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
- 2014-06-27 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 | $4.85 | $4.85 | 0 | — | — |
| 2014-12-30 | $4.85 | $4.85 | 0 | — | — |
| 2014-12-29 | $4.85 | $4.85 | 100 | — | — |
| 2014-12-26 | $4.90 | $4.90 | 400 | — | — |
| 2014-12-24 | $4.63 | $4.63 | 0 | — | — |
| 2014-12-23 | $4.63 | $4.63 | 14,500 | — | — |
| 2014-12-22 | $4.74 | $4.74 | 900 | — | — |
| 2014-12-19 | $4.75 | $4.75 | 0 | — | — |
| 2014-12-18 | $4.75 | $4.75 | 1,100 | — | — |
| 2014-12-17 | $4.75 | $4.75 | 200 | — | — |
| 2014-12-16 | $4.76 | $4.76 | 65,400 | — | — |
| 2014-12-15 | $4.75 | $4.75 | 0 | — | — |
| 2014-12-12 | $4.75 | $4.75 | 15,500 | — | — |
| 2014-12-11 | $4.82 | $4.82 | 0 | — | — |
| 2014-12-10 | $4.82 | $4.82 | 14,800 | — | — |
| 2014-12-09 | $4.80 | $4.80 | 0 | — | — |
| 2014-12-08 | $4.80 | $4.80 | 0 | — | — |
| 2014-12-05 | $4.80 | $4.80 | 0 | — | — |
| 2014-12-04 | $4.80 | $4.80 | 0 | — | — |
| 2014-12-03 | $4.80 | $4.80 | 0 | — | — |
| 2014-12-02 | $4.80 | $4.80 | 0 | — | — |
| 2014-12-01 | $4.80 | $4.80 | 0 | — | — |
| 2014-11-28 | $4.80 | $4.80 | 0 | — | — |
| 2014-11-26 | $4.80 | $4.80 | 0 | — | — |
| 2014-11-25 | $4.80 | $4.80 | 0 | — | — |
| 2014-11-24 | $4.80 | $4.80 | 1,000 | — | — |
| 2014-11-21 | $4.90 | $4.90 | 1,700 | — | — |
| 2014-11-20 | $4.90 | $4.90 | 1,400 | — | — |
| 2014-11-19 | $4.90 | $4.90 | 2,200 | — | — |
| 2014-11-18 | $4.90 | $4.90 | 0 | — | — |
| 2014-11-17 | $4.90 | $4.90 | 300 | — | — |
| 2014-11-14 | $4.95 | $4.95 | 0 | — | — |
| 2014-11-13 | $4.95 | $4.95 | 1,300 | — | — |
| 2014-11-12 | $4.95 | $4.95 | 0 | — | — |
| 2014-11-11 | $4.95 | $4.95 | 0 | — | — |
| 2014-11-10 | $4.95 | $4.95 | 0 | — | — |
| 2014-11-07 | $4.95 | $4.95 | 0 | — | — |
| 2014-11-06 | $4.95 | $4.95 | 0 | — | — |
| 2014-11-05 | $4.95 | $4.95 | 1,300 | — | — |
| 2014-11-04 | $4.95 | $4.95 | 1,000 | — | — |
| 2014-11-03 | $4.95 | $4.95 | 200 | — | — |
| 2014-10-31 | $5.00 | $5.00 | 57,500 | — | — |
| 2014-10-30 | $5.15 | $5.15 | 0 | — | — |
| 2014-10-29 | $5.15 | $5.15 | 0 | — | — |
| 2014-10-28 | $5.15 | $5.15 | 0 | — | — |
| 2014-10-27 | $5.15 | $5.15 | 0 | — | — |
| 2014-10-24 | $5.15 | $5.15 | 0 | — | — |
| 2014-10-23 | $5.15 | $5.15 | 0 | — | — |
| 2014-10-22 | $5.15 | $5.15 | 0 | — | — |
| 2014-10-21 | $5.15 | $5.15 | 0 | — | — |
| 2014-10-20 | $5.15 | $5.15 | 0 | — | — |
| 2014-10-17 | $5.15 | $5.15 | 0 | — | — |
| 2014-10-16 | $5.15 | $5.15 | 0 | — | — |
| 2014-10-15 | $5.15 | $5.15 | 0 | — | — |
| 2014-10-14 | $5.15 | $5.15 | 20,300 | — | — |
| 2014-10-13 | $5.15 | $5.15 | 4,300 | — | — |
| 2014-10-10 | $5.25 | $5.25 | 9,000 | — | — |
| 2014-10-09 | $5.15 | $5.15 | 15,600 | — | — |
| 2014-10-08 | $5.20 | $5.20 | 0 | — | — |
| 2014-10-07 | $5.20 | $5.20 | 0 | — | — |
| 2014-10-06 | $5.20 | $5.20 | 5,200 | — | — |
| 2014-10-03 | $5.20 | $5.20 | 3,100 | — | — |
| 2014-10-02 | $5.20 | $5.20 | 8,000 | — | — |
| 2014-10-01 | $5.25 | $5.25 | 14,700 | — | — |
| 2014-09-30 | $5.30 | $5.30 | 0 | — | — |
| 2014-09-29 | $5.30 | $5.30 | 200 | — | — |
| 2014-09-26 | $5.41 | $5.41 | 5,200 | — | — |
| 2014-09-25 | $5.40 | $5.40 | 6,100 | — | — |
| 2014-09-24 | $5.30 | $5.30 | 5,500 | — | — |
| 2014-09-23 | $5.28 | $5.28 | 6,000 | — | — |
| 2014-09-22 | $5.25 | $5.25 | 5,100 | — | — |
| 2014-09-19 | $5.25 | $5.25 | 9,900 | — | — |
| 2014-09-18 | $5.15 | $5.15 | 800 | — | — |
| 2014-09-17 | $5.24 | $5.24 | 100 | — | — |
| 2014-09-16 | $5.23 | $5.23 | 2,800 | — | — |
| 2014-09-15 | $5.17 | $5.17 | 5,000 | — | — |
| 2014-09-12 | $5.23 | $5.23 | 2,000 | — | — |
| 2014-09-11 | $5.20 | $5.20 | 45,500 | — | — |
| 2014-09-10 | $5.00 | $5.00 | 0 | — | — |
| 2014-09-09 | $5.00 | $5.00 | 66,000 | — | — |
| 2014-09-08 | $5.07 | $5.07 | 0 | — | — |
| 2014-09-05 | $5.07 | $5.07 | 100 | — | — |
| 2014-09-04 | $5.10 | $5.10 | 0 | — | — |
| 2014-09-03 | $5.10 | $5.10 | 100 | — | — |
| 2014-09-02 | $5.14 | $5.14 | 0 | — | — |
| 2014-08-29 | $5.14 | $5.14 | 0 | — | — |
| 2014-08-28 | $5.14 | $5.14 | 0 | — | — |
| 2014-08-27 | $5.14 | $5.14 | 2,000 | — | — |
| 2014-08-26 | $5.15 | $5.15 | 0 | — | — |
| 2014-08-25 | $5.15 | $5.15 | 3,800 | — | — |
| 2014-08-22 | $5.15 | $5.15 | 6,400 | — | — |
| 2014-08-21 | $4.80 | $4.80 | 100 | — | — |
| 2014-08-20 | $4.80 | $4.80 | 100 | — | — |
| 2014-08-19 | $4.80 | $4.80 | 3,100 | — | — |
| 2014-08-18 | $5.00 | $5.00 | 0 | — | — |
| 2014-08-15 | $5.00 | $5.00 | 0 | — | — |
| 2014-08-14 | $5.00 | $5.00 | 0 | — | — |
| 2014-08-13 | $5.00 | $5.00 | 0 | — | — |
| 2014-08-12 | $5.00 | $5.00 | 0 | — | — |
| 2014-08-11 | $5.00 | $5.00 | 200 | — | — |
| 2014-08-08 | $4.93 | $4.93 | 0 | — | — |
| 2014-08-07 | $4.93 | $4.93 | 0 | — | — |
| 2014-08-06 | $4.93 | $4.93 | 0 | — | — |
| 2014-08-05 | $4.93 | $4.93 | 2,000 | — | — |
| 2014-08-04 | $4.99 | $4.99 | 0 | — | — |
| 2014-08-01 | $4.99 | $4.99 | 0 | — | — |
| 2014-07-31 | $4.99 | $4.99 | 100 | — | — |
| 2014-07-30 | $4.80 | $4.80 | 0 | — | — |
| 2014-07-29 | $4.80 | $4.80 | 5,600 | — | — |
| 2014-07-28 | $5.25 | $5.25 | 0 | — | — |
| 2014-07-25 | $5.25 | $5.25 | 5,000 | — | — |
| 2014-07-24 | $5.25 | $5.25 | 2,000 | — | — |
| 2014-07-23 | $4.80 | $4.80 | 200 | — | — |
| 2014-07-22 | $4.80 | $4.80 | 0 | — | — |
| 2014-07-21 | $4.80 | $4.80 | 500 | — | — |
| 2014-07-18 | $4.80 | $4.80 | 0 | — | — |
| 2014-07-17 | $4.80 | $4.80 | 0 | — | — |
| 2014-07-16 | $4.80 | $4.80 | 1,000 | — | — |
| 2014-07-15 | $4.80 | $4.80 | 1,000 | — | — |
| 2014-07-14 | $4.80 | $4.80 | 1,000 | — | — |
| 2014-07-11 | $4.87 | $4.87 | 0 | — | — |
| 2014-07-10 | $4.87 | $4.87 | 0 | — | — |
| 2014-07-09 | $4.87 | $4.87 | 1,000 | — | — |
| 2014-07-08 | $4.80 | $4.80 | 2,900 | — | — |
| 2014-07-07 | $4.89 | $4.89 | 1,100 | — | — |
| 2014-07-03 | $5.00 | $5.00 | 0 | — | — |
| 2014-07-02 | $5.00 | $5.00 | 0 | — | — |
| 2014-07-01 | $5.00 | $5.00 | 4,800 | — | — |
| 2014-06-30 | $5.00 | $5.00 | 0 | — | — |
| 2014-06-27 | $5.00 | $5.00 | 34,000 | — | — |