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
- 2013-10-01 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 | $6.28 | $6.28 | 20,500 | — | — |
| 2013-12-30 | $6.61 | $6.61 | 8,300 | — | — |
| 2013-12-27 | $6.97 | $6.97 | 200 | — | — |
| 2013-12-26 | $7.01 | $7.01 | 29,700 | — | — |
| 2013-12-24 | $6.83 | $6.83 | 10,000 | — | — |
| 2013-12-23 | $6.55 | $6.55 | 26,900 | — | — |
| 2013-12-20 | $6.82 | $6.82 | 102,300 | — | — |
| 2013-12-19 | $7.19 | $7.19 | 12,800 | — | — |
| 2013-12-18 | $7.19 | $7.19 | 29,500 | — | — |
| 2013-12-17 | $6.84 | $6.84 | 34,900 | — | — |
| 2013-12-16 | $7.00 | $7.00 | 44,100 | — | — |
| 2013-12-13 | $7.20 | $7.20 | 44,700 | — | — |
| 2013-12-12 | $7.00 | $7.00 | 61,700 | — | — |
| 2013-12-11 | $6.41 | $6.41 | 28,800 | — | — |
| 2013-12-10 | $6.40 | $6.40 | 16,800 | — | — |
| 2013-12-09 | $6.34 | $6.34 | 18,800 | — | — |
| 2013-12-06 | $6.33 | $6.33 | 17,300 | — | — |
| 2013-12-05 | $6.14 | $6.14 | 20,900 | — | — |
| 2013-12-04 | $6.05 | $6.05 | 32,500 | — | — |
| 2013-12-03 | $5.94 | $5.94 | 56,100 | — | — |
| 2013-12-02 | $5.64 | $5.64 | 22,600 | — | — |
| 2013-11-29 | $5.60 | $5.60 | 17,800 | — | — |
| 2013-11-27 | $5.46 | $5.46 | 3,700 | — | — |
| 2013-11-26 | $5.25 | $5.25 | 33,100 | — | — |
| 2013-11-25 | $5.05 | $5.05 | 45,200 | — | — |
| 2013-11-22 | $5.06 | $5.06 | 46,700 | — | — |
| 2013-11-21 | $5.00 | $5.00 | 5,600 | — | — |
| 2013-11-20 | $4.96 | $4.96 | 17,000 | — | — |
| 2013-11-19 | $5.00 | $5.00 | 5,800 | — | — |
| 2013-11-18 | $4.95 | $4.95 | 7,700 | — | — |
| 2013-11-15 | $5.10 | $5.10 | 22,500 | — | — |
| 2013-11-14 | $4.86 | $4.86 | 72,700 | — | — |
| 2013-11-13 | $5.16 | $5.16 | 54,000 | — | — |
| 2013-11-12 | $4.77 | $4.77 | 70,000 | — | — |
| 2013-11-11 | $4.65 | $4.65 | 37,900 | — | — |
| 2013-11-08 | $4.61 | $4.61 | 81,900 | — | — |
| 2013-11-07 | $5.00 | $5.00 | 55,800 | — | — |
| 2013-11-06 | $5.95 | $5.95 | 15,700 | — | — |
| 2013-11-05 | $6.11 | $6.11 | 21,000 | — | — |
| 2013-11-04 | $6.29 | $6.29 | 131,700 | — | — |
| 2013-11-01 | $6.01 | $6.01 | 56,200 | — | — |
| 2013-10-31 | $6.00 | $6.00 | 108,500 | — | — |
| 2013-10-30 | $6.25 | $6.25 | 24,000 | — | — |
| 2013-10-29 | $6.30 | $6.30 | 72,200 | — | — |
| 2013-10-28 | $6.45 | $6.45 | 248,900 | — | — |
| 2013-10-25 | $6.87 | $6.87 | 25,000 | — | — |
| 2013-10-24 | $6.93 | $6.93 | 53,000 | — | — |
| 2013-10-23 | $6.85 | $6.85 | 88,300 | — | — |
| 2013-10-22 | $6.72 | $6.72 | 30,100 | — | — |
| 2013-10-21 | $7.00 | $7.00 | 20,400 | — | — |
| 2013-10-18 | $7.00 | $7.00 | 50,000 | — | — |
| 2013-10-17 | $7.03 | $7.03 | 25,900 | — | — |
| 2013-10-16 | $7.00 | $7.00 | 103,400 | — | — |
| 2013-10-15 | $7.19 | $7.19 | 42,500 | — | — |
| 2013-10-14 | $7.01 | $7.01 | 80,200 | — | — |
| 2013-10-11 | $7.05 | $7.05 | 30,600 | — | — |
| 2013-10-10 | $6.96 | $6.96 | 91,200 | — | — |
| 2013-10-09 | $6.70 | $6.70 | 381,100 | — | — |
| 2013-10-08 | $7.94 | $7.94 | 284,700 | — | — |
| 2013-10-07 | $8.50 | $8.50 | 381,800 | — | — |
| 2013-10-04 | $7.15 | $7.15 | 61,300 | — | — |
| 2013-10-03 | $6.90 | $6.90 | 110,000 | — | — |
| 2013-10-02 | $6.95 | $6.95 | 311,700 | — | — |
| 2013-10-01 | $6.62 | $6.62 | 2,079,700 | — | — |