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
- 2014-07-01 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 | $13.85 | $13.86 | 6,300 | — | — |
| 2014-12-30 | $13.81 | $13.82 | 24,100 | — | — |
| 2014-12-29 | $14.01 | $14.02 | 5,100 | — | — |
| 2014-12-26 | $14.14 | $14.15 | 4,000 | — | — |
| 2014-12-24 | $14.20 | $14.21 | 9,200 | — | — |
| 2014-12-23 | $14.00 | $14.01 | 4,700 | — | — |
| 2014-12-22 | $14.15 | $14.16 | 2,900 | — | — |
| 2014-12-19 | $14.00 | $14.01 | 12,100 | — | — |
| 2014-12-18 | $15.00 | $15.01 | 7,000 | — | — |
| 2014-12-17 | $14.50 | $14.51 | 5,700 | — | — |
| 2014-12-16 | $14.50 | $14.51 | 5,000 | — | — |
| 2014-12-15 | $14.25 | $14.26 | 3,000 | — | — |
| 2014-12-12 | $14.05 | $14.06 | 13,600 | — | — |
| 2014-12-11 | $14.06 | $14.07 | 18,700 | — | — |
| 2014-12-10 | $13.99 | $14.00 | 3,600 | — | — |
| 2014-12-09 | $14.00 | $14.01 | 5,700 | — | — |
| 2014-12-08 | $14.20 | $14.21 | 3,300 | — | — |
| 2014-12-05 | $14.01 | $14.02 | 11,800 | — | — |
| 2014-12-04 | $13.75 | $13.76 | 70,400 | — | — |
| 2014-12-03 | $13.75 | $13.76 | 1,000 | — | — |
| 2014-12-02 | $13.75 | $13.76 | 600 | — | — |
| 2014-12-01 | $13.75 | $13.76 | 6,800 | — | — |
| 2014-11-28 | $13.77 | $13.78 | 200 | — | — |
| 2014-11-26 | $13.76 | $13.77 | 2,500 | — | — |
| 2014-11-25 | $13.75 | $13.76 | 62,600 | — | — |
| 2014-11-24 | $13.75 | $13.76 | 2,000 | — | — |
| 2014-11-21 | $13.75 | $13.76 | 6,700 | — | — |
| 2014-11-20 | $13.60 | $13.61 | 4,100 | — | — |
| 2014-11-19 | $13.60 | $13.61 | 4,000 | — | — |
| 2014-11-18 | $13.60 | $13.61 | 1,400 | — | — |
| 2014-11-17 | $13.50 | $13.51 | 200 | — | — |
| 2014-11-14 | $13.50 | $13.51 | 3,600 | — | — |
| 2014-11-13 | $13.70 | $13.71 | 8,400 | — | — |
| 2014-11-12 | $13.70 | $13.71 | 7,900 | — | — |
| 2014-11-11 | $13.40 | $13.41 | 3,500 | — | — |
| 2014-11-10 | $13.40 | $13.41 | 17,200 | — | — |
| 2014-11-07 | $13.42 | $13.43 | 2,400 | — | — |
| 2014-11-06 | $13.60 | $13.61 | 9,600 | — | — |
| 2014-11-05 | $13.38 | $13.39 | 7,600 | — | — |
| 2014-11-04 | $13.47 | $13.48 | 4,100 | — | — |
| 2014-11-03 | $13.45 | $13.46 | 1,700 | — | — |
| 2014-10-31 | $14.00 | $14.01 | 4,800 | — | — |
| 2014-10-30 | $13.52 | $13.53 | 0 | — | — |
| 2014-10-29 | $13.52 | $13.53 | 600 | — | — |
| 2014-10-28 | $13.16 | $13.17 | 7,900 | — | — |
| 2014-10-27 | $13.15 | $13.16 | 4,800 | — | — |
| 2014-10-24 | $13.01 | $13.02 | 1,200 | — | — |
| 2014-10-23 | $13.06 | $13.07 | 2,800 | — | — |
| 2014-10-22 | $13.10 | $13.11 | 5,500 | — | — |
| 2014-10-21 | $13.12 | $13.13 | 7,600 | — | — |
| 2014-10-20 | $13.14 | $13.15 | 4,000 | — | — |
| 2014-10-17 | $13.13 | $13.14 | 11,300 | — | — |
| 2014-10-16 | $13.15 | $13.16 | 4,000 | — | — |
| 2014-10-15 | $13.35 | $13.36 | 0 | — | — |
| 2014-10-14 | $13.35 | $13.36 | 2,100 | — | — |
| 2014-10-13 | $13.06 | $13.07 | 4,500 | — | — |
| 2014-10-10 | $13.35 | $13.36 | 900 | — | — |
| 2014-10-09 | $13.15 | $13.15 | 19,600 | — | — |
| 2014-10-08 | $13.08 | $13.08 | 0 | — | — |
| 2014-10-07 | $13.08 | $13.08 | 200 | — | — |
| 2014-10-06 | $13.05 | $13.05 | 49,100 | — | — |
| 2014-10-03 | $13.31 | $13.31 | 12,500 | — | — |
| 2014-10-02 | $13.39 | $13.39 | 5,300 | — | — |
| 2014-10-01 | $13.10 | $13.10 | 2,400 | — | — |
| 2014-09-30 | $13.30 | $13.30 | 2,500 | — | — |
| 2014-09-29 | $13.39 | $13.39 | 900 | — | — |
| 2014-09-26 | $13.44 | $13.44 | 1,600 | — | — |
| 2014-09-25 | $13.25 | $13.25 | 1,700 | — | — |
| 2014-09-24 | $13.30 | $13.30 | 700 | — | — |
| 2014-09-23 | $13.48 | $13.48 | 1,100 | — | — |
| 2014-09-22 | $13.19 | $13.19 | 11,600 | — | — |
| 2014-09-19 | $13.07 | $13.07 | 69,500 | — | — |
| 2014-09-18 | $13.62 | $13.62 | 20,500 | — | — |
| 2014-09-17 | $13.70 | $13.70 | 6,500 | — | — |
| 2014-09-16 | $13.73 | $13.73 | 29,900 | — | — |
| 2014-09-15 | $13.96 | $13.96 | 15,400 | — | — |
| 2014-09-12 | $14.08 | $14.08 | 10,600 | — | — |
| 2014-09-11 | $14.39 | $14.39 | 99,100 | — | — |
| 2014-09-10 | $14.05 | $14.05 | 8,700 | — | — |
| 2014-09-09 | $14.05 | $14.05 | 6,800 | — | — |
| 2014-09-08 | $14.02 | $14.02 | 13,500 | — | — |
| 2014-09-05 | $14.04 | $14.04 | 10,500 | — | — |
| 2014-09-04 | $14.05 | $14.05 | 4,000 | — | — |
| 2014-09-03 | $14.10 | $14.10 | 31,600 | — | — |
| 2014-09-02 | $13.95 | $13.95 | 6,200 | — | — |
| 2014-08-29 | $13.95 | $13.95 | 2,500 | — | — |
| 2014-08-28 | $13.98 | $13.98 | 5,900 | — | — |
| 2014-08-27 | $14.00 | $14.00 | 1,800 | — | — |
| 2014-08-26 | $13.96 | $13.96 | 6,100 | — | — |
| 2014-08-25 | $13.92 | $13.92 | 6,400 | — | — |
| 2014-08-22 | $14.15 | $14.15 | 6,900 | — | — |
| 2014-08-21 | $13.90 | $13.90 | 7,400 | — | — |
| 2014-08-20 | $14.02 | $14.02 | 6,100 | — | — |
| 2014-08-19 | $14.02 | $14.02 | 5,300 | — | — |
| 2014-08-18 | $13.93 | $13.93 | 4,400 | — | — |
| 2014-08-15 | $13.76 | $13.76 | 9,000 | — | — |
| 2014-08-14 | $14.00 | $14.00 | 700 | — | — |
| 2014-08-13 | $14.00 | $14.00 | 300 | — | — |
| 2014-08-12 | $13.83 | $13.83 | 1,600 | — | — |
| 2014-08-11 | $14.00 | $14.00 | 11,100 | — | — |
| 2014-08-08 | $14.01 | $14.01 | 100 | — | — |
| 2014-08-07 | $14.04 | $14.04 | 2,000 | — | — |
| 2014-08-06 | $14.01 | $14.01 | 1,100 | — | — |
| 2014-08-05 | $14.00 | $14.00 | 2,100 | — | — |
| 2014-08-04 | $14.04 | $14.04 | 800 | — | — |
| 2014-08-01 | $14.03 | $14.03 | 3,700 | — | — |
| 2014-07-31 | $14.02 | $14.02 | 1,400 | — | — |
| 2014-07-30 | $14.01 | $14.01 | 7,100 | — | — |
| 2014-07-29 | $14.14 | $14.14 | 4,900 | — | — |
| 2014-07-28 | $14.00 | $14.00 | 14,000 | — | — |
| 2014-07-25 | $14.14 | $14.14 | 10,500 | — | — |
| 2014-07-24 | $14.11 | $14.11 | 1,100 | — | — |
| 2014-07-23 | $14.10 | $14.10 | 5,700 | — | — |
| 2014-07-22 | $14.12 | $14.12 | 3,700 | — | — |
| 2014-07-21 | $14.15 | $14.15 | 800 | — | — |
| 2014-07-18 | $14.40 | $14.40 | 1,400 | — | — |
| 2014-07-17 | $14.42 | $14.42 | 15,400 | — | — |
| 2014-07-16 | $14.45 | $14.45 | 10,800 | — | — |
| 2014-07-15 | $14.05 | $14.05 | 4,300 | — | — |
| 2014-07-14 | $14.05 | $14.05 | 4,800 | — | — |
| 2014-07-11 | $14.03 | $14.03 | 2,500 | — | — |
| 2014-07-10 | $14.06 | $14.06 | 113,300 | — | — |
| 2014-07-09 | $14.00 | $14.00 | 11,500 | — | — |
| 2014-07-08 | $14.00 | $14.00 | 30,800 | — | — |
| 2014-07-07 | $14.00 | $14.00 | 306,400 | — | — |
| 2014-07-03 | $14.05 | $14.05 | 47,000 | — | — |
| 2014-07-02 | $14.10 | $14.10 | 79,600 | — | — |
| 2014-07-01 | $14.20 | $14.20 | 795,800 | — | — |