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
- 2014-04-11 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 | $10.41 | $10.71 | 123,000 | — | — |
| 2014-12-30 | $10.48 | $10.78 | 88,500 | — | — |
| 2014-12-29 | $10.90 | $11.09 | 55,200 | — | — |
| 2014-12-26 | $10.86 | $11.05 | 37,400 | — | — |
| 2014-12-24 | $10.81 | $11.00 | 27,900 | — | — |
| 2014-12-23 | $10.96 | $11.16 | 36,000 | — | — |
| 2014-12-22 | $10.98 | $11.18 | 63,500 | — | — |
| 2014-12-19 | $11.39 | $11.59 | 48,300 | — | — |
| 2014-12-18 | $11.10 | $11.30 | 29,400 | — | — |
| 2014-12-17 | $11.05 | $11.25 | 31,500 | — | — |
| 2014-12-16 | $11.02 | $11.22 | 29,700 | — | — |
| 2014-12-15 | $11.01 | $11.21 | 31,000 | — | — |
| 2014-12-12 | $11.40 | $11.60 | 58,600 | — | — |
| 2014-12-11 | $11.20 | $11.40 | 55,400 | — | — |
| 2014-12-10 | $11.21 | $11.41 | 78,200 | — | — |
| 2014-12-09 | $11.25 | $11.45 | 65,000 | — | — |
| 2014-12-08 | $11.00 | $11.20 | 58,300 | — | — |
| 2014-12-05 | $11.11 | $11.31 | 52,100 | — | — |
| 2014-12-04 | $11.07 | $11.27 | 177,100 | — | — |
| 2014-12-03 | $10.71 | $10.90 | 54,100 | — | — |
| 2014-12-02 | $10.74 | $10.93 | 28,200 | — | — |
| 2014-12-01 | $10.75 | $10.94 | 46,000 | — | — |
| 2014-11-28 | $11.09 | $11.29 | 17,900 | — | — |
| 2014-11-26 | $11.25 | $11.45 | 45,700 | — | — |
| 2014-11-25 | $11.37 | $11.57 | 122,600 | — | — |
| 2014-11-24 | $11.01 | $11.21 | 83,900 | — | — |
| 2014-11-21 | $10.90 | $11.09 | 120,200 | — | — |
| 2014-11-20 | $10.33 | $10.51 | 76,500 | — | — |
| 2014-11-19 | $10.36 | $10.55 | 82,700 | — | — |
| 2014-11-18 | $10.18 | $10.36 | 70,400 | — | — |
| 2014-11-17 | $10.31 | $10.49 | 50,100 | — | — |
| 2014-11-14 | $10.15 | $10.33 | 47,000 | — | — |
| 2014-11-13 | $10.20 | $10.38 | 53,600 | — | — |
| 2014-11-12 | $10.51 | $10.70 | 40,500 | — | — |
| 2014-11-11 | $10.53 | $10.72 | 41,300 | — | — |
| 2014-11-10 | $10.66 | $10.85 | 23,200 | — | — |
| 2014-11-07 | $10.59 | $10.78 | 35,200 | — | — |
| 2014-11-06 | $10.64 | $10.83 | 20,200 | — | — |
| 2014-11-05 | $10.60 | $10.79 | 26,000 | — | — |
| 2014-11-04 | $10.50 | $10.69 | 26,500 | — | — |
| 2014-11-03 | $10.54 | $10.73 | 35,600 | — | — |
| 2014-10-31 | $10.36 | $10.55 | 57,400 | — | — |
| 2014-10-30 | $10.40 | $10.59 | 33,200 | — | — |
| 2014-10-29 | $10.47 | $10.66 | 37,200 | — | — |
| 2014-10-28 | $10.36 | $10.55 | 66,500 | — | — |
| 2014-10-27 | $10.41 | $10.60 | 20,700 | — | — |
| 2014-10-24 | $10.49 | $10.68 | 29,100 | — | — |
| 2014-10-23 | $10.52 | $10.71 | 36,600 | — | — |
| 2014-10-22 | $10.50 | $10.69 | 68,000 | — | — |
| 2014-10-21 | $10.00 | $10.18 | 58,800 | — | — |
| 2014-10-20 | $9.79 | $9.97 | 33,000 | — | — |
| 2014-10-17 | $9.85 | $10.03 | 63,900 | — | — |
| 2014-10-16 | $9.52 | $9.69 | 46,700 | — | — |
| 2014-10-15 | $9.49 | $9.65 | 79,200 | — | — |
| 2014-10-14 | $9.73 | $9.90 | 58,200 | — | — |
| 2014-10-13 | $9.70 | $9.87 | 43,200 | — | — |
| 2014-10-10 | $9.90 | $10.08 | 40,000 | — | — |
| 2014-10-09 | $10.16 | $10.34 | 70,000 | — | — |
| 2014-10-08 | $9.95 | $10.13 | 77,000 | — | — |
| 2014-10-07 | $10.12 | $10.30 | 84,300 | — | — |
| 2014-10-06 | $10.05 | $10.23 | 58,700 | — | — |
| 2014-10-03 | $10.15 | $10.33 | 151,900 | — | — |
| 2014-10-02 | $10.35 | $10.54 | 83,800 | — | — |
| 2014-10-01 | $10.81 | $11.00 | 35,300 | — | — |
| 2014-09-30 | $11.00 | $11.20 | 39,900 | — | — |
| 2014-09-29 | $11.00 | $11.20 | 25,200 | — | — |
| 2014-09-26 | $11.19 | $11.28 | 19,400 | — | — |
| 2014-09-25 | $11.18 | $11.27 | 16,100 | — | — |
| 2014-09-24 | $11.03 | $11.12 | 59,000 | — | — |
| 2014-09-23 | $11.10 | $11.19 | 38,900 | — | — |
| 2014-09-22 | $11.23 | $11.32 | 42,700 | — | — |
| 2014-09-19 | $11.55 | $11.65 | 58,500 | — | — |
| 2014-09-18 | $11.46 | $11.56 | 86,600 | — | — |
| 2014-09-17 | $11.24 | $11.33 | 66,500 | — | — |
| 2014-09-16 | $11.54 | $11.64 | 66,500 | — | — |
| 2014-09-15 | $11.70 | $11.80 | 27,600 | — | — |
| 2014-09-12 | $11.69 | $11.79 | 55,000 | — | — |
| 2014-09-11 | $11.70 | $11.80 | 66,700 | — | — |
| 2014-09-10 | $11.72 | $11.82 | 69,900 | — | — |
| 2014-09-09 | $11.60 | $11.70 | 20,100 | — | — |
| 2014-09-08 | $11.63 | $11.73 | 39,000 | — | — |
| 2014-09-05 | $11.65 | $11.75 | 12,200 | — | — |
| 2014-09-04 | $11.67 | $11.77 | 38,500 | — | — |
| 2014-09-03 | $11.80 | $11.90 | 59,700 | — | — |
| 2014-09-02 | $11.80 | $11.90 | 38,400 | — | — |
| 2014-08-29 | $11.59 | $11.69 | 39,300 | — | — |
| 2014-08-28 | $11.81 | $11.91 | 54,800 | — | — |
| 2014-08-27 | $11.92 | $12.02 | 57,800 | — | — |
| 2014-08-26 | $11.51 | $11.61 | 44,000 | — | — |
| 2014-08-25 | $11.63 | $11.73 | 47,700 | — | — |
| 2014-08-22 | $11.95 | $12.05 | 143,900 | — | — |
| 2014-08-21 | $11.42 | $11.52 | 95,100 | — | — |
| 2014-08-20 | $11.10 | $11.19 | 54,700 | — | — |
| 2014-08-19 | $11.16 | $11.25 | 50,200 | — | — |
| 2014-08-18 | $11.32 | $11.41 | 71,700 | — | — |
| 2014-08-15 | $10.84 | $10.93 | 100,500 | — | — |
| 2014-08-14 | $10.56 | $10.65 | 192,500 | — | — |
| 2014-08-13 | $10.90 | $10.99 | 37,900 | — | — |
| 2014-08-12 | $10.70 | $10.79 | 121,500 | — | — |
| 2014-08-11 | $10.91 | $11.00 | 35,000 | — | — |
| 2014-08-08 | $10.85 | $10.94 | 110,600 | — | — |
| 2014-08-07 | $10.81 | $10.90 | 37,700 | — | — |
| 2014-08-06 | $10.76 | $10.85 | 75,600 | — | — |
| 2014-08-05 | $10.71 | $10.80 | 76,700 | — | — |
| 2014-08-04 | $11.00 | $11.09 | 110,000 | — | — |
| 2014-08-01 | $10.80 | $10.89 | 306,500 | — | — |
| 2014-07-31 | $11.82 | $11.92 | 278,800 | — | — |
| 2014-07-30 | $12.03 | $12.13 | 217,700 | — | — |
| 2014-07-29 | $12.01 | $12.11 | 135,600 | — | — |
| 2014-07-28 | $12.01 | $12.11 | 357,300 | — | — |
| 2014-07-25 | $12.07 | $12.17 | 1,621,900 | — | — |
| 2014-07-24 | $12.66 | $12.77 | 121,200 | — | — |
| 2014-07-23 | $13.05 | $13.16 | 124,700 | — | — |
| 2014-07-22 | $13.63 | $13.74 | 29,800 | — | — |
| 2014-07-21 | $13.45 | $13.56 | 14,900 | — | — |
| 2014-07-18 | $13.51 | $13.62 | 22,700 | — | — |
| 2014-07-17 | $13.59 | $13.70 | 24,400 | — | — |
| 2014-07-16 | $13.31 | $13.42 | 12,200 | — | — |
| 2014-07-15 | $13.43 | $13.54 | 27,700 | — | — |
| 2014-07-14 | $13.46 | $13.57 | 26,800 | — | — |
| 2014-07-11 | $13.32 | $13.43 | 11,600 | — | — |
| 2014-07-10 | $13.17 | $13.28 | 20,800 | — | — |
| 2014-07-09 | $13.25 | $13.36 | 13,800 | — | — |
| 2014-07-08 | $13.22 | $13.33 | 12,000 | — | — |
| 2014-07-07 | $13.17 | $13.28 | 40,700 | — | — |
| 2014-07-03 | $13.14 | $13.25 | 9,600 | — | — |
| 2014-07-02 | $13.23 | $13.34 | 29,900 | — | — |
| 2014-07-01 | $13.26 | $13.37 | 56,700 | — | — |
| 2014-06-30 | $13.10 | $13.21 | 121,100 | — | — |
| 2014-06-27 | $12.50 | $12.60 | 22,700 | — | — |
| 2014-06-26 | $12.70 | $12.70 | 21,400 | — | — |
| 2014-06-25 | $12.62 | $12.62 | 28,000 | — | — |
| 2014-06-24 | $12.51 | $12.51 | 29,400 | — | — |
| 2014-06-23 | $12.50 | $12.50 | 61,300 | — | — |
| 2014-06-20 | $12.25 | $12.25 | 109,100 | — | — |
| 2014-06-19 | $13.25 | $13.25 | 19,600 | — | — |
| 2014-06-18 | $13.25 | $13.25 | 21,600 | — | — |
| 2014-06-17 | $13.40 | $13.40 | 36,800 | — | — |
| 2014-06-16 | $13.25 | $13.25 | 18,800 | — | — |
| 2014-06-13 | $13.34 | $13.34 | 18,700 | — | — |
| 2014-06-12 | $13.30 | $13.30 | 33,600 | — | — |
| 2014-06-11 | $13.17 | $13.17 | 15,200 | — | — |
| 2014-06-10 | $13.01 | $13.01 | 22,600 | — | — |
| 2014-06-09 | $13.15 | $13.15 | 20,800 | — | — |
| 2014-06-06 | $13.15 | $13.15 | 26,800 | — | — |
| 2014-06-05 | $13.09 | $13.09 | 60,100 | — | — |
| 2014-06-04 | $13.09 | $13.09 | 15,400 | — | — |
| 2014-06-03 | $13.14 | $13.14 | 24,900 | — | — |
| 2014-06-02 | $13.08 | $13.08 | 19,300 | — | — |
| 2014-05-30 | $13.10 | $13.10 | 22,600 | — | — |
| 2014-05-29 | $12.88 | $12.88 | 16,500 | — | — |
| 2014-05-28 | $12.81 | $12.81 | 22,600 | — | — |
| 2014-05-27 | $12.81 | $12.81 | 14,500 | — | — |
| 2014-05-23 | $13.01 | $13.01 | 14,200 | — | — |
| 2014-05-22 | $12.72 | $12.72 | 17,500 | — | — |
| 2014-05-21 | $12.48 | $12.48 | 7,100 | — | — |
| 2014-05-20 | $12.69 | $12.69 | 12,900 | — | — |
| 2014-05-19 | $12.20 | $12.20 | 25,300 | — | — |
| 2014-05-16 | $12.33 | $12.33 | 14,900 | — | — |
| 2014-05-15 | $12.47 | $12.47 | 45,100 | — | — |
| 2014-05-14 | $12.53 | $12.53 | 3,700 | — | — |
| 2014-05-13 | $12.57 | $12.57 | 12,500 | — | — |
| 2014-05-12 | $12.51 | $12.51 | 31,000 | — | — |
| 2014-05-09 | $13.09 | $13.09 | 11,000 | — | — |
| 2014-05-08 | $13.25 | $13.25 | 33,900 | — | — |
| 2014-05-07 | $13.16 | $13.16 | 8,100 | — | — |
| 2014-05-06 | $13.03 | $13.03 | 27,800 | — | — |
| 2014-05-05 | $13.58 | $13.58 | 11,600 | — | — |
| 2014-05-02 | $13.80 | $13.80 | 7,300 | — | — |
| 2014-05-01 | $13.88 | $13.88 | 18,800 | — | — |
| 2014-04-30 | $13.97 | $13.97 | 55,100 | — | — |
| 2014-04-29 | $13.79 | $13.79 | 34,400 | — | — |
| 2014-04-28 | $13.60 | $13.60 | 47,700 | — | — |
| 2014-04-25 | $13.71 | $13.71 | 26,700 | — | — |
| 2014-04-24 | $13.35 | $13.35 | 25,700 | — | — |
| 2014-04-23 | $13.45 | $13.45 | 34,800 | — | — |
| 2014-04-22 | $13.45 | $13.45 | 23,000 | — | — |
| 2014-04-21 | $13.40 | $13.40 | 114,900 | — | — |
| 2014-04-17 | $13.45 | $13.45 | 82,000 | — | — |
| 2014-04-16 | $13.35 | $13.35 | 43,500 | — | — |
| 2014-04-15 | $13.20 | $13.20 | 75,800 | — | — |
| 2014-04-14 | $13.10 | $13.10 | 76,400 | — | — |
| 2014-04-11 | $12.98 | $12.98 | 1,237,400 | — | — |