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
- 2014-06-13 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 | $7.98 | $7.98 | 10,100 | — | — |
| 2014-12-30 | $7.97 | $7.97 | 28,900 | — | — |
| 2014-12-29 | $8.01 | $8.01 | 89,200 | — | — |
| 2014-12-26 | $7.87 | $7.87 | 16,200 | — | — |
| 2014-12-24 | $8.06 | $8.06 | 8,900 | — | — |
| 2014-12-23 | $8.07 | $8.07 | 23,500 | — | — |
| 2014-12-22 | $8.12 | $8.12 | 37,900 | — | — |
| 2014-12-19 | $8.49 | $8.49 | 93,100 | — | — |
| 2014-12-18 | $7.19 | $7.19 | 56,200 | — | — |
| 2014-12-17 | $6.73 | $6.73 | 39,800 | — | — |
| 2014-12-16 | $6.62 | $6.62 | 132,700 | — | — |
| 2014-12-15 | $6.65 | $6.65 | 23,200 | — | — |
| 2014-12-12 | $6.58 | $6.58 | 27,300 | — | — |
| 2014-12-11 | $6.66 | $6.66 | 26,500 | — | — |
| 2014-12-10 | $6.66 | $6.66 | 25,700 | — | — |
| 2014-12-09 | $6.90 | $6.90 | 42,000 | — | — |
| 2014-12-08 | $6.93 | $6.93 | 15,300 | — | — |
| 2014-12-05 | $7.10 | $7.10 | 110,500 | — | — |
| 2014-12-04 | $7.00 | $7.00 | 84,400 | — | — |
| 2014-12-03 | $7.09 | $7.09 | 33,800 | — | — |
| 2014-12-02 | $7.05 | $7.05 | 41,600 | — | — |
| 2014-12-01 | $7.43 | $7.43 | 46,700 | — | — |
| 2014-11-28 | $8.10 | $8.10 | 8,700 | — | — |
| 2014-11-26 | $8.33 | $8.33 | 12,200 | — | — |
| 2014-11-25 | $7.92 | $7.92 | 10,800 | — | — |
| 2014-11-24 | $7.51 | $7.51 | 17,900 | — | — |
| 2014-11-21 | $7.54 | $7.54 | 21,300 | — | — |
| 2014-11-20 | $7.36 | $7.36 | 71,400 | — | — |
| 2014-11-19 | $7.37 | $7.37 | 93,000 | — | — |
| 2014-11-18 | $7.77 | $7.77 | 2,800 | — | — |
| 2014-11-17 | $7.85 | $7.85 | 13,000 | — | — |
| 2014-11-14 | $7.87 | $7.87 | 20,100 | — | — |
| 2014-11-13 | $7.67 | $7.67 | 20,500 | — | — |
| 2014-11-12 | $7.75 | $7.75 | 26,200 | — | — |
| 2014-11-11 | $7.95 | $7.95 | 91,900 | — | — |
| 2014-11-10 | $8.06 | $8.06 | 52,300 | — | — |
| 2014-11-07 | $8.90 | $8.90 | 35,700 | — | — |
| 2014-11-06 | $9.62 | $9.62 | 14,900 | — | — |
| 2014-11-05 | $9.65 | $9.65 | 18,100 | — | — |
| 2014-11-04 | $9.65 | $9.65 | 16,700 | — | — |
| 2014-11-03 | $9.95 | $9.95 | 33,000 | — | — |
| 2014-10-31 | $9.93 | $9.93 | 42,700 | — | — |
| 2014-10-30 | $9.84 | $9.84 | 9,200 | — | — |
| 2014-10-29 | $9.84 | $9.84 | 44,300 | — | — |
| 2014-10-28 | $9.85 | $9.85 | 7,600 | — | — |
| 2014-10-27 | $9.72 | $9.72 | 7,900 | — | — |
| 2014-10-24 | $9.85 | $9.85 | 12,100 | — | — |
| 2014-10-23 | $9.71 | $9.71 | 15,700 | — | — |
| 2014-10-22 | $9.60 | $9.60 | 20,500 | — | — |
| 2014-10-21 | $9.80 | $9.80 | 8,400 | — | — |
| 2014-10-20 | $9.66 | $9.66 | 22,400 | — | — |
| 2014-10-17 | $9.63 | $9.63 | 23,100 | — | — |
| 2014-10-16 | $9.90 | $9.90 | 19,400 | — | — |
| 2014-10-15 | $9.39 | $9.39 | 27,200 | — | — |
| 2014-10-14 | $9.52 | $9.52 | 42,000 | — | — |
| 2014-10-13 | $9.69 | $9.69 | 16,900 | — | — |
| 2014-10-10 | $9.50 | $9.50 | 14,000 | — | — |
| 2014-10-09 | $9.51 | $9.51 | 35,900 | — | — |
| 2014-10-08 | $9.83 | $9.83 | 29,900 | — | — |
| 2014-10-07 | $10.11 | $10.11 | 64,100 | — | — |
| 2014-10-06 | $10.38 | $10.38 | 56,900 | — | — |
| 2014-10-03 | $10.18 | $10.18 | 24,800 | — | — |
| 2014-10-02 | $10.19 | $10.19 | 33,800 | — | — |
| 2014-10-01 | $9.50 | $9.50 | 71,100 | — | — |
| 2014-09-30 | $10.08 | $10.08 | 537,000 | — | — |
| 2014-09-29 | $10.17 | $10.17 | 52,900 | — | — |
| 2014-09-26 | $10.47 | $10.47 | 42,200 | — | — |
| 2014-09-25 | $10.24 | $10.24 | 31,200 | — | — |
| 2014-09-24 | $10.21 | $10.21 | 25,800 | — | — |
| 2014-09-23 | $10.10 | $10.10 | 43,900 | — | — |
| 2014-09-22 | $9.99 | $9.99 | 27,900 | — | — |
| 2014-09-19 | $10.00 | $10.00 | 229,600 | — | — |
| 2014-09-18 | $10.49 | $10.49 | 46,300 | — | — |
| 2014-09-17 | $10.20 | $10.20 | 40,600 | — | — |
| 2014-09-16 | $10.18 | $10.18 | 35,800 | — | — |
| 2014-09-15 | $10.64 | $10.64 | 68,400 | — | — |
| 2014-09-12 | $10.81 | $10.81 | 77,500 | — | — |
| 2014-09-11 | $10.58 | $10.58 | 50,300 | — | — |
| 2014-09-10 | $10.78 | $10.78 | 60,800 | — | — |
| 2014-09-09 | $10.67 | $10.67 | 104,200 | — | — |
| 2014-09-08 | $10.75 | $10.75 | 83,200 | — | — |
| 2014-09-05 | $10.68 | $10.68 | 109,900 | — | — |
| 2014-09-04 | $10.70 | $10.70 | 135,700 | — | — |
| 2014-09-03 | $11.05 | $11.05 | 83,400 | — | — |
| 2014-09-02 | $10.67 | $10.67 | 123,400 | — | — |
| 2014-08-29 | $10.63 | $10.63 | 92,500 | — | — |
| 2014-08-28 | $10.55 | $10.55 | 141,400 | — | — |
| 2014-08-27 | $10.92 | $10.92 | 45,100 | — | — |
| 2014-08-26 | $10.81 | $10.81 | 47,700 | — | — |
| 2014-08-25 | $10.72 | $10.72 | 45,800 | — | — |
| 2014-08-22 | $10.79 | $10.79 | 43,500 | — | — |
| 2014-08-21 | $10.45 | $10.45 | 63,200 | — | — |
| 2014-08-20 | $10.23 | $10.23 | 58,400 | — | — |
| 2014-08-19 | $10.31 | $10.31 | 43,300 | — | — |
| 2014-08-18 | $10.05 | $10.05 | 19,200 | — | — |
| 2014-08-15 | $9.39 | $9.39 | 44,000 | — | — |
| 2014-08-14 | $10.43 | $10.43 | 72,700 | — | — |
| 2014-08-13 | $10.45 | $10.45 | 106,400 | — | — |
| 2014-08-12 | $9.18 | $9.18 | 105,700 | — | — |
| 2014-08-11 | $8.80 | $8.80 | 49,700 | — | — |
| 2014-08-08 | $8.32 | $8.32 | 36,400 | — | — |
| 2014-08-07 | $8.06 | $8.06 | 26,900 | — | — |
| 2014-08-06 | $8.29 | $8.29 | 34,300 | — | — |
| 2014-08-05 | $8.21 | $8.21 | 78,700 | — | — |
| 2014-08-04 | $9.00 | $9.00 | 74,200 | — | — |
| 2014-08-01 | $9.10 | $9.10 | 83,100 | — | — |
| 2014-07-31 | $9.00 | $9.00 | 32,900 | — | — |
| 2014-07-30 | $9.20 | $9.20 | 37,000 | — | — |
| 2014-07-29 | $9.30 | $9.30 | 49,000 | — | — |
| 2014-07-28 | $9.27 | $9.27 | 27,200 | — | — |
| 2014-07-25 | $9.27 | $9.27 | 50,300 | — | — |
| 2014-07-24 | $9.50 | $9.50 | 39,600 | — | — |
| 2014-07-23 | $9.56 | $9.56 | 61,200 | — | — |
| 2014-07-22 | $9.60 | $9.60 | 20,700 | — | — |
| 2014-07-21 | $9.64 | $9.64 | 33,400 | — | — |
| 2014-07-18 | $10.04 | $10.04 | 41,500 | — | — |
| 2014-07-17 | $10.58 | $10.58 | 11,200 | — | — |
| 2014-07-16 | $10.28 | $10.28 | 55,200 | — | — |
| 2014-07-15 | $10.53 | $10.53 | 17,200 | — | — |
| 2014-07-14 | $10.67 | $10.67 | 42,400 | — | — |
| 2014-07-11 | $10.85 | $10.85 | 16,600 | — | — |
| 2014-07-10 | $10.75 | $10.75 | 79,300 | — | — |
| 2014-07-09 | $10.72 | $10.72 | 18,500 | — | — |
| 2014-07-08 | $10.73 | $10.73 | 117,500 | — | — |
| 2014-07-07 | $11.36 | $11.36 | 68,500 | — | — |
| 2014-07-03 | $11.12 | $11.12 | 17,600 | — | — |
| 2014-07-02 | $11.00 | $11.00 | 9,700 | — | — |
| 2014-07-01 | $11.07 | $11.07 | 25,700 | — | — |
| 2014-06-30 | $11.05 | $11.05 | 26,800 | — | — |
| 2014-06-27 | $11.24 | $11.24 | 42,800 | — | — |
| 2014-06-26 | $11.01 | $11.01 | 57,700 | — | — |
| 2014-06-25 | $10.90 | $10.90 | 80,000 | — | — |
| 2014-06-24 | $11.46 | $11.46 | 176,800 | — | — |
| 2014-06-23 | $11.44 | $11.44 | 147,500 | — | — |
| 2014-06-20 | $10.65 | $10.65 | 43,200 | — | — |
| 2014-06-19 | $10.53 | $10.53 | 83,200 | — | — |
| 2014-06-18 | $10.26 | $10.26 | 11,600 | — | — |
| 2014-06-17 | $10.25 | $10.25 | 296,700 | — | — |
| 2014-06-16 | $10.63 | $10.63 | 289,500 | — | — |
| 2014-06-13 | $10.75 | $10.75 | 3,337,300 | — | — |