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
- 2014-07-17 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 | $7.25 | $7.25 | 32,600 | — | — |
| 2014-12-30 | $7.25 | $7.25 | 35,200 | — | — |
| 2014-12-29 | $7.03 | $7.03 | 15,700 | — | — |
| 2014-12-26 | $6.98 | $6.98 | 18,500 | — | — |
| 2014-12-24 | $7.10 | $7.10 | 4,500 | — | — |
| 2014-12-23 | $7.26 | $7.26 | 7,400 | — | — |
| 2014-12-22 | $7.50 | $7.50 | 5,300 | — | — |
| 2014-12-19 | $7.44 | $7.44 | 6,300 | — | — |
| 2014-12-18 | $7.20 | $7.20 | 2,700 | — | — |
| 2014-12-17 | $7.00 | $7.00 | 19,200 | — | — |
| 2014-12-16 | $7.00 | $7.00 | 10,400 | — | — |
| 2014-12-15 | $7.02 | $7.02 | 12,200 | — | — |
| 2014-12-12 | $7.03 | $7.03 | 2,900 | — | — |
| 2014-12-11 | $7.00 | $7.00 | 300 | — | — |
| 2014-12-10 | $7.00 | $7.00 | 24,100 | — | — |
| 2014-12-09 | $7.05 | $7.05 | 500 | — | — |
| 2014-12-08 | $7.00 | $7.00 | 6,300 | — | — |
| 2014-12-05 | $7.07 | $7.07 | 1,000 | — | — |
| 2014-12-04 | $7.12 | $7.12 | 1,900 | — | — |
| 2014-12-03 | $7.12 | $7.12 | 3,000 | — | — |
| 2014-12-02 | $7.03 | $7.03 | 6,200 | — | — |
| 2014-12-01 | $7.03 | $7.03 | 36,300 | — | — |
| 2014-11-28 | $7.05 | $7.05 | 2,900 | — | — |
| 2014-11-26 | $7.01 | $7.01 | 3,300 | — | — |
| 2014-11-25 | $7.00 | $7.00 | 6,900 | — | — |
| 2014-11-24 | $6.50 | $6.50 | 10,300 | — | — |
| 2014-11-21 | $7.06 | $7.06 | 14,900 | — | — |
| 2014-11-20 | $7.05 | $7.05 | 2,200 | — | — |
| 2014-11-19 | $7.14 | $7.14 | 11,800 | — | — |
| 2014-11-18 | $6.94 | $6.94 | 10,800 | — | — |
| 2014-11-17 | $7.29 | $7.29 | 10,800 | — | — |
| 2014-11-14 | $7.30 | $7.30 | 12,500 | — | — |
| 2014-11-13 | $7.36 | $7.36 | 15,300 | — | — |
| 2014-11-12 | $7.06 | $7.06 | 26,400 | — | — |
| 2014-11-11 | $7.15 | $7.15 | 44,700 | — | — |
| 2014-11-10 | $6.41 | $6.41 | 7,100 | — | — |
| 2014-11-07 | $6.10 | $6.10 | 3,600 | — | — |
| 2014-11-06 | $6.13 | $6.13 | 176,100 | — | — |
| 2014-11-05 | $6.01 | $6.01 | 11,300 | — | — |
| 2014-11-04 | $5.90 | $5.90 | 21,900 | — | — |
| 2014-11-03 | $6.02 | $6.02 | 27,000 | — | — |
| 2014-10-31 | $5.88 | $5.88 | 16,800 | — | — |
| 2014-10-30 | $5.81 | $5.81 | 2,600 | — | — |
| 2014-10-29 | $5.91 | $5.91 | 3,400 | — | — |
| 2014-10-28 | $5.93 | $5.93 | 9,600 | — | — |
| 2014-10-27 | $5.74 | $5.74 | 9,500 | — | — |
| 2014-10-24 | $5.71 | $5.71 | 18,400 | — | — |
| 2014-10-23 | $5.70 | $5.70 | 5,000 | — | — |
| 2014-10-22 | $5.75 | $5.75 | 14,700 | — | — |
| 2014-10-21 | $5.70 | $5.70 | 12,200 | — | — |
| 2014-10-20 | $5.60 | $5.60 | 55,400 | — | — |
| 2014-10-17 | $5.60 | $5.60 | 48,300 | — | — |
| 2014-10-16 | $5.60 | $5.60 | 67,200 | — | — |
| 2014-10-15 | $6.56 | $6.56 | 15,400 | — | — |
| 2014-10-14 | $6.80 | $6.80 | 12,900 | — | — |
| 2014-10-13 | $6.94 | $6.94 | 4,800 | — | — |
| 2014-10-10 | $6.54 | $6.54 | 19,900 | — | — |
| 2014-10-09 | $6.89 | $6.89 | 26,900 | — | — |
| 2014-10-08 | $6.94 | $6.94 | 10,200 | — | — |
| 2014-10-07 | $6.80 | $6.80 | 7,300 | — | — |
| 2014-10-06 | $6.71 | $6.71 | 59,500 | — | — |
| 2014-10-03 | $6.90 | $6.90 | 160,800 | — | — |
| 2014-10-02 | $7.08 | $7.08 | 78,000 | — | — |
| 2014-10-01 | $7.03 | $7.03 | 21,900 | — | — |
| 2014-09-30 | $7.00 | $7.00 | 41,700 | — | — |
| 2014-09-29 | $7.35 | $7.35 | 48,500 | — | — |
| 2014-09-26 | $7.40 | $7.40 | 114,700 | — | — |
| 2014-09-25 | $7.96 | $7.96 | 26,800 | — | — |
| 2014-09-24 | $8.05 | $8.05 | 35,000 | — | — |
| 2014-09-23 | $8.43 | $8.43 | 24,900 | — | — |
| 2014-09-22 | $8.60 | $8.60 | 14,900 | — | — |
| 2014-09-19 | $8.55 | $8.55 | 76,200 | — | — |
| 2014-09-18 | $8.71 | $8.71 | 13,400 | — | — |
| 2014-09-17 | $9.03 | $9.03 | 22,500 | — | — |
| 2014-09-16 | $9.47 | $9.47 | 37,200 | — | — |
| 2014-09-15 | $9.89 | $9.89 | 24,200 | — | — |
| 2014-09-12 | $10.12 | $10.12 | 25,400 | — | — |
| 2014-09-11 | $10.20 | $10.20 | 12,500 | — | — |
| 2014-09-10 | $10.69 | $10.69 | 12,200 | — | — |
| 2014-09-09 | $10.68 | $10.68 | 25,600 | — | — |
| 2014-09-08 | $10.84 | $10.84 | 13,700 | — | — |
| 2014-09-05 | $10.03 | $10.03 | 20,200 | — | — |
| 2014-09-04 | $10.00 | $10.00 | 16,100 | — | — |
| 2014-09-03 | $10.05 | $10.05 | 11,100 | — | — |
| 2014-09-02 | $10.03 | $10.03 | 8,800 | — | — |
| 2014-08-29 | $9.97 | $9.97 | 8,800 | — | — |
| 2014-08-28 | $10.00 | $10.00 | 34,800 | — | — |
| 2014-08-27 | $9.95 | $9.95 | 13,900 | — | — |
| 2014-08-26 | $9.81 | $9.81 | 24,100 | — | — |
| 2014-08-25 | $9.90 | $9.90 | 3,100 | — | — |
| 2014-08-22 | $10.08 | $10.08 | 3,200 | — | — |
| 2014-08-21 | $10.05 | $10.05 | 64,200 | — | — |
| 2014-08-20 | $10.19 | $10.19 | 4,800 | — | — |
| 2014-08-19 | $10.09 | $10.09 | 3,200 | — | — |
| 2014-08-18 | $10.00 | $10.00 | 11,200 | — | — |
| 2014-08-15 | $10.02 | $10.02 | 9,600 | — | — |
| 2014-08-14 | $10.05 | $10.05 | 800 | — | — |
| 2014-08-13 | $10.04 | $10.04 | 0 | — | — |
| 2014-08-12 | $10.04 | $10.04 | 4,400 | — | — |
| 2014-08-11 | $10.14 | $10.14 | 28,900 | — | — |
| 2014-08-08 | $10.02 | $10.02 | 4,200 | — | — |
| 2014-08-07 | $10.00 | $10.00 | 18,300 | — | — |
| 2014-08-06 | $9.57 | $9.57 | 1,300 | — | — |
| 2014-08-05 | $9.39 | $9.39 | 600 | — | — |
| 2014-08-04 | $9.45 | $9.45 | 6,800 | — | — |
| 2014-08-01 | $9.28 | $9.28 | 7,000 | — | — |
| 2014-07-31 | $9.71 | $9.71 | 10,400 | — | — |
| 2014-07-30 | $10.06 | $10.06 | 5,000 | — | — |
| 2014-07-29 | $10.05 | $10.05 | 27,500 | — | — |
| 2014-07-28 | $10.00 | $10.00 | 18,400 | — | — |
| 2014-07-25 | $10.00 | $10.00 | 20,300 | — | — |
| 2014-07-24 | $10.00 | $10.00 | 42,900 | — | — |
| 2014-07-23 | $10.00 | $10.00 | 18,600 | — | — |
| 2014-07-22 | $10.00 | $10.00 | 27,800 | — | — |
| 2014-07-21 | $10.00 | $10.00 | 26,400 | — | — |
| 2014-07-18 | $10.00 | $10.00 | 240,700 | — | — |
| 2014-07-17 | $9.05 | $9.05 | 1,595,600 | — | — |