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
- 2013-04-26 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 — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $8.25 | $8.25 | 3,072 | — | — |
| 2013-12-30 | $8.50 | $8.50 | 3,788 | — | — |
| 2013-12-27 | $8.50 | $8.50 | 972 | — | — |
| 2013-12-26 | $8.50 | $8.50 | 2,328 | — | — |
| 2013-12-24 | $8.25 | $8.25 | 6,768 | — | — |
| 2013-12-23 | $8.75 | $8.75 | 3,036 | — | — |
| 2013-12-20 | $8.50 | $8.50 | 2,648 | — | — |
| 2013-12-19 | $9.00 | $9.00 | 4,956 | — | — |
| 2013-12-18 | $9.25 | $9.25 | 1,896 | — | — |
| 2013-12-17 | $8.00 | $8.00 | 3,008 | — | — |
| 2013-12-16 | $8.50 | $8.50 | 2,316 | — | — |
| 2013-12-13 | $8.25 | $8.25 | 1,852 | — | — |
| 2013-12-12 | $8.00 | $8.00 | 6,596 | — | — |
| 2013-12-11 | $8.50 | $8.50 | 768 | — | — |
| 2013-12-10 | $9.00 | $9.00 | 10,240 | — | — |
| 2013-12-09 | $9.50 | $9.50 | 15,756 | — | — |
| 2013-12-06 | $8.25 | $8.25 | 5,348 | — | — |
| 2013-12-05 | $8.00 | $8.00 | 3,000 | — | — |
| 2013-12-04 | $8.75 | $8.75 | 4,708 | — | — |
| 2013-12-03 | $8.75 | $8.75 | 3,124 | — | — |
| 2013-12-02 | $10.00 | $10.00 | 1,316 | — | — |
| 2013-11-29 | $10.50 | $10.50 | 4,476 | — | — |
| 2013-11-27 | $9.25 | $9.25 | 320 | — | — |
| 2013-11-26 | $10.25 | $10.25 | 1,304 | — | — |
| 2013-11-25 | $10.50 | $10.50 | 3,304 | — | — |
| 2013-11-22 | $10.75 | $10.75 | 3,672 | — | — |
| 2013-11-21 | $10.00 | $10.00 | 1,688 | — | — |
| 2013-11-20 | $8.50 | $8.50 | 11,396 | — | — |
| 2013-11-19 | $7.00 | $7.00 | 4,228 | — | — |
| 2013-11-18 | $7.50 | $7.50 | 3,908 | — | — |
| 2013-11-15 | $7.00 | $7.00 | 7,032 | — | — |
| 2013-11-14 | $6.25 | $6.25 | 4,780 | — | — |
| 2013-11-13 | $9.25 | $9.25 | 2,296 | — | — |
| 2013-11-12 | $8.75 | $8.75 | 1,504 | — | — |
| 2013-11-11 | $10.00 | $10.00 | 564 | — | — |
| 2013-11-08 | $8.25 | $8.25 | 1,008 | — | — |
| 2013-11-07 | $8.25 | $8.25 | 1,696 | — | — |
| 2013-11-06 | $8.25 | $8.25 | 7,960 | — | — |
| 2013-11-05 | $8.25 | $8.25 | 4,492 | — | — |
| 2013-11-04 | $8.25 | $8.25 | 936 | — | — |
| 2013-11-01 | $9.50 | $9.50 | 2,976 | — | — |
| 2013-10-31 | $9.75 | $9.75 | 52 | — | — |
| 2013-10-30 | $10.00 | $10.00 | 1,096 | — | — |
| 2013-10-29 | $10.00 | $10.00 | 148 | — | — |
| 2013-10-28 | $10.00 | $10.00 | 40 | — | — |
| 2013-10-25 | $10.00 | $10.00 | 1,176 | — | — |
| 2013-10-24 | $11.00 | $11.00 | 56 | — | — |
| 2013-10-23 | $11.00 | $11.00 | 0 | — | — |
| 2013-10-22 | $11.00 | $11.00 | 0 | — | — |
| 2013-10-21 | $11.00 | $11.00 | 2,308 | — | — |
| 2013-10-18 | $11.75 | $11.75 | 388 | — | — |
| 2013-10-17 | $11.75 | $11.75 | 1,628 | — | — |
| 2013-10-16 | $10.75 | $10.75 | 1,492 | — | — |
| 2013-10-15 | $11.50 | $11.50 | 476 | — | — |
| 2013-10-14 | $11.25 | $11.25 | 760 | — | — |
| 2013-10-11 | $12.25 | $12.25 | 180 | — | — |
| 2013-10-10 | $10.50 | $10.50 | 1,892 | — | — |
| 2013-10-09 | $10.50 | $10.50 | 108 | — | — |
| 2013-10-08 | $12.75 | $12.75 | 1,132 | — | — |
| 2013-10-07 | $10.75 | $10.75 | 808 | — | — |
| 2013-10-04 | $11.25 | $11.25 | 676 | — | — |
| 2013-10-03 | $8.75 | $8.75 | 716 | — | — |
| 2013-10-02 | $7.50 | $7.50 | 1,180 | — | — |
| 2013-10-01 | $10.00 | $10.00 | 1,212 | — | — |
| 2013-09-30 | $9.75 | $9.75 | 0 | — | — |
| 2013-09-27 | $9.75 | $9.75 | 0 | — | — |
| 2013-09-26 | $9.75 | $9.75 | 1,520 | — | — |
| 2013-09-25 | $8.50 | $8.50 | 2,124 | — | — |
| 2013-09-24 | $10.75 | $10.75 | 16 | — | — |
| 2013-09-23 | $10.50 | $10.50 | 124 | — | — |
| 2013-09-20 | $10.50 | $10.50 | 280 | — | — |
| 2013-09-19 | $10.75 | $10.75 | 2,056 | — | — |
| 2013-09-18 | $11.00 | $11.00 | 1,280 | — | — |
| 2013-09-17 | $11.75 | $11.75 | 1,504 | — | — |
| 2013-09-16 | $10.50 | $10.50 | 1,244 | — | — |
| 2013-09-13 | $12.50 | $12.50 | 1,608 | — | — |
| 2013-09-12 | $10.25 | $10.25 | 588 | — | — |
| 2013-09-11 | $12.00 | $12.00 | 2,052 | — | — |
| 2013-09-10 | $12.25 | $12.25 | 4,744 | — | — |
| 2013-09-09 | $13.00 | $13.00 | 7,204 | — | — |
| 2013-09-06 | $11.75 | $11.75 | 5,360 | — | — |
| 2013-09-05 | $13.25 | $13.25 | 2,780 | — | — |
| 2013-09-04 | $11.75 | $11.75 | 3,100 | — | — |
| 2013-09-03 | $12.50 | $12.50 | 4,580 | — | — |
| 2013-08-30 | $11.25 | $11.25 | 4,520 | — | — |
| 2013-08-29 | $11.25 | $11.25 | 464 | — | — |
| 2013-08-28 | $12.75 | $12.75 | 220 | — | — |
| 2013-08-27 | $8.75 | $8.75 | 2,312 | — | — |
| 2013-08-26 | $11.50 | $11.50 | 156 | — | — |
| 2013-08-23 | $12.00 | $12.00 | 120 | — | — |
| 2013-08-22 | $11.25 | $11.25 | 2,528 | — | — |
| 2013-08-21 | $11.75 | $11.75 | 2,660 | — | — |
| 2013-08-20 | $9.75 | $9.75 | 2,956 | — | — |
| 2013-08-19 | $10.00 | $10.00 | 1,360 | — | — |
| 2013-08-16 | $10.25 | $10.25 | 668 | — | — |
| 2013-08-15 | $9.00 | $9.00 | 2,696 | — | — |
| 2013-08-14 | $10.25 | $10.25 | 388 | — | — |
| 2013-08-13 | $11.00 | $11.00 | 244 | — | — |
| 2013-08-12 | $9.00 | $9.00 | 128 | — | — |
| 2013-08-09 | $10.25 | $10.25 | 1,028 | — | — |
| 2013-08-08 | $10.00 | $10.00 | 252 | — | — |
| 2013-08-07 | $11.25 | $11.25 | 384 | — | — |
| 2013-08-06 | $10.75 | $10.75 | 688 | — | — |
| 2013-08-05 | $12.00 | $12.00 | 212 | — | — |
| 2013-08-02 | $11.75 | $11.75 | 64 | — | — |
| 2013-08-01 | $10.25 | $10.25 | 288 | — | — |
| 2013-07-31 | $8.75 | $8.75 | 560 | — | — |
| 2013-07-30 | $8.75 | $8.75 | 820 | — | — |
| 2013-07-29 | $8.75 | $8.75 | 1,176 | — | — |
| 2013-07-26 | $8.75 | $8.75 | 1,728 | — | — |
| 2013-07-25 | $9.50 | $9.50 | 448 | — | — |
| 2013-07-24 | $8.75 | $8.75 | 2,552 | — | — |
| 2013-07-23 | $9.25 | $9.25 | 400 | — | — |
| 2013-07-22 | $10.00 | $10.00 | 128 | — | — |
| 2013-07-19 | $9.50 | $9.50 | 44 | — | — |
| 2013-07-18 | $10.75 | $10.75 | 1,216 | — | — |
| 2013-07-17 | $12.75 | $12.75 | 44 | — | — |
| 2013-07-16 | $12.75 | $12.75 | 60 | — | — |
| 2013-07-15 | $11.25 | $11.25 | 40 | — | — |
| 2013-07-12 | $11.25 | $11.25 | 308 | — | — |
| 2013-07-11 | $11.25 | $11.25 | 88 | — | — |
| 2013-07-10 | $12.50 | $12.50 | 208 | — | — |
| 2013-07-09 | $12.00 | $12.00 | 0 | — | — |
| 2013-07-08 | $12.00 | $12.00 | 380 | — | — |
| 2013-07-05 | $13.50 | $13.50 | 120 | — | — |
| 2013-07-03 | $10.50 | $10.50 | 148 | — | — |
| 2013-07-02 | $10.25 | $10.25 | 676 | — | — |
| 2013-07-01 | $10.50 | $10.50 | 4 | — | — |
| 2013-06-28 | $10.00 | $10.00 | 1,964 | — | — |
| 2013-06-27 | $11.75 | $11.75 | 728 | — | — |
| 2013-06-26 | $10.00 | $10.00 | 2,304 | — | — |
| 2013-06-25 | $8.50 | $8.50 | 1,492 | — | — |
| 2013-06-24 | $7.50 | $7.50 | 1,756 | — | — |
| 2013-06-21 | $12.50 | $12.50 | 56 | — | — |
| 2013-06-20 | $13.75 | $13.75 | 124 | — | — |
| 2013-06-19 | $12.50 | $12.50 | 48 | — | — |
| 2013-06-18 | $11.25 | $11.25 | 1,008 | — | — |
| 2013-06-17 | $15.00 | $15.00 | 36 | — | — |
| 2013-06-14 | $15.00 | $15.00 | 96 | — | — |
| 2013-06-13 | $15.00 | $15.00 | 128 | — | — |
| 2013-06-12 | $16.75 | $16.75 | 1,604 | — | — |
| 2013-06-11 | $15.00 | $15.00 | 984 | — | — |
| 2013-06-10 | $16.00 | $16.00 | 0 | — | — |
| 2013-06-07 | $16.00 | $16.00 | 1,108 | — | — |
| 2013-06-06 | $15.00 | $15.00 | 220 | — | — |
| 2013-06-05 | $16.25 | $16.25 | 84 | — | — |
| 2013-06-04 | $16.25 | $16.25 | 600 | — | — |
| 2013-06-03 | $16.25 | $16.25 | 200 | — | — |
| 2013-05-31 | $17.50 | $17.50 | 272 | — | — |
| 2013-05-30 | $20.00 | $20.00 | 584 | — | — |
| 2013-05-29 | $21.50 | $21.50 | 0 | — | — |
| 2013-05-28 | $21.50 | $21.50 | 0 | — | — |
| 2013-05-24 | $21.50 | $21.50 | 132 | — | — |
| 2013-05-23 | $16.50 | $16.50 | 784 | — | — |
| 2013-05-22 | $18.75 | $18.75 | 288 | — | — |
| 2013-05-21 | $20.25 | $20.25 | 740 | — | — |
| 2013-05-20 | $23.75 | $23.75 | 1,132 | — | — |
| 2013-05-17 | $24.75 | $24.75 | 804 | — | — |
| 2013-05-16 | $25.25 | $25.25 | 416 | — | — |
| 2013-05-15 | $21.50 | $21.50 | 340 | — | — |
| 2013-05-14 | $23.50 | $23.50 | 336 | — | — |
| 2013-05-13 | $19.00 | $19.00 | 288 | — | — |
| 2013-05-10 | $22.50 | $22.50 | 284 | — | — |
| 2013-05-09 | $16.25 | $16.25 | 836 | — | — |
| 2013-05-08 | $25.00 | $25.00 | 260 | — | — |
| 2013-05-07 | $25.00 | $25.00 | 988 | — | — |
| 2013-05-06 | $28.50 | $28.50 | 96 | — | — |
| 2013-05-03 | $27.50 | $27.50 | 640 | — | — |
| 2013-05-02 | $27.50 | $27.50 | 368 | — | — |
| 2013-05-01 | $30.00 | $30.00 | 320 | — | — |
| 2013-04-30 | $32.25 | $32.25 | 504 | — | — |
| 2013-04-29 | $35.00 | $35.00 | 516 | — | — |
| 2013-04-26 | $28.00 | $28.00 | 388 | — | — |