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
- 2013-09-30 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 | $9.88 | $9.88 | 432,484 | — | — |
| 2013-12-30 | $9.87 | $9.87 | 365,267 | — | — |
| 2013-12-27 | $9.84 | $9.84 | 584,381 | — | — |
| 2013-12-26 | $9.64 | $9.64 | 465,690 | — | — |
| 2013-12-24 | $9.59 | $9.59 | 176,257 | — | — |
| 2013-12-23 | $9.59 | $9.59 | 639,189 | — | — |
| 2013-12-20 | $9.49 | $9.49 | 3,281,659 | — | — |
| 2013-12-19 | $9.21 | $9.21 | 734,211 | — | — |
| 2013-12-18 | $9.10 | $9.10 | 735,935 | — | — |
| 2013-12-17 | $9.08 | $9.08 | 860,831 | — | — |
| 2013-12-16 | $9.36 | $9.36 | 913,110 | — | — |
| 2013-12-13 | $8.99 | $8.99 | 682,966 | — | — |
| 2013-12-12 | $8.90 | $8.90 | 473,733 | — | — |
| 2013-12-11 | $9.13 | $9.13 | 402,035 | — | — |
| 2013-12-10 | $9.23 | $9.23 | 976,650 | — | — |
| 2013-12-09 | $9.16 | $9.16 | 306,094 | — | — |
| 2013-12-06 | $9.16 | $9.16 | 1,121,539 | — | — |
| 2013-12-05 | $9.10 | $9.10 | 1,009,397 | — | — |
| 2013-12-04 | $9.36 | $9.36 | 885,190 | — | — |
| 2013-12-03 | $9.35 | $9.35 | 1,307,332 | — | — |
| 2013-12-02 | $9.65 | $9.65 | 621,494 | — | — |
| 2013-11-29 | $9.86 | $9.86 | 536,583 | — | — |
| 2013-11-27 | $9.85 | $9.85 | 671,131 | — | — |
| 2013-11-26 | $9.83 | $9.83 | 1,175,197 | — | — |
| 2013-11-25 | $9.87 | $9.87 | 1,755,442 | — | — |
| 2013-11-22 | $9.85 | $9.85 | 515,901 | — | — |
| 2013-11-21 | $9.82 | $9.82 | 350,330 | — | — |
| 2013-11-20 | $9.84 | $9.84 | 1,546,784 | — | — |
| 2013-11-19 | $9.77 | $9.77 | 1,165,661 | — | — |
| 2013-11-18 | $9.84 | $9.84 | 1,638,474 | — | — |
| 2013-11-15 | $9.84 | $9.84 | 1,357,314 | — | — |
| 2013-11-14 | $9.89 | $9.89 | 868,759 | — | — |
| 2013-11-13 | $9.86 | $9.86 | 943,099 | — | — |
| 2013-11-12 | $9.77 | $9.77 | 872,895 | — | — |
| 2013-11-11 | $9.74 | $9.74 | 497,977 | — | — |
| 2013-11-08 | $9.74 | $9.74 | 994,345 | — | — |
| 2013-11-07 | $9.77 | $9.77 | 1,095,227 | — | — |
| 2013-11-06 | $9.73 | $9.73 | 1,138,429 | — | — |
| 2013-11-05 | $9.69 | $9.69 | 1,447,740 | — | — |
| 2013-11-04 | $9.91 | $9.91 | 934,367 | — | — |
| 2013-11-01 | $9.77 | $9.77 | 1,690,409 | — | — |
| 2013-10-31 | $10.21 | $10.21 | 996,068 | — | — |
| 2013-10-30 | $10.57 | $10.57 | 1,055,242 | — | — |
| 2013-10-29 | $10.63 | $10.63 | 1,954,449 | — | — |
| 2013-10-28 | $10.81 | $10.81 | 1,074,545 | — | — |
| 2013-10-25 | $10.73 | $10.73 | 1,151,873 | — | — |
| 2013-10-24 | $10.98 | $10.98 | 749,837 | — | — |
| 2013-10-23 | $10.82 | $10.82 | 479,248 | — | — |
| 2013-10-22 | $11.01 | $11.01 | 896,680 | — | — |
| 2013-10-21 | $10.69 | $10.69 | 542,443 | — | — |
| 2013-10-18 | $10.60 | $10.60 | 1,033,985 | — | — |
| 2013-10-17 | $10.69 | $10.69 | 468,103 | — | — |
| 2013-10-16 | $10.69 | $10.69 | 621,149 | — | — |
| 2013-10-15 | $10.72 | $10.72 | 805,909 | — | — |
| 2013-10-14 | $11.11 | $11.11 | 522,795 | — | — |
| 2013-10-11 | $11.08 | $11.08 | 1,849,890 | — | — |
| 2013-10-10 | $10.98 | $10.98 | 579,441 | — | — |
| 2013-10-09 | $10.99 | $10.99 | 1,133,374 | — | — |
| 2013-10-08 | $10.81 | $10.81 | 1,400,401 | — | — |
| 2013-10-07 | $10.65 | $10.65 | 1,280,216 | — | — |
| 2013-10-04 | $11.00 | $11.00 | 1,280,675 | — | — |
| 2013-10-03 | $10.97 | $10.97 | 1,305,724 | — | — |
| 2013-10-02 | $11.23 | $11.23 | 1,875,053 | — | — |
| 2013-10-01 | $11.24 | $11.24 | 1,698,107 | — | — |
| 2013-09-30 | $10.88 | $10.88 | 405,367 | — | — |