | — | — |
| 2014-08-18 | $3.32 | $3.32 | 19,800 | — | — |
| 2014-08-15 | $3.45 | $3.45 | 43,000 | — | — |
| 2014-08-14 | $3.40 | $3.40 | 11,900 | — | — |
| 2014-08-13 | $3.35 | $3.35 | 25,700 | — | — |
| 2014-08-12 | $3.31 | $3.31 | 14,700 | — | — |
| 2014-08-11 | $3.31 | $3.31 | 57,600 | — | — |
| 2014-08-08 | $3.31 | $3.31 | 71,000 | — | — |
| 2014-08-07 | $3.44 | $3.44 | 62,200 | — | — |
| 2014-08-06 | $3.50 | $3.50 | 29,700 | — | — |
| 2014-08-05 | $3.50 | $3.50 | 57,500 | — | — |
| 2014-08-04 | $3.69 | $3.69 | 55,400 | — | — |
| 2014-08-01 | $3.75 | $3.75 | 25,000 | — | — |
| 2014-07-31 | $3.78 | $3.78 | 40,800 | — | — |
| 2014-07-30 | $3.87 | $3.87 | 112,000 | — | — |
| 2014-07-29 | $3.78 | $3.78 | 62,900 | — | — |
| 2014-07-28 | $3.89 | $3.89 | 106,500 | — | — |
| 2014-07-25 | $4.09 | $4.09 | 131,300 | — | — |
| 2014-07-24 | $4.15 | $4.15 | 180,000 | — | — |
| 2014-07-23 | $4.28 | $4.28 | 1,894,200 | — | — |