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
- 2014-06-25 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 | $9.52 | $9.52 | 85,000 | — | — |
| 2014-12-30 | $9.74 | $9.74 | 92,000 | — | — |
| 2014-12-29 | $9.71 | $9.71 | 60,300 | — | — |
| 2014-12-26 | $9.54 | $9.54 | 126,100 | — | — |
| 2014-12-24 | $9.12 | $9.12 | 27,200 | — | — |
| 2014-12-23 | $9.20 | $9.20 | 76,300 | — | — |
| 2014-12-22 | $9.13 | $9.13 | 68,400 | — | — |
| 2014-12-19 | $9.15 | $9.15 | 191,400 | — | — |
| 2014-12-18 | $9.03 | $9.03 | 204,000 | — | — |
| 2014-12-17 | $8.38 | $8.38 | 90,500 | — | — |
| 2014-12-16 | $8.02 | $8.02 | 117,300 | — | — |
| 2014-12-15 | $8.27 | $8.27 | 99,000 | — | — |
| 2014-12-12 | $8.11 | $8.11 | 171,700 | — | — |
| 2014-12-11 | $8.41 | $8.41 | 117,600 | — | — |
| 2014-12-10 | $9.00 | $9.00 | 47,200 | — | — |
| 2014-12-09 | $9.01 | $9.01 | 122,800 | — | — |
| 2014-12-08 | $9.55 | $9.55 | 196,200 | — | — |
| 2014-12-05 | $9.96 | $9.96 | 42,200 | — | — |
| 2014-12-04 | $9.97 | $9.97 | 35,300 | — | — |
| 2014-12-03 | $9.98 | $9.98 | 19,200 | — | — |
| 2014-12-02 | $10.13 | $10.13 | 58,300 | — | — |
| 2014-12-01 | $10.18 | $10.18 | 78,400 | — | — |
| 2014-11-28 | $10.18 | $10.18 | 25,400 | — | — |
| 2014-11-26 | $10.10 | $10.10 | 42,700 | — | — |
| 2014-11-25 | $10.05 | $10.05 | 29,100 | — | — |
| 2014-11-24 | $10.40 | $10.40 | 91,100 | — | — |
| 2014-11-21 | $9.91 | $9.91 | 109,300 | — | — |
| 2014-11-20 | $9.91 | $9.91 | 98,800 | — | — |
| 2014-11-19 | $10.41 | $10.41 | 42,900 | — | — |
| 2014-11-18 | $10.40 | $10.40 | 151,700 | — | — |
| 2014-11-17 | $11.04 | $11.04 | 63,600 | — | — |
| 2014-11-14 | $10.78 | $10.78 | 38,600 | — | — |
| 2014-11-13 | $11.02 | $11.02 | 79,700 | — | — |
| 2014-11-12 | $11.16 | $11.16 | 183,800 | — | — |
| 2014-11-11 | $10.27 | $10.27 | 106,100 | — | — |
| 2014-11-10 | $10.15 | $10.15 | 26,600 | — | — |
| 2014-11-07 | $10.03 | $10.03 | 41,000 | — | — |
| 2014-11-06 | $10.00 | $10.00 | 61,100 | — | — |
| 2014-11-05 | $10.11 | $10.11 | 86,800 | — | — |
| 2014-11-04 | $9.88 | $9.88 | 276,800 | — | — |
| 2014-11-03 | $10.49 | $10.49 | 56,400 | — | — |
| 2014-10-31 | $11.01 | $11.01 | 52,100 | — | — |
| 2014-10-30 | $11.23 | $11.23 | 89,700 | — | — |
| 2014-10-29 | $11.21 | $11.21 | 92,000 | — | — |
| 2014-10-28 | $10.71 | $10.71 | 101,900 | — | — |
| 2014-10-27 | $10.33 | $10.33 | 52,700 | — | — |
| 2014-10-24 | $10.09 | $10.09 | 24,000 | — | — |
| 2014-10-23 | $9.76 | $9.76 | 93,900 | — | — |
| 2014-10-22 | $10.19 | $10.19 | 109,200 | — | — |
| 2014-10-21 | $10.21 | $10.21 | 108,500 | — | — |
| 2014-10-20 | $9.88 | $9.88 | 41,800 | — | — |
| 2014-10-17 | $10.06 | $10.06 | 83,900 | — | — |
| 2014-10-16 | $9.89 | $9.89 | 119,700 | — | — |
| 2014-10-15 | $9.80 | $9.80 | 127,700 | — | — |
| 2014-10-14 | $9.34 | $9.34 | 72,100 | — | — |
| 2014-10-13 | $9.22 | $9.22 | 128,900 | — | — |
| 2014-10-10 | $9.65 | $9.65 | 181,500 | — | — |
| 2014-10-09 | $10.48 | $10.48 | 110,500 | — | — |
| 2014-10-08 | $10.55 | $10.55 | 219,100 | — | — |
| 2014-10-07 | $10.98 | $10.98 | 74,800 | — | — |
| 2014-10-06 | $10.97 | $10.97 | 69,100 | — | — |
| 2014-10-03 | $11.06 | $11.06 | 81,300 | — | — |
| 2014-10-02 | $10.97 | $10.97 | 91,700 | — | — |
| 2014-10-01 | $11.00 | $11.00 | 45,200 | — | — |
| 2014-09-30 | $11.23 | $11.23 | 63,700 | — | — |
| 2014-09-29 | $11.10 | $11.10 | 117,600 | — | — |
| 2014-09-26 | $10.80 | $10.80 | 87,000 | — | — |
| 2014-09-25 | $11.09 | $11.09 | 53,400 | — | — |
| 2014-09-24 | $11.46 | $11.46 | 76,900 | — | — |
| 2014-09-23 | $11.09 | $11.09 | 273,100 | — | — |
| 2014-09-22 | $11.54 | $11.54 | 121,800 | — | — |
| 2014-09-19 | $10.25 | $10.25 | 229,900 | — | — |
| 2014-09-18 | $10.54 | $10.54 | 210,100 | — | — |
| 2014-09-17 | $10.94 | $10.94 | 53,200 | — | — |
| 2014-09-16 | $11.20 | $11.20 | 51,500 | — | — |
| 2014-09-15 | $11.37 | $11.37 | 94,700 | — | — |
| 2014-09-12 | $11.93 | $11.93 | 54,500 | — | — |
| 2014-09-11 | $11.96 | $11.96 | 48,000 | — | — |
| 2014-09-10 | $11.62 | $11.62 | 91,000 | — | — |
| 2014-09-09 | $11.43 | $11.43 | 63,000 | — | — |
| 2014-09-08 | $11.51 | $11.51 | 219,300 | — | — |
| 2014-09-05 | $12.06 | $12.06 | 37,800 | — | — |
| 2014-09-04 | $12.28 | $12.28 | 56,100 | — | — |
| 2014-09-03 | $12.38 | $12.38 | 151,200 | — | — |
| 2014-09-02 | $12.78 | $12.78 | 62,900 | — | — |
| 2014-08-29 | $12.52 | $12.52 | 55,100 | — | — |
| 2014-08-28 | $12.34 | $12.34 | 55,700 | — | — |
| 2014-08-27 | $12.36 | $12.36 | 70,700 | — | — |
| 2014-08-26 | $12.53 | $12.53 | 55,400 | — | — |
| 2014-08-25 | $12.35 | $12.35 | 81,800 | — | — |
| 2014-08-22 | $12.10 | $12.10 | 83,300 | — | — |
| 2014-08-21 | $11.75 | $11.75 | 51,100 | — | — |
| 2014-08-20 | $11.86 | $11.86 | 46,800 | — | — |
| 2014-08-19 | $11.70 | $11.70 | 205,100 | — | — |
| 2014-08-18 | $11.85 | $11.85 | 53,000 | — | — |
| 2014-08-15 | $11.72 | $11.72 | 58,200 | — | — |
| 2014-08-14 | $11.68 | $11.68 | 396,000 | — | — |
| 2014-08-13 | $13.21 | $13.21 | 302,600 | — | — |
| 2014-08-12 | $12.02 | $12.02 | 77,300 | — | — |
| 2014-08-11 | $12.09 | $12.09 | 68,700 | — | — |
| 2014-08-08 | $11.86 | $11.86 | 75,800 | — | — |
| 2014-08-07 | $12.01 | $12.01 | 295,100 | — | — |
| 2014-08-06 | $11.37 | $11.37 | 135,900 | — | — |
| 2014-08-05 | $10.86 | $10.86 | 157,700 | — | — |
| 2014-08-04 | $10.81 | $10.81 | 108,200 | — | — |
| 2014-08-01 | $10.72 | $10.72 | 183,600 | — | — |
| 2014-07-31 | $11.32 | $11.32 | 240,200 | — | — |
| 2014-07-30 | $11.98 | $11.98 | 148,000 | — | — |
| 2014-07-29 | $11.97 | $11.97 | 133,400 | — | — |
| 2014-07-28 | $11.96 | $11.96 | 80,600 | — | — |
| 2014-07-25 | $12.00 | $12.00 | 68,900 | — | — |
| 2014-07-24 | $12.23 | $12.23 | 67,300 | — | — |
| 2014-07-23 | $11.89 | $11.89 | 147,800 | — | — |
| 2014-07-22 | $12.36 | $12.36 | 209,900 | — | — |
| 2014-07-21 | $12.56 | $12.56 | 489,200 | — | — |
| 2014-07-18 | $12.46 | $12.46 | 168,800 | — | — |
| 2014-07-17 | $11.81 | $11.81 | 171,800 | — | — |
| 2014-07-16 | $11.79 | $11.79 | 182,800 | — | — |
| 2014-07-15 | $11.81 | $11.81 | 457,800 | — | — |
| 2014-07-14 | $12.84 | $12.84 | 152,700 | — | — |
| 2014-07-11 | $12.86 | $12.86 | 184,600 | — | — |
| 2014-07-10 | $12.80 | $12.80 | 327,600 | — | — |
| 2014-07-09 | $14.02 | $14.02 | 131,000 | — | — |
| 2014-07-08 | $14.10 | $14.10 | 611,500 | — | — |
| 2014-07-07 | $14.46 | $14.46 | 437,500 | — | — |
| 2014-07-03 | $14.28 | $14.28 | 384,800 | — | — |
| 2014-07-02 | $13.52 | $13.52 | 900,800 | — | — |
| 2014-07-01 | $13.55 | $13.55 | 2,753,700 | — | — |
| 2014-06-30 | $11.50 | $11.50 | 545,200 | — | — |
| 2014-06-27 | $11.92 | $11.92 | 640,300 | — | — |
| 2014-06-26 | $11.90 | $11.90 | 637,400 | — | — |
| 2014-06-25 | $11.55 | $11.55 | 6,074,900 | — | — |