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
- 2014-08-08 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 | $9.59 | $9.59 | 0 | — | — |
| 2014-12-30 | $9.59 | $9.59 | 0 | — | — |
| 2014-12-29 | $9.59 | $9.59 | 0 | — | — |
| 2014-12-26 | $9.59 | $9.59 | 2,200 | — | — |
| 2014-12-24 | $9.40 | $9.40 | 0 | — | — |
| 2014-12-23 | $9.56 | $9.56 | 100 | — | — |
| 2014-12-22 | $9.56 | $9.56 | 0 | — | — |
| 2014-12-19 | $9.56 | $9.56 | 0 | — | — |
| 2014-12-18 | $9.56 | $9.56 | 0 | — | — |
| 2014-12-17 | $9.56 | $9.56 | 0 | — | — |
| 2014-12-16 | $9.56 | $9.56 | 0 | — | — |
| 2014-12-15 | $9.56 | $9.56 | 0 | — | — |
| 2014-12-12 | $9.56 | $9.56 | 0 | — | — |
| 2014-12-11 | $9.56 | $9.56 | 800 | — | — |
| 2014-12-10 | $9.56 | $9.56 | 500 | — | — |
| 2014-12-09 | $9.56 | $9.56 | 0 | — | — |
| 2014-12-08 | $9.56 | $9.56 | 0 | — | — |
| 2014-12-05 | $9.56 | $9.56 | 0 | — | — |
| 2014-12-04 | $9.56 | $9.56 | 0 | — | — |
| 2014-12-03 | $9.56 | $9.56 | 0 | — | — |
| 2014-12-02 | $9.56 | $9.56 | 0 | — | — |
| 2014-12-01 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-28 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-26 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-25 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-24 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-21 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-20 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-19 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-18 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-17 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-14 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-13 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-12 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-11 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-10 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-07 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-06 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-05 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-04 | $9.56 | $9.56 | 0 | — | — |
| 2014-11-03 | $9.56 | $9.56 | 0 | — | — |
| 2014-10-31 | $9.56 | $9.56 | 600 | — | — |
| 2014-10-30 | $9.49 | $9.49 | 0 | — | — |
| 2014-10-29 | $9.49 | $9.49 | 0 | — | — |
| 2014-10-28 | $9.49 | $9.49 | 0 | — | — |
| 2014-10-27 | $9.49 | $9.49 | 0 | — | — |
| 2014-10-24 | $9.49 | $9.49 | 0 | — | — |
| 2014-10-23 | $9.49 | $9.49 | 800 | — | — |
| 2014-10-22 | $9.54 | $9.54 | 0 | — | — |
| 2014-10-21 | $9.54 | $9.54 | 0 | — | — |
| 2014-10-20 | $9.54 | $9.54 | 0 | — | — |
| 2014-10-17 | $9.54 | $9.54 | 0 | — | — |
| 2014-10-16 | $9.54 | $9.54 | 0 | — | — |
| 2014-10-15 | $9.54 | $9.54 | 0 | — | — |
| 2014-10-14 | $9.54 | $9.54 | 0 | — | — |
| 2014-10-13 | $9.54 | $9.54 | 0 | — | — |
| 2014-10-10 | $9.54 | $9.54 | 0 | — | — |
| 2014-10-09 | $9.54 | $9.54 | 0 | — | — |
| 2014-10-08 | $9.54 | $9.54 | 0 | — | — |
| 2014-10-07 | $9.54 | $9.54 | 0 | — | — |
| 2014-10-06 | $9.54 | $9.54 | 1,000 | — | — |
| 2014-10-03 | $9.52 | $9.52 | 1,200 | — | — |
| 2014-10-02 | $9.56 | $9.56 | 1,700 | — | — |
| 2014-10-01 | $9.62 | $9.62 | 1,500 | — | — |
| 2014-09-30 | $9.56 | $9.56 | 1,900 | — | — |
| 2014-09-29 | $9.56 | $9.56 | 2,300 | — | — |
| 2014-09-26 | $9.57 | $9.57 | 2,000 | — | — |
| 2014-09-25 | $9.47 | $9.47 | 44,100 | — | — |
| 2014-09-24 | $9.57 | $9.57 | 23,700 | — | — |
| 2014-09-23 | $9.51 | $9.51 | 62,500 | — | — |
| 2014-09-22 | $9.48 | $9.48 | 19,500 | — | — |
| 2014-09-19 | $9.51 | $9.51 | 20,800 | — | — |
| 2014-09-18 | $9.48 | $9.48 | 100 | — | — |
| 2014-09-17 | $9.51 | $9.51 | 7,600 | — | — |
| 2014-09-16 | $9.49 | $9.49 | 10,200 | — | — |
| 2014-09-15 | $9.50 | $9.50 | 27,000 | — | — |
| 2014-09-12 | $9.47 | $9.47 | 16,200 | — | — |
| 2014-09-11 | $9.47 | $9.47 | 13,300 | — | — |
| 2014-09-10 | $9.50 | $9.50 | 25,100 | — | — |
| 2014-09-09 | $9.47 | $9.47 | 23,800 | — | — |
| 2014-09-08 | $9.47 | $9.47 | 4,500 | — | — |
| 2014-09-05 | $9.47 | $9.47 | 200 | — | — |
| 2014-09-04 | $9.47 | $9.47 | 0 | — | — |
| 2014-09-03 | $9.47 | $9.47 | 20,000 | — | — |
| 2014-09-02 | $9.48 | $9.48 | 19,600 | — | — |
| 2014-08-29 | $9.48 | $9.48 | 27,800 | — | — |
| 2014-08-28 | $9.47 | $9.47 | 45,200 | — | — |
| 2014-08-27 | $9.46 | $9.46 | 98,400 | — | — |
| 2014-08-26 | $9.51 | $9.51 | 42,100 | — | — |
| 2014-08-25 | $9.50 | $9.50 | 23,800 | — | — |
| 2014-08-22 | $9.44 | $9.44 | 154,800 | — | — |
| 2014-08-21 | $9.46 | $9.46 | 48,900 | — | — |
| 2014-08-20 | $9.48 | $9.48 | 22,300 | — | — |
| 2014-08-19 | $9.45 | $9.45 | 132,600 | — | — |
| 2014-08-18 | $9.45 | $9.45 | 200 | — | — |
| 2014-08-15 | $9.47 | $9.47 | 2,600 | — | — |
| 2014-08-14 | $9.44 | $9.44 | 400 | — | — |
| 2014-08-13 | $9.48 | $9.48 | 30,900 | — | — |
| 2014-08-12 | $9.44 | $9.44 | 14,400 | — | — |
| 2014-08-11 | $9.45 | $9.45 | 2,000 | — | — |
| 2014-08-08 | $9.45 | $9.45 | 3,000 | — | — |