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
- 2014-07-16 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 | $12.90 | $12.90 | 7,900 | — | — |
| 2014-12-30 | $12.85 | $12.85 | 6,400 | — | — |
| 2014-12-29 | $12.85 | $12.85 | 12,000 | — | — |
| 2014-12-26 | $12.74 | $12.74 | 1,200 | — | — |
| 2014-12-24 | $12.64 | $12.64 | 3,500 | — | — |
| 2014-12-23 | $12.50 | $12.50 | 25,400 | — | — |
| 2014-12-22 | $12.34 | $12.34 | 78,000 | — | — |
| 2014-12-19 | $10.55 | $10.55 | 8,900 | — | — |
| 2014-12-18 | $10.42 | $10.42 | 10,200 | — | — |
| 2014-12-17 | $10.02 | $10.02 | 11,800 | — | — |
| 2014-12-16 | $9.95 | $9.95 | 8,000 | — | — |
| 2014-12-15 | $9.84 | $9.84 | 3,900 | — | — |
| 2014-12-12 | $10.05 | $10.05 | 6,500 | — | — |
| 2014-12-11 | $10.00 | $10.00 | 2,100 | — | — |
| 2014-12-10 | $9.75 | $9.75 | 14,000 | — | — |
| 2014-12-09 | $9.88 | $9.88 | 4,000 | — | — |
| 2014-12-08 | $9.65 | $9.65 | 17,400 | — | — |
| 2014-12-05 | $9.25 | $9.25 | 15,400 | — | — |
| 2014-12-04 | $9.26 | $9.26 | 900 | — | — |
| 2014-12-03 | $9.05 | $9.05 | 9,100 | — | — |
| 2014-12-02 | $8.83 | $8.83 | 1,300 | — | — |
| 2014-12-01 | $8.94 | $8.94 | 13,000 | — | — |
| 2014-11-28 | $8.82 | $8.82 | 2,600 | — | — |
| 2014-11-26 | $8.81 | $8.81 | 17,200 | — | — |
| 2014-11-25 | $8.89 | $8.89 | 5,600 | — | — |
| 2014-11-24 | $8.40 | $8.40 | 700 | — | — |
| 2014-11-21 | $8.55 | $8.55 | 14,600 | — | — |
| 2014-11-20 | $8.30 | $8.30 | 6,500 | — | — |
| 2014-11-19 | $8.24 | $8.24 | 8,300 | — | — |
| 2014-11-18 | $8.44 | $8.44 | 9,900 | — | — |
| 2014-11-17 | $8.52 | $8.52 | 36,900 | — | — |
| 2014-11-14 | $7.96 | $7.96 | 11,600 | — | — |
| 2014-11-13 | $7.91 | $7.90 | 7,900 | — | — |
| 2014-11-12 | $7.59 | $7.59 | 9,400 | — | — |
| 2014-11-11 | $7.51 | $7.51 | 4,300 | — | — |
| 2014-11-10 | $7.28 | $7.28 | 12,300 | — | — |
| 2014-11-07 | $7.40 | $7.40 | 5,200 | — | — |
| 2014-11-06 | $7.52 | $7.52 | 2,600 | — | — |
| 2014-11-05 | $7.49 | $7.49 | 8,600 | — | — |
| 2014-11-04 | $7.47 | $7.47 | 1,400 | — | — |
| 2014-11-03 | $7.26 | $7.26 | 900 | — | — |
| 2014-10-31 | $7.27 | $7.27 | 9,300 | — | — |
| 2014-10-30 | $7.11 | $7.11 | 52,500 | — | — |
| 2014-10-29 | $7.41 | $7.41 | 3,600 | — | — |
| 2014-10-28 | $7.35 | $7.34 | 8,700 | — | — |
| 2014-10-27 | $7.48 | $7.47 | 22,600 | — | — |
| 2014-10-24 | $7.21 | $7.21 | 1,200 | — | — |
| 2014-10-23 | $7.30 | $7.30 | 5,000 | — | — |
| 2014-10-22 | $7.20 | $7.20 | 15,900 | — | — |
| 2014-10-21 | $7.24 | $7.24 | 70,200 | — | — |
| 2014-10-20 | $7.18 | $7.18 | 1,600 | — | — |
| 2014-10-17 | $7.23 | $7.23 | 11,500 | — | — |
| 2014-10-16 | $7.02 | $7.02 | 31,300 | — | — |
| 2014-10-15 | $7.00 | $7.00 | 13,500 | — | — |
| 2014-10-14 | $7.29 | $7.29 | 10,500 | — | — |
| 2014-10-13 | $7.25 | $7.25 | 10,900 | — | — |
| 2014-10-10 | $7.20 | $7.20 | 11,100 | — | — |
| 2014-10-09 | $7.25 | $7.25 | 2,400 | — | — |
| 2014-10-08 | $7.13 | $7.13 | 200 | — | — |
| 2014-10-07 | $7.12 | $7.12 | 5,400 | — | — |
| 2014-10-06 | $7.31 | $7.31 | 13,700 | — | — |
| 2014-10-03 | $7.20 | $7.20 | 3,300 | — | — |
| 2014-10-02 | $7.17 | $7.17 | 6,800 | — | — |
| 2014-10-01 | $7.05 | $7.05 | 10,600 | — | — |
| 2014-09-30 | $7.01 | $7.01 | 10,900 | — | — |
| 2014-09-29 | $7.10 | $7.10 | 37,900 | — | — |
| 2014-09-26 | $7.14 | $7.14 | 5,400 | — | — |
| 2014-09-25 | $6.94 | $6.94 | 81,100 | — | — |
| 2014-09-24 | $7.12 | $7.12 | 1,700 | — | — |
| 2014-09-23 | $6.95 | $6.95 | 4,500 | — | — |
| 2014-09-22 | $7.07 | $7.07 | 14,700 | — | — |
| 2014-09-19 | $6.75 | $6.75 | 50,700 | — | — |
| 2014-09-18 | $7.16 | $7.16 | 34,400 | — | — |
| 2014-09-17 | $7.33 | $7.32 | 16,600 | — | — |
| 2014-09-16 | $7.18 | $7.18 | 14,500 | — | — |
| 2014-09-15 | $7.37 | $7.37 | 26,700 | — | — |
| 2014-09-12 | $7.66 | $7.65 | 27,800 | — | — |
| 2014-09-11 | $7.80 | $7.80 | 91,300 | — | — |
| 2014-09-10 | $7.65 | $7.65 | 32,700 | — | — |
| 2014-09-09 | $7.66 | $7.66 | 19,100 | — | — |
| 2014-09-08 | $7.91 | $7.91 | 17,100 | — | — |
| 2014-09-05 | $7.70 | $7.70 | 108,000 | — | — |
| 2014-09-04 | $7.68 | $7.68 | 151,800 | — | — |
| 2014-09-03 | $7.15 | $7.15 | 653,100 | — | — |
| 2014-09-02 | $10.40 | $10.40 | 20,500 | — | — |
| 2014-08-29 | $10.80 | $10.80 | 15,600 | — | — |
| 2014-08-28 | $10.87 | $10.87 | 10,500 | — | — |
| 2014-08-27 | $10.95 | $10.95 | 13,100 | — | — |
| 2014-08-26 | $11.10 | $11.10 | 9,600 | — | — |
| 2014-08-25 | $11.15 | $11.15 | 17,600 | — | — |
| 2014-08-22 | $11.10 | $11.10 | 4,600 | — | — |
| 2014-08-21 | $11.29 | $11.29 | 3,300 | — | — |
| 2014-08-20 | $11.08 | $11.08 | 11,900 | — | — |
| 2014-08-19 | $10.98 | $10.98 | 22,300 | — | — |
| 2014-08-18 | $10.89 | $10.89 | 23,300 | — | — |
| 2014-08-15 | $10.75 | $10.75 | 8,300 | — | — |
| 2014-08-14 | $10.84 | $10.84 | 7,300 | — | — |
| 2014-08-13 | $11.00 | $11.00 | 7,900 | — | — |
| 2014-08-12 | $10.47 | $10.47 | 30,200 | — | — |
| 2014-08-11 | $11.04 | $11.04 | 34,300 | — | — |
| 2014-08-08 | $11.03 | $11.03 | 37,500 | — | — |
| 2014-08-07 | $9.50 | $9.50 | 13,400 | — | — |
| 2014-08-06 | $9.38 | $9.38 | 20,000 | — | — |
| 2014-08-05 | $9.35 | $9.35 | 24,800 | — | — |
| 2014-08-04 | $9.43 | $9.43 | 14,900 | — | — |
| 2014-08-01 | $9.37 | $9.37 | 14,500 | — | — |
| 2014-07-31 | $9.13 | $9.13 | 27,900 | — | — |
| 2014-07-30 | $9.30 | $9.30 | 14,800 | — | — |
| 2014-07-29 | $9.35 | $9.35 | 60,400 | — | — |
| 2014-07-28 | $9.25 | $9.25 | 47,800 | — | — |
| 2014-07-25 | $9.21 | $9.21 | 37,900 | — | — |
| 2014-07-24 | $9.22 | $9.22 | 14,600 | — | — |
| 2014-07-23 | $8.99 | $8.99 | 18,600 | — | — |
| 2014-07-22 | $8.75 | $8.75 | 12,700 | — | — |
| 2014-07-21 | $8.79 | $8.79 | 39,900 | — | — |
| 2014-07-18 | $8.80 | $8.80 | 22,400 | — | — |
| 2014-07-17 | $9.00 | $9.00 | 144,400 | — | — |
| 2014-07-16 | $9.90 | $9.90 | 902,700 | — | — |