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
- 2014-06-24 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 | $7.30 | $7.30 | 95,700 | — | — |
| 2014-12-30 | $7.32 | $7.32 | 243,500 | — | — |
| 2014-12-29 | $7.13 | $7.13 | 143,400 | — | — |
| 2014-12-26 | $7.19 | $7.19 | 158,300 | — | — |
| 2014-12-24 | $7.31 | $7.31 | 171,000 | — | — |
| 2014-12-23 | $7.10 | $7.10 | 516,900 | — | — |
| 2014-12-22 | $7.89 | $7.89 | 501,300 | — | — |
| 2014-12-19 | $6.60 | $6.60 | 908,800 | — | — |
| 2014-12-18 | $7.03 | $7.03 | 631,500 | — | — |
| 2014-12-17 | $7.14 | $7.14 | 107,000 | — | — |
| 2014-12-16 | $7.69 | $7.69 | 122,000 | — | — |
| 2014-12-15 | $7.80 | $7.80 | 379,300 | — | — |
| 2014-12-12 | $7.53 | $7.53 | 698,600 | — | — |
| 2014-12-11 | $7.33 | $7.33 | 230,600 | — | — |
| 2014-12-10 | $7.04 | $7.04 | 146,500 | — | — |
| 2014-12-09 | $7.25 | $7.25 | 271,800 | — | — |
| 2014-12-08 | $7.55 | $7.55 | 293,100 | — | — |
| 2014-12-05 | $8.06 | $8.06 | 522,100 | — | — |
| 2014-12-04 | $8.31 | $8.31 | 169,100 | — | — |
| 2014-12-03 | $8.73 | $8.73 | 87,500 | — | — |
| 2014-12-02 | $8.57 | $8.57 | 154,100 | — | — |
| 2014-12-01 | $8.55 | $8.55 | 124,000 | — | — |
| 2014-11-28 | $8.67 | $8.67 | 157,000 | — | — |
| 2014-11-26 | $8.59 | $8.59 | 431,900 | — | — |
| 2014-11-25 | $9.24 | $9.24 | 261,900 | — | — |
| 2014-11-24 | $9.54 | $9.54 | 157,100 | — | — |
| 2014-11-21 | $9.72 | $9.72 | 203,800 | — | — |
| 2014-11-20 | $9.93 | $9.93 | 227,200 | — | — |
| 2014-11-19 | $10.77 | $10.77 | 140,000 | — | — |
| 2014-11-18 | $10.48 | $10.48 | 88,200 | — | — |
| 2014-11-17 | $10.39 | $10.39 | 175,500 | — | — |
| 2014-11-14 | $10.14 | $10.14 | 123,100 | — | — |
| 2014-11-13 | $9.65 | $9.65 | 66,900 | — | — |
| 2014-11-12 | $9.80 | $9.80 | 62,500 | — | — |
| 2014-11-11 | $9.70 | $9.70 | 76,700 | — | — |
| 2014-11-10 | $9.87 | $9.87 | 124,600 | — | — |
| 2014-11-07 | $9.65 | $9.65 | 126,800 | — | — |
| 2014-11-06 | $9.53 | $9.53 | 47,700 | — | — |
| 2014-11-05 | $9.62 | $9.62 | 174,500 | — | — |
| 2014-11-04 | $9.82 | $9.82 | 216,400 | — | — |
| 2014-11-03 | $9.22 | $9.22 | 136,700 | — | — |
| 2014-10-31 | $9.00 | $9.00 | 164,900 | — | — |
| 2014-10-30 | $8.84 | $8.84 | 141,800 | — | — |
| 2014-10-29 | $9.03 | $9.03 | 104,000 | — | — |
| 2014-10-28 | $9.34 | $9.34 | 114,600 | — | — |
| 2014-10-27 | $9.01 | $9.01 | 286,000 | — | — |
| 2014-10-24 | $9.77 | $9.77 | 168,000 | — | — |
| 2014-10-23 | $9.98 | $9.98 | 300,600 | — | — |
| 2014-10-22 | $10.44 | $10.44 | 154,200 | — | — |
| 2014-10-21 | $10.56 | $10.56 | 136,000 | — | — |
| 2014-10-20 | $9.98 | $9.98 | 131,600 | — | — |
| 2014-10-17 | $10.05 | $10.05 | 156,200 | — | — |
| 2014-10-16 | $10.28 | $10.28 | 66,400 | — | — |
| 2014-10-15 | $10.16 | $10.16 | 99,300 | — | — |
| 2014-10-14 | $10.01 | $10.01 | 77,400 | — | — |
| 2014-10-13 | $9.89 | $9.89 | 195,900 | — | — |
| 2014-10-10 | $10.16 | $10.16 | 171,400 | — | — |
| 2014-10-09 | $10.55 | $10.55 | 71,500 | — | — |
| 2014-10-08 | $10.74 | $10.74 | 134,400 | — | — |
| 2014-10-07 | $10.74 | $10.74 | 94,100 | — | — |
| 2014-10-06 | $11.17 | $11.17 | 180,200 | — | — |
| 2014-10-03 | $11.24 | $11.24 | 196,400 | — | — |
| 2014-10-02 | $10.92 | $10.92 | 137,900 | — | — |
| 2014-10-01 | $10.68 | $10.68 | 176,500 | — | — |
| 2014-09-30 | $10.75 | $10.75 | 145,300 | — | — |
| 2014-09-29 | $11.01 | $11.01 | 177,800 | — | — |
| 2014-09-26 | $10.50 | $10.50 | 267,000 | — | — |
| 2014-09-25 | $10.92 | $10.92 | 364,000 | — | — |
| 2014-09-24 | $11.30 | $11.30 | 268,600 | — | — |
| 2014-09-23 | $11.16 | $11.16 | 106,800 | — | — |
| 2014-09-22 | $11.14 | $11.14 | 247,800 | — | — |
| 2014-09-19 | $11.51 | $11.51 | 290,600 | — | — |
| 2014-09-18 | $11.50 | $11.50 | 636,600 | — | — |
| 2014-09-17 | $11.80 | $11.80 | 470,700 | — | — |
| 2014-09-16 | $12.06 | $12.06 | 441,200 | — | — |
| 2014-09-15 | $12.25 | $12.25 | 510,900 | — | — |
| 2014-09-12 | $12.80 | $12.80 | 473,200 | — | — |
| 2014-09-11 | $13.15 | $13.15 | 505,700 | — | — |
| 2014-09-10 | $13.35 | $13.35 | 325,200 | — | — |
| 2014-09-09 | $13.88 | $13.88 | 910,800 | — | — |
| 2014-09-08 | $13.85 | $13.85 | 772,800 | — | — |
| 2014-09-05 | $13.33 | $13.33 | 1,415,800 | — | — |
| 2014-09-04 | $12.08 | $12.08 | 1,008,000 | — | — |
| 2014-09-03 | $11.48 | $11.48 | 204,400 | — | — |
| 2014-09-02 | $11.48 | $11.48 | 255,500 | — | — |
| 2014-08-29 | $11.23 | $11.23 | 126,100 | — | — |
| 2014-08-28 | $11.20 | $11.20 | 450,900 | — | — |
| 2014-08-27 | $10.87 | $10.87 | 436,500 | — | — |
| 2014-08-26 | $11.06 | $11.06 | 432,400 | — | — |
| 2014-08-25 | $11.39 | $11.39 | 485,400 | — | — |
| 2014-08-22 | $11.87 | $11.87 | 659,700 | — | — |
| 2014-08-21 | $11.83 | $11.83 | 1,860,500 | — | — |
| 2014-08-20 | $10.39 | $10.39 | 1,883,900 | — | — |
| 2014-08-19 | $11.36 | $11.36 | 581,000 | — | — |
| 2014-08-18 | $12.03 | $12.03 | 221,300 | — | — |
| 2014-08-15 | $12.11 | $12.11 | 230,200 | — | — |
| 2014-08-14 | $12.26 | $12.26 | 161,200 | — | — |
| 2014-08-13 | $12.62 | $12.62 | 110,400 | — | — |
| 2014-08-12 | $12.90 | $12.90 | 80,500 | — | — |
| 2014-08-11 | $12.95 | $12.95 | 205,100 | — | — |
| 2014-08-08 | $13.23 | $13.23 | 257,800 | — | — |
| 2014-08-07 | $13.30 | $13.30 | 363,900 | — | — |
| 2014-08-06 | $12.77 | $12.77 | 143,400 | — | — |
| 2014-08-05 | $12.81 | $12.81 | 149,000 | — | — |
| 2014-08-04 | $13.03 | $13.03 | 308,300 | — | — |
| 2014-08-01 | $12.69 | $12.69 | 180,300 | — | — |
| 2014-07-31 | $12.01 | $12.01 | 283,000 | — | — |
| 2014-07-30 | $12.42 | $12.42 | 64,200 | — | — |
| 2014-07-29 | $12.58 | $12.58 | 696,200 | — | — |
| 2014-07-28 | $12.50 | $12.50 | 313,400 | — | — |
| 2014-07-25 | $12.75 | $12.75 | 162,500 | — | — |
| 2014-07-24 | $12.70 | $12.70 | 233,400 | — | — |
| 2014-07-23 | $12.59 | $12.59 | 325,400 | — | — |
| 2014-07-22 | $12.25 | $12.25 | 420,800 | — | — |
| 2014-07-21 | $12.28 | $12.28 | 450,400 | — | — |
| 2014-07-18 | $12.95 | $12.95 | 450,000 | — | — |
| 2014-07-17 | $13.02 | $13.02 | 313,300 | — | — |
| 2014-07-16 | $13.22 | $13.22 | 324,600 | — | — |
| 2014-07-15 | $13.65 | $13.65 | 167,800 | — | — |
| 2014-07-14 | $13.77 | $13.77 | 372,100 | — | — |
| 2014-07-11 | $13.82 | $13.82 | 286,600 | — | — |
| 2014-07-10 | $14.25 | $14.25 | 515,900 | — | — |
| 2014-07-09 | $13.50 | $13.50 | 462,300 | — | — |
| 2014-07-08 | $13.79 | $13.79 | 952,100 | — | — |
| 2014-07-07 | $14.33 | $14.33 | 494,500 | — | — |
| 2014-07-03 | $14.55 | $14.55 | 245,600 | — | — |
| 2014-07-02 | $14.69 | $14.69 | 732,400 | — | — |
| 2014-07-01 | $14.58 | $14.58 | 958,000 | — | — |
| 2014-06-30 | $14.97 | $14.97 | 695,400 | — | — |
| 2014-06-27 | $15.09 | $15.09 | 744,400 | — | — |
| 2014-06-26 | $15.13 | $15.13 | 1,023,000 | — | — |
| 2014-06-25 | $15.26 | $15.26 | 3,570,100 | — | — |
| 2014-06-24 | $14.90 | $14.90 | 10,653,300 | — | — |