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
- 2014-06-12 to 2026-09-01
- 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 | $10.09 | $10.09 | 31,361 | — | — |
| 2014-12-30 | $10.14 | $10.14 | 47,196 | — | — |
| 2014-12-29 | $10.08 | $10.08 | 43,263 | — | — |
| 2014-12-26 | $10.17 | $10.17 | 25,358 | — | — |
| 2014-12-24 | $10.11 | $10.11 | 15,732 | — | — |
| 2014-12-23 | $10.11 | $10.11 | 58,271 | — | — |
| 2014-12-22 | $10.05 | $10.05 | 26,807 | — | — |
| 2014-12-19 | $10.05 | $10.05 | 34,983 | — | — |
| 2014-12-18 | $10.02 | $10.02 | 47,817 | — | — |
| 2014-12-17 | $9.83 | $9.83 | 39,020 | — | — |
| 2014-12-16 | $9.71 | $9.71 | 22,460 | — | — |
| 2014-12-15 | $9.76 | $9.76 | 57,960 | — | — |
| 2014-12-12 | $9.86 | $9.86 | 48,749 | — | — |
| 2014-12-11 | $9.98 | $9.98 | 25,565 | — | — |
| 2014-12-10 | $9.90 | $9.90 | 60,962 | — | — |
| 2014-12-09 | $9.92 | $9.92 | 33,327 | — | — |
| 2014-12-08 | $10.00 | $10.00 | 44,195 | — | — |
| 2014-12-05 | $10.03 | $10.03 | 39,227 | — | — |
| 2014-12-04 | $10.10 | $10.10 | 17,388 | — | — |
| 2014-12-03 | $10.13 | $10.13 | 32,085 | — | — |
| 2014-12-02 | $10.16 | $10.16 | 29,187 | — | — |
| 2014-12-01 | $10.13 | $10.13 | 31,257 | — | — |
| 2014-11-28 | $10.17 | $10.17 | 11,178 | — | — |
| 2014-11-26 | $10.14 | $10.14 | 26,393 | — | — |
| 2014-11-25 | $10.12 | $10.12 | 30,947 | — | — |
| 2014-11-24 | $10.09 | $10.09 | 22,046 | — | — |
| 2014-11-21 | $10.10 | $10.10 | 52,682 | — | — |
| 2014-11-20 | $9.99 | $9.99 | 29,187 | — | — |
| 2014-11-19 | $9.99 | $9.99 | 25,151 | — | — |
| 2014-11-18 | $10.01 | $10.01 | 43,160 | — | — |
| 2014-11-17 | $9.92 | $9.92 | 51,129 | — | — |
| 2014-11-14 | $9.95 | $9.95 | 23,495 | — | — |
| 2014-11-13 | $9.91 | $9.91 | 46,265 | — | — |
| 2014-11-12 | $9.95 | $9.95 | 28,566 | — | — |
| 2014-11-11 | $9.97 | $9.97 | 36,122 | — | — |
| 2014-11-10 | $10.04 | $10.04 | 37,260 | — | — |
| 2014-11-07 | $9.99 | $9.99 | 36,122 | — | — |
| 2014-11-06 | $10.00 | $10.00 | 48,852 | — | — |
| 2014-11-05 | $10.01 | $10.01 | 25,875 | — | — |
| 2014-11-04 | $9.98 | $9.98 | 26,289 | — | — |
| 2014-11-03 | $9.98 | $9.98 | 24,633 | — | — |
| 2014-10-31 | $10.01 | $10.01 | 62,307 | — | — |
| 2014-10-30 | $9.95 | $9.95 | 31,154 | — | — |
| 2014-10-29 | $9.93 | $9.93 | 38,295 | — | — |
| 2014-10-28 | $9.99 | $9.99 | 43,884 | — | — |
| 2014-10-27 | $9.86 | $9.86 | 26,807 | — | — |
| 2014-10-24 | $9.89 | $9.89 | 24,116 | — | — |
| 2014-10-23 | $9.85 | $9.85 | 148,005 | — | — |
| 2014-10-22 | $9.80 | $9.80 | 78,143 | — | — |
| 2014-10-21 | $9.79 | $9.79 | 69,345 | — | — |
| 2014-10-20 | $9.64 | $9.64 | 25,772 | — | — |
| 2014-10-17 | $9.78 | $9.78 | 35,708 | — | — |
| 2014-10-16 | $9.68 | $9.68 | 45,540 | — | — |
| 2014-10-15 | $9.67 | $9.67 | 94,806 | — | — |
| 2014-10-14 | $9.58 | $9.58 | 76,073 | — | — |
| 2014-10-13 | $9.57 | $9.57 | 42,332 | — | — |
| 2014-10-10 | $9.57 | $9.57 | 35,397 | — | — |
| 2014-10-09 | $9.70 | $9.70 | 34,466 | — | — |
| 2014-10-08 | $9.82 | $9.82 | 42,125 | — | — |
| 2014-10-07 | $9.77 | $9.77 | 22,149 | — | — |
| 2014-10-06 | $9.86 | $9.86 | 42,228 | — | — |
| 2014-10-03 | $9.86 | $9.86 | 66,654 | — | — |
| 2014-10-02 | $9.76 | $9.76 | 58,478 | — | — |
| 2014-10-01 | $9.80 | $9.80 | 43,056 | — | — |
| 2014-09-30 | $9.88 | $9.88 | 49,163 | — | — |
| 2014-09-29 | $9.86 | $9.86 | 46,161 | — | — |
| 2014-09-26 | $9.96 | $9.96 | 35,811 | — | — |
| 2014-09-25 | $9.89 | $9.89 | 28,359 | — | — |
| 2014-09-24 | $9.99 | $9.99 | 56,097 | — | — |
| 2014-09-23 | $9.89 | $9.89 | 58,167 | — | — |
| 2014-09-22 | $9.95 | $9.95 | 30,326 | — | — |
| 2014-09-19 | $10.03 | $10.03 | 41,193 | — | — |
| 2014-09-18 | $9.99 | $9.99 | 43,367 | — | — |
| 2014-09-17 | $9.91 | $9.91 | 36,122 | — | — |
| 2014-09-16 | $9.96 | $9.96 | 62,928 | — | — |
| 2014-09-15 | $9.95 | $9.95 | 61,169 | — | — |
| 2014-09-12 | $10.00 | $10.00 | 41,814 | — | — |
| 2014-09-11 | $10.05 | $10.05 | 87,665 | — | — |
| 2014-09-10 | $10.06 | $10.06 | 55,373 | — | — |
| 2014-09-09 | $10.07 | $10.07 | 77,522 | — | — |
| 2014-09-08 | $10.11 | $10.11 | 81,041 | — | — |
| 2014-09-05 | $10.18 | $10.18 | 41,711 | — | — |
| 2014-09-04 | $10.14 | $10.14 | 55,994 | — | — |
| 2014-09-03 | $10.14 | $10.14 | 87,768 | — | — |
| 2014-09-02 | $10.14 | $10.14 | 46,575 | — | — |
| 2014-08-29 | $10.15 | $10.15 | 81,144 | — | — |
| 2014-08-28 | $10.14 | $10.14 | 60,341 | — | — |
| 2014-08-27 | $10.17 | $10.17 | 40,779 | — | — |
| 2014-08-26 | $10.12 | $10.12 | 60,341 | — | — |
| 2014-08-25 | $10.15 | $10.15 | 69,863 | — | — |
| 2014-08-22 | $10.15 | $10.15 | 38,399 | — | — |
| 2014-08-21 | $10.18 | $10.18 | 52,164 | — | — |
| 2014-08-20 | $10.14 | $10.14 | 44,609 | — | — |
| 2014-08-19 | $10.16 | $10.16 | 60,444 | — | — |
| 2014-08-18 | $10.19 | $10.19 | 130,203 | — | — |
| 2014-08-15 | $10.20 | $10.20 | 179,262 | — | — |
| 2014-08-14 | $10.14 | $10.14 | 89,010 | — | — |
| 2014-08-13 | $10.14 | $10.14 | 45,540 | — | — |
| 2014-08-12 | $10.14 | $10.14 | 141,174 | — | — |
| 2014-08-11 | $10.11 | $10.11 | 102,672 | — | — |
| 2014-08-08 | $10.03 | $10.03 | 65,723 | — | — |
| 2014-08-07 | $9.99 | $9.99 | 40,158 | — | — |
| 2014-08-06 | $10.00 | $10.00 | 120,164 | — | — |
| 2014-08-05 | $10.05 | $10.05 | 86,630 | — | — |
| 2014-08-04 | $10.10 | $10.10 | 89,321 | — | — |
| 2014-08-01 | $10.12 | $10.12 | 38,399 | — | — |
| 2014-07-31 | $10.17 | $10.17 | 62,411 | — | — |
| 2014-07-30 | $10.21 | $10.21 | 64,170 | — | — |
| 2014-07-29 | $10.24 | $10.24 | 39,641 | — | — |
| 2014-07-28 | $10.28 | $10.28 | 77,315 | — | — |
| 2014-07-25 | $10.34 | $10.34 | 54,131 | — | — |
| 2014-07-24 | $10.41 | $10.41 | 57,029 | — | — |
| 2014-07-23 | $10.34 | $10.34 | 71,519 | — | — |
| 2014-07-22 | $10.34 | $10.34 | 134,757 | — | — |
| 2014-07-21 | $10.24 | $10.24 | 85,802 | — | — |
| 2014-07-18 | $10.18 | $10.18 | 40,158 | — | — |
| 2014-07-17 | $10.14 | $10.14 | 54,648 | — | — |
| 2014-07-16 | $10.18 | $10.18 | 108,572 | — | — |
| 2014-07-15 | $10.20 | $10.20 | 99,981 | — | — |
| 2014-07-14 | $10.31 | $10.31 | 109,400 | — | — |
| 2014-07-11 | $10.39 | $10.39 | 63,653 | — | — |
| 2014-07-10 | $10.27 | $10.27 | 147,281 | — | — |
| 2014-07-09 | $10.19 | $10.19 | 107,951 | — | — |
| 2014-07-08 | $10.33 | $10.33 | 93,150 | — | — |
| 2014-07-07 | $10.33 | $10.33 | 111,470 | — | — |
| 2014-07-03 | $10.44 | $10.44 | 45,954 | — | — |
| 2014-07-02 | $10.44 | $10.44 | 122,337 | — | — |
| 2014-07-01 | $10.39 | $10.39 | 103,086 | — | — |
| 2014-06-30 | $10.39 | $10.39 | 99,464 | — | — |
| 2014-06-27 | $10.37 | $10.37 | 56,304 | — | — |
| 2014-06-26 | $10.19 | $10.19 | 102,362 | — | — |
| 2014-06-25 | $10.53 | $10.53 | 179,987 | — | — |
| 2014-06-24 | $11.40 | $11.40 | 19,458 | — | — |
| 2014-06-23 | $11.50 | $11.50 | 0 | — | — |
| 2014-06-20 | $11.50 | $11.50 | 0 | — | — |
| 2014-06-19 | $11.50 | $11.50 | 0 | — | — |
| 2014-06-18 | $11.50 | $11.50 | 0 | — | — |
| 2014-06-17 | $11.50 | $11.50 | 0 | — | — |
| 2014-06-16 | $11.50 | $11.50 | 0 | — | — |
| 2014-06-13 | $11.50 | $11.50 | 0 | — | — |
| 2014-06-12 | $11.50 | $11.50 | 518 | — | — |