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
- 2014-09-22 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 | $4.05 | $4.05 | 28,200 | — | — |
| 2014-12-30 | $4.14 | $4.14 | 12,200 | — | — |
| 2014-12-29 | $4.24 | $4.24 | 13,400 | — | — |
| 2014-12-26 | $4.21 | $4.21 | 9,100 | — | — |
| 2014-12-24 | $4.38 | $4.38 | 21,300 | — | — |
| 2014-12-23 | $4.33 | $4.33 | 9,900 | — | — |
| 2014-12-22 | $4.34 | $4.34 | 123,500 | — | — |
| 2014-12-19 | $4.24 | $4.24 | 145,400 | — | — |
| 2014-12-18 | $4.30 | $4.30 | 17,000 | — | — |
| 2014-12-17 | $4.24 | $4.24 | 16,900 | — | — |
| 2014-12-16 | $4.25 | $4.25 | 19,300 | — | — |
| 2014-12-15 | $4.15 | $4.15 | 24,700 | — | — |
| 2014-12-12 | $4.05 | $4.05 | 7,500 | — | — |
| 2014-12-11 | $4.08 | $4.08 | 5,900 | — | — |
| 2014-12-10 | $4.05 | $4.05 | 16,400 | — | — |
| 2014-12-09 | $4.11 | $4.11 | 22,400 | — | — |
| 2014-12-08 | $4.14 | $4.14 | 48,800 | — | — |
| 2014-12-05 | $4.24 | $4.24 | 8,700 | — | — |
| 2014-12-04 | $4.27 | $4.27 | 23,300 | — | — |
| 2014-12-03 | $4.28 | $4.28 | 6,400 | — | — |
| 2014-12-02 | $4.27 | $4.27 | 9,800 | — | — |
| 2014-12-01 | $4.18 | $4.18 | 7,600 | — | — |
| 2014-11-28 | $4.14 | $4.14 | 100 | — | — |
| 2014-11-26 | $4.14 | $4.14 | 9,500 | — | — |
| 2014-11-25 | $4.22 | $4.22 | 3,200 | — | — |
| 2014-11-24 | $4.31 | $4.31 | 1,900 | — | — |
| 2014-11-21 | $4.30 | $4.30 | 11,700 | — | — |
| 2014-11-20 | $4.21 | $4.21 | 4,900 | — | — |
| 2014-11-19 | $4.20 | $4.20 | 4,900 | — | — |
| 2014-11-18 | $4.25 | $4.25 | 21,100 | — | — |
| 2014-11-17 | $4.26 | $4.26 | 7,200 | — | — |
| 2014-11-14 | $4.32 | $4.32 | 21,100 | — | — |
| 2014-11-13 | $4.31 | $4.31 | 18,900 | — | — |
| 2014-11-12 | $4.27 | $4.27 | 74,300 | — | — |
| 2014-11-11 | $4.20 | $4.20 | 6,500 | — | — |
| 2014-11-10 | $4.20 | $4.20 | 2,800 | — | — |
| 2014-11-07 | $4.24 | $4.24 | 79,400 | — | — |
| 2014-11-06 | $4.24 | $4.24 | 34,100 | — | — |
| 2014-11-05 | $4.27 | $4.27 | 27,200 | — | — |
| 2014-11-04 | $4.20 | $4.20 | 39,200 | — | — |
| 2014-11-03 | $4.24 | $4.24 | 34,800 | — | — |
| 2014-10-31 | $4.12 | $4.12 | 2,500 | — | — |
| 2014-10-30 | $4.07 | $4.07 | 6,000 | — | — |
| 2014-10-29 | $4.04 | $4.04 | 2,500 | — | — |
| 2014-10-28 | $4.15 | $4.15 | 18,200 | — | — |
| 2014-10-27 | $4.15 | $4.15 | 6,700 | — | — |
| 2014-10-24 | $4.10 | $4.10 | 28,600 | — | — |
| 2014-10-23 | $4.04 | $4.04 | 41,200 | — | — |
| 2014-10-22 | $4.06 | $4.06 | 44,400 | — | — |
| 2014-10-21 | $4.01 | $4.01 | 187,400 | — | — |
| 2014-10-20 | $4.05 | $4.05 | 8,500 | — | — |
| 2014-10-17 | $4.00 | $4.00 | 11,800 | — | — |
| 2014-10-16 | $3.96 | $3.96 | 7,600 | — | — |
| 2014-10-15 | $4.00 | $4.00 | 88,200 | — | — |
| 2014-10-14 | $4.00 | $4.00 | 33,400 | — | — |
| 2014-10-13 | $3.99 | $3.99 | 16,100 | — | — |
| 2014-10-10 | $4.00 | $4.00 | 12,200 | — | — |
| 2014-10-09 | $4.10 | $4.10 | 115,000 | — | — |
| 2014-10-08 | $4.25 | $4.25 | 94,100 | — | — |
| 2014-10-07 | $4.00 | $4.00 | 15,200 | — | — |
| 2014-10-06 | $4.13 | $4.13 | 14,300 | — | — |
| 2014-10-03 | $4.15 | $4.15 | 38,300 | — | — |
| 2014-10-02 | $4.27 | $4.27 | 32,500 | — | — |
| 2014-10-01 | $4.10 | $4.10 | 105,900 | — | — |
| 2014-09-30 | $4.21 | $4.21 | 26,100 | — | — |
| 2014-09-29 | $4.23 | $4.23 | 138,700 | — | — |
| 2014-09-26 | $4.40 | $4.40 | 161,500 | — | — |
| 2014-09-25 | $4.00 | $4.00 | 29,800 | — | — |
| 2014-09-24 | $4.34 | $4.34 | 94,400 | — | — |
| 2014-09-23 | $4.26 | $4.26 | 81,700 | — | — |
| 2014-09-22 | $4.35 | $4.35 | 21,900 | — | — |