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
- 2014-06-25 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 | $11.61 | $11.61 | 100,500 | — | — |
| 2014-12-30 | $11.51 | $11.51 | 66,000 | — | — |
| 2014-12-29 | $11.72 | $11.72 | 61,200 | — | — |
| 2014-12-26 | $11.84 | $11.84 | 127,200 | — | — |
| 2014-12-24 | $11.74 | $11.74 | 73,500 | — | — |
| 2014-12-23 | $11.83 | $11.83 | 110,900 | — | — |
| 2014-12-22 | $12.20 | $12.20 | 199,500 | — | — |
| 2014-12-19 | $12.04 | $12.04 | 1,255,400 | — | — |
| 2014-12-18 | $11.90 | $11.90 | 191,000 | — | — |
| 2014-12-17 | $11.94 | $11.94 | 148,200 | — | — |
| 2014-12-16 | $11.28 | $11.28 | 143,700 | — | — |
| 2014-12-15 | $11.03 | $11.03 | 268,900 | — | — |
| 2014-12-12 | $11.73 | $11.73 | 158,400 | — | — |
| 2014-12-11 | $11.71 | $11.71 | 87,500 | — | — |
| 2014-12-10 | $11.91 | $11.91 | 122,900 | — | — |
| 2014-12-09 | $12.03 | $12.03 | 324,700 | — | — |
| 2014-12-08 | $12.39 | $12.39 | 146,600 | — | — |
| 2014-12-05 | $12.13 | $12.13 | 120,900 | — | — |
| 2014-12-04 | $11.84 | $11.84 | 117,000 | — | — |
| 2014-12-03 | $11.43 | $11.43 | 130,700 | — | — |
| 2014-12-02 | $11.00 | $11.00 | 330,600 | — | — |
| 2014-12-01 | $10.88 | $10.88 | 89,400 | — | — |
| 2014-11-28 | $10.43 | $10.43 | 37,600 | — | — |
| 2014-11-26 | $10.61 | $10.61 | 80,900 | — | — |
| 2014-11-25 | $10.62 | $10.62 | 72,900 | — | — |
| 2014-11-24 | $10.60 | $10.60 | 24,400 | — | — |
| 2014-11-21 | $10.56 | $10.56 | 64,200 | — | — |
| 2014-11-20 | $10.48 | $10.48 | 52,100 | — | — |
| 2014-11-19 | $10.21 | $10.21 | 58,600 | — | — |
| 2014-11-18 | $10.37 | $10.37 | 150,900 | — | — |
| 2014-11-17 | $10.32 | $10.32 | 123,500 | — | — |
| 2014-11-14 | $10.25 | $10.25 | 62,400 | — | — |
| 2014-11-13 | $10.63 | $10.63 | 293,300 | — | — |
| 2014-11-12 | $10.05 | $10.05 | 120,500 | — | — |
| 2014-11-11 | $9.93 | $9.93 | 216,800 | — | — |
| 2014-11-10 | $10.03 | $10.03 | 76,100 | — | — |
| 2014-11-07 | $10.09 | $10.09 | 30,100 | — | — |
| 2014-11-06 | $10.17 | $10.17 | 51,300 | — | — |
| 2014-11-05 | $9.95 | $9.95 | 86,500 | — | — |
| 2014-11-04 | $10.00 | $10.00 | 27,200 | — | — |
| 2014-11-03 | $10.00 | $10.00 | 58,700 | — | — |
| 2014-10-31 | $10.14 | $10.14 | 63,600 | — | — |
| 2014-10-30 | $9.94 | $9.94 | 38,100 | — | — |
| 2014-10-29 | $9.96 | $9.96 | 113,400 | — | — |
| 2014-10-28 | $10.21 | $10.21 | 96,200 | — | — |
| 2014-10-27 | $10.14 | $10.14 | 105,500 | — | — |
| 2014-10-24 | $10.07 | $10.07 | 42,100 | — | — |
| 2014-10-23 | $10.09 | $10.09 | 54,000 | — | — |
| 2014-10-22 | $10.17 | $10.17 | 65,400 | — | — |
| 2014-10-21 | $10.22 | $10.22 | 55,000 | — | — |
| 2014-10-20 | $10.31 | $10.31 | 74,900 | — | — |
| 2014-10-17 | $10.39 | $10.39 | 80,800 | — | — |
| 2014-10-16 | $10.97 | $10.97 | 74,500 | — | — |
| 2014-10-15 | $10.49 | $10.49 | 136,700 | — | — |
| 2014-10-14 | $10.99 | $10.99 | 64,300 | — | — |
| 2014-10-13 | $11.03 | $11.03 | 59,800 | — | — |
| 2014-10-10 | $10.94 | $10.94 | 58,500 | — | — |
| 2014-10-09 | $11.02 | $11.02 | 89,400 | — | — |
| 2014-10-08 | $11.00 | $11.00 | 123,600 | — | — |
| 2014-10-07 | $10.91 | $10.91 | 72,800 | — | — |
| 2014-10-06 | $11.35 | $11.35 | 56,400 | — | — |
| 2014-10-03 | $11.41 | $11.41 | 74,300 | — | — |
| 2014-10-02 | $11.15 | $11.15 | 69,400 | — | — |
| 2014-10-01 | $11.12 | $11.12 | 156,800 | — | — |
| 2014-09-30 | $11.65 | $11.65 | 1,106,700 | — | — |
| 2014-09-29 | $11.96 | $11.96 | 139,900 | — | — |
| 2014-09-26 | $11.83 | $11.83 | 102,900 | — | — |
| 2014-09-25 | $12.00 | $12.00 | 106,900 | — | — |
| 2014-09-24 | $12.00 | $12.00 | 105,100 | — | — |
| 2014-09-23 | $11.49 | $11.49 | 66,600 | — | — |
| 2014-09-22 | $10.95 | $10.95 | 106,100 | — | — |
| 2014-09-19 | $11.28 | $11.28 | 291,100 | — | — |
| 2014-09-18 | $11.96 | $11.96 | 51,400 | — | — |
| 2014-09-17 | $11.99 | $11.99 | 71,300 | — | — |
| 2014-09-16 | $12.18 | $12.18 | 182,300 | — | — |
| 2014-09-15 | $12.19 | $12.19 | 110,200 | — | — |
| 2014-09-12 | $11.91 | $11.91 | 75,400 | — | — |
| 2014-09-11 | $12.14 | $12.14 | 79,600 | — | — |
| 2014-09-10 | $12.23 | $12.23 | 198,700 | — | — |
| 2014-09-09 | $11.97 | $11.97 | 50,800 | — | — |
| 2014-09-08 | $11.91 | $11.91 | 85,600 | — | — |
| 2014-09-05 | $11.92 | $11.92 | 152,000 | — | — |
| 2014-09-04 | $11.86 | $11.86 | 75,900 | — | — |
| 2014-09-03 | $11.99 | $11.99 | 57,200 | — | — |
| 2014-09-02 | $12.00 | $12.00 | 115,400 | — | — |
| 2014-08-29 | $12.09 | $12.09 | 155,000 | — | — |
| 2014-08-28 | $11.58 | $11.58 | 50,600 | — | — |
| 2014-08-27 | $11.36 | $11.36 | 107,800 | — | — |
| 2014-08-26 | $11.50 | $11.50 | 154,700 | — | — |
| 2014-08-25 | $11.46 | $11.46 | 183,400 | — | — |
| 2014-08-22 | $10.12 | $10.12 | 64,300 | — | — |
| 2014-08-21 | $10.07 | $10.07 | 41,500 | — | — |
| 2014-08-20 | $10.08 | $10.08 | 64,000 | — | — |
| 2014-08-19 | $10.01 | $10.01 | 101,200 | — | — |
| 2014-08-18 | $10.02 | $10.02 | 42,700 | — | — |
| 2014-08-15 | $10.15 | $10.15 | 159,000 | — | — |
| 2014-08-14 | $10.13 | $10.13 | 47,900 | — | — |
| 2014-08-13 | $10.15 | $10.15 | 197,800 | — | — |
| 2014-08-12 | $10.20 | $10.20 | 91,900 | — | — |
| 2014-08-11 | $10.00 | $10.00 | 191,100 | — | — |
| 2014-08-08 | $10.00 | $10.00 | 194,800 | — | — |
| 2014-08-07 | $9.45 | $9.45 | 165,300 | — | — |
| 2014-08-06 | $9.44 | $9.44 | 210,900 | — | — |
| 2014-08-05 | $8.75 | $8.75 | 38,600 | — | — |
| 2014-08-04 | $8.83 | $8.83 | 24,400 | — | — |
| 2014-08-01 | $8.84 | $8.84 | 38,300 | — | — |
| 2014-07-31 | $8.88 | $8.88 | 30,200 | — | — |
| 2014-07-30 | $9.04 | $9.04 | 83,600 | — | — |
| 2014-07-29 | $9.12 | $9.12 | 83,000 | — | — |
| 2014-07-28 | $8.97 | $8.97 | 46,200 | — | — |
| 2014-07-25 | $8.98 | $8.98 | 131,900 | — | — |
| 2014-07-24 | $9.22 | $9.22 | 116,500 | — | — |
| 2014-07-23 | $9.14 | $9.14 | 112,100 | — | — |
| 2014-07-22 | $9.50 | $9.50 | 264,100 | — | — |
| 2014-07-21 | $9.35 | $9.35 | 105,700 | — | — |
| 2014-07-18 | $9.55 | $9.55 | 95,700 | — | — |
| 2014-07-17 | $9.58 | $9.58 | 31,600 | — | — |
| 2014-07-16 | $9.65 | $9.65 | 216,100 | — | — |
| 2014-07-15 | $9.49 | $9.49 | 170,100 | — | — |
| 2014-07-14 | $9.83 | $9.83 | 75,900 | — | — |
| 2014-07-11 | $9.29 | $9.29 | 79,700 | — | — |
| 2014-07-10 | $8.69 | $8.69 | 88,300 | — | — |
| 2014-07-09 | $9.05 | $9.05 | 25,100 | — | — |
| 2014-07-08 | $9.00 | $9.00 | 96,100 | — | — |
| 2014-07-07 | $8.75 | $8.75 | 102,900 | — | — |
| 2014-07-03 | $9.07 | $9.07 | 29,300 | — | — |
| 2014-07-02 | $9.14 | $9.14 | 618,200 | — | — |
| 2014-07-01 | $9.75 | $9.75 | 204,800 | — | — |
| 2014-06-30 | $10.01 | $10.01 | 183,800 | — | — |
| 2014-06-27 | $10.50 | $10.50 | 395,600 | — | — |
| 2014-06-26 | $10.01 | $10.01 | 1,412,900 | — | — |
| 2014-06-25 | $8.75 | $8.75 | 4,159,700 | — | — |