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 | $9.93 | $9.93 | 67,400 | — | — |
| 2014-12-30 | $9.81 | $9.81 | 80,700 | — | — |
| 2014-12-29 | $9.94 | $9.94 | 36,300 | — | — |
| 2014-12-26 | $9.85 | $9.85 | 27,800 | — | — |
| 2014-12-24 | $9.98 | $9.98 | 36,700 | — | — |
| 2014-12-23 | $9.63 | $9.63 | 72,400 | — | — |
| 2014-12-22 | $9.83 | $9.83 | 86,400 | — | — |
| 2014-12-19 | $10.73 | $10.73 | 208,700 | — | — |
| 2014-12-18 | $11.19 | $11.19 | 83,400 | — | — |
| 2014-12-17 | $11.10 | $11.10 | 94,400 | — | — |
| 2014-12-16 | $10.73 | $10.73 | 111,500 | — | — |
| 2014-12-15 | $10.57 | $10.57 | 70,100 | — | — |
| 2014-12-12 | $10.46 | $10.46 | 59,800 | — | — |
| 2014-12-11 | $10.60 | $10.60 | 77,900 | — | — |
| 2014-12-10 | $10.38 | $10.38 | 76,100 | — | — |
| 2014-12-09 | $11.20 | $11.20 | 100,900 | — | — |
| 2014-12-08 | $10.92 | $10.92 | 56,300 | — | — |
| 2014-12-05 | $11.01 | $11.01 | 105,900 | — | — |
| 2014-12-04 | $10.81 | $10.81 | 68,000 | — | — |
| 2014-12-03 | $11.00 | $11.00 | 99,100 | — | — |
| 2014-12-02 | $10.96 | $10.96 | 103,400 | — | — |
| 2014-12-01 | $10.98 | $10.98 | 177,800 | — | — |
| 2014-11-28 | $10.79 | $10.79 | 47,500 | — | — |
| 2014-11-26 | $11.18 | $11.18 | 42,600 | — | — |
| 2014-11-25 | $11.22 | $11.22 | 77,900 | — | — |
| 2014-11-24 | $11.20 | $11.20 | 113,200 | — | — |
| 2014-11-21 | $10.99 | $10.99 | 306,600 | — | — |
| 2014-11-20 | $10.38 | $10.38 | 163,600 | — | — |
| 2014-11-19 | $9.99 | $9.99 | 128,900 | — | — |
| 2014-11-18 | $10.00 | $10.00 | 144,200 | — | — |
| 2014-11-17 | $9.83 | $9.83 | 133,100 | — | — |
| 2014-11-14 | $9.68 | $9.68 | 170,500 | — | — |
| 2014-11-13 | $9.86 | $9.86 | 524,400 | — | — |
| 2014-11-12 | $11.97 | $11.97 | 92,000 | — | — |
| 2014-11-11 | $11.87 | $11.87 | 51,300 | — | — |
| 2014-11-10 | $11.77 | $11.77 | 65,400 | — | — |
| 2014-11-07 | $12.13 | $12.13 | 69,400 | — | — |
| 2014-11-06 | $12.13 | $12.13 | 51,900 | — | — |
| 2014-11-05 | $12.07 | $12.07 | 64,900 | — | — |
| 2014-11-04 | $11.86 | $11.86 | 58,200 | — | — |
| 2014-11-03 | $12.53 | $12.53 | 68,600 | — | — |
| 2014-10-31 | $12.78 | $12.78 | 127,600 | — | — |
| 2014-10-30 | $12.50 | $12.50 | 43,400 | — | — |
| 2014-10-29 | $12.65 | $12.65 | 49,500 | — | — |
| 2014-10-28 | $12.70 | $12.70 | 51,400 | — | — |
| 2014-10-27 | $12.33 | $12.33 | 99,700 | — | — |
| 2014-10-24 | $12.16 | $12.16 | 45,500 | — | — |
| 2014-10-23 | $11.79 | $11.79 | 120,200 | — | — |
| 2014-10-22 | $11.90 | $11.90 | 66,600 | — | — |
| 2014-10-21 | $12.03 | $12.03 | 79,900 | — | — |
| 2014-10-20 | $12.08 | $12.08 | 122,300 | — | — |
| 2014-10-17 | $11.78 | $11.78 | 123,700 | — | — |
| 2014-10-16 | $10.79 | $10.79 | 138,700 | — | — |
| 2014-10-15 | $10.94 | $10.94 | 167,900 | — | — |
| 2014-10-14 | $10.76 | $10.76 | 218,200 | — | — |
| 2014-10-13 | $10.72 | $10.72 | 198,500 | — | — |
| 2014-10-10 | $11.09 | $11.09 | 230,400 | — | — |
| 2014-10-09 | $11.51 | $11.51 | 253,700 | — | — |
| 2014-10-08 | $12.62 | $12.62 | 407,000 | — | — |
| 2014-10-07 | $12.90 | $12.90 | 185,700 | — | — |
| 2014-10-06 | $13.21 | $13.21 | 189,100 | — | — |
| 2014-10-03 | $13.09 | $13.09 | 241,900 | — | — |
| 2014-10-02 | $12.98 | $12.98 | 168,300 | — | — |
| 2014-10-01 | $12.47 | $12.47 | 287,700 | — | — |
| 2014-09-30 | $12.80 | $12.80 | 844,200 | — | — |
| 2014-09-29 | $13.65 | $13.65 | 144,400 | — | — |
| 2014-09-26 | $13.65 | $13.65 | 202,300 | — | — |
| 2014-09-25 | $13.30 | $13.30 | 249,800 | — | — |
| 2014-09-24 | $13.81 | $13.81 | 154,200 | — | — |
| 2014-09-23 | $14.02 | $14.02 | 385,900 | — | — |
| 2014-09-22 | $13.58 | $13.58 | 719,200 | — | — |
| 2014-09-19 | $13.39 | $13.39 | 840,800 | — | — |
| 2014-09-18 | $13.21 | $13.21 | 371,400 | — | — |
| 2014-09-17 | $12.37 | $12.37 | 499,700 | — | — |
| 2014-09-16 | $11.61 | $11.61 | 486,400 | — | — |
| 2014-09-15 | $11.65 | $11.65 | 251,000 | — | — |
| 2014-09-12 | $11.64 | $11.64 | 162,300 | — | — |
| 2014-09-11 | $11.44 | $11.44 | 231,900 | — | — |
| 2014-09-10 | $11.42 | $11.42 | 421,900 | — | — |
| 2014-09-09 | $10.93 | $10.93 | 339,700 | — | — |
| 2014-09-08 | $10.77 | $10.77 | 154,600 | — | — |
| 2014-09-05 | $10.51 | $10.51 | 84,700 | — | — |
| 2014-09-04 | $10.56 | $10.56 | 111,500 | — | — |
| 2014-09-03 | $10.61 | $10.61 | 103,700 | — | — |
| 2014-09-02 | $10.65 | $10.65 | 72,200 | — | — |
| 2014-08-29 | $10.95 | $10.95 | 52,400 | — | — |
| 2014-08-28 | $10.77 | $10.77 | 228,700 | — | — |
| 2014-08-27 | $10.73 | $10.73 | 114,100 | — | — |
| 2014-08-26 | $10.51 | $10.51 | 107,700 | — | — |
| 2014-08-25 | $10.58 | $10.58 | 194,400 | — | — |
| 2014-08-22 | $10.40 | $10.40 | 66,200 | — | — |
| 2014-08-21 | $10.40 | $10.40 | 62,300 | — | — |
| 2014-08-20 | $10.43 | $10.43 | 76,100 | — | — |
| 2014-08-19 | $10.30 | $10.30 | 130,300 | — | — |
| 2014-08-18 | $10.33 | $10.33 | 121,900 | — | — |
| 2014-08-15 | $10.35 | $10.35 | 103,200 | — | — |
| 2014-08-14 | $10.35 | $10.35 | 122,900 | — | — |
| 2014-08-13 | $10.39 | $10.39 | 134,200 | — | — |
| 2014-08-12 | $10.39 | $10.39 | 253,700 | — | — |
| 2014-08-11 | $10.37 | $10.37 | 545,800 | — | — |
| 2014-08-08 | $10.30 | $10.30 | 6,666,700 | — | — |