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
- 2013-08-13 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 | $8.34 | $8.61 | 1,200 | — | — |
| 2013-12-30 | $8.37 | $8.64 | 200 | — | — |
| 2013-12-27 | $8.36 | $8.63 | 200 | — | — |
| 2013-12-26 | $8.35 | $8.56 | 2,000 | — | — |
| 2013-12-24 | $8.54 | $8.76 | 1,700 | — | — |
| 2013-12-23 | $8.43 | $8.65 | 2,300 | — | — |
| 2013-12-20 | $7.95 | $8.15 | 15,000 | — | — |
| 2013-12-19 | $8.32 | $8.53 | 400 | — | — |
| 2013-12-18 | $8.35 | $8.56 | 1,000 | — | — |
| 2013-12-17 | $8.39 | $8.61 | 1,700 | — | — |
| 2013-12-16 | $8.45 | $8.67 | 3,500 | — | — |
| 2013-12-13 | $8.62 | $8.84 | 1,400 | — | — |
| 2013-12-12 | $8.57 | $8.79 | 3,100 | — | — |
| 2013-12-11 | $8.42 | $8.64 | 2,900 | — | — |
| 2013-12-10 | $8.39 | $8.61 | 1,400 | — | — |
| 2013-12-09 | $8.40 | $8.62 | 900 | — | — |
| 2013-12-06 | $8.40 | $8.62 | 1,000 | — | — |
| 2013-12-05 | $8.33 | $8.54 | 900 | — | — |
| 2013-12-04 | $8.32 | $8.53 | 2,300 | — | — |
| 2013-12-03 | $8.33 | $8.54 | 2,400 | — | — |
| 2013-12-02 | $8.33 | $8.54 | 8,100 | — | — |
| 2013-11-29 | $8.37 | $8.58 | 7,600 | — | — |
| 2013-11-27 | $8.40 | $8.62 | 4,200 | — | — |
| 2013-11-26 | $8.46 | $8.68 | 900 | — | — |
| 2013-11-25 | $8.50 | $8.66 | 9,500 | — | — |
| 2013-11-22 | $8.58 | $8.75 | 1,700 | — | — |
| 2013-11-21 | $8.70 | $8.87 | 600 | — | — |
| 2013-11-20 | $8.65 | $8.82 | 300 | — | — |
| 2013-11-19 | $8.66 | $8.83 | 3,700 | — | — |
| 2013-11-18 | $8.70 | $8.87 | 4,600 | — | — |
| 2013-11-15 | $8.68 | $8.85 | 1,500 | — | — |
| 2013-11-14 | $8.71 | $8.88 | 1,100 | — | — |
| 2013-11-13 | $8.67 | $8.84 | 1,400 | — | — |
| 2013-11-12 | $8.73 | $8.90 | 1,900 | — | — |
| 2013-11-11 | $8.71 | $8.88 | 600 | — | — |
| 2013-11-08 | $8.75 | $8.92 | 7,000 | — | — |
| 2013-11-07 | $8.85 | $9.02 | 2,300 | — | — |
| 2013-11-06 | $8.65 | $8.82 | 0 | — | — |
| 2013-11-05 | $8.65 | $8.82 | 1,400 | — | — |
| 2013-11-04 | $8.65 | $8.82 | 1,100 | — | — |
| 2013-11-01 | $8.60 | $8.77 | 7,500 | — | — |
| 2013-10-31 | $8.60 | $8.77 | 6,800 | — | — |
| 2013-10-30 | $8.64 | $8.81 | 1,200 | — | — |
| 2013-10-29 | $8.60 | $8.77 | 6,800 | — | — |
| 2013-10-28 | $8.62 | $8.73 | 5,200 | — | — |
| 2013-10-25 | $8.60 | $8.71 | 0 | — | — |
| 2013-10-24 | $8.60 | $8.71 | 8,700 | — | — |
| 2013-10-23 | $8.50 | $8.61 | 1,400 | — | — |
| 2013-10-22 | $8.50 | $8.61 | 100 | — | — |
| 2013-10-21 | $8.47 | $8.58 | 10,300 | — | — |
| 2013-10-18 | $8.50 | $8.61 | 200 | — | — |
| 2013-10-17 | $8.43 | $8.54 | 200 | — | — |
| 2013-10-16 | $8.48 | $8.59 | 3,200 | — | — |
| 2013-10-15 | $8.31 | $8.42 | 900 | — | — |
| 2013-10-14 | $8.32 | $8.43 | 1,300 | — | — |
| 2013-10-11 | $8.36 | $8.47 | 100 | — | — |
| 2013-10-10 | $8.33 | $8.44 | 1,200 | — | — |
| 2013-10-09 | $8.25 | $8.36 | 200 | — | — |
| 2013-10-08 | $8.25 | $8.36 | 7,100 | — | — |
| 2013-10-07 | $8.29 | $8.40 | 2,300 | — | — |
| 2013-10-04 | $8.34 | $8.45 | 1,000 | — | — |
| 2013-10-03 | $8.37 | $8.48 | 1,200 | — | — |
| 2013-10-02 | $8.30 | $8.41 | 800 | — | — |
| 2013-10-01 | $8.28 | $8.39 | 0 | — | — |
| 2013-09-30 | $8.28 | $8.39 | 400 | — | — |
| 2013-09-27 | $8.28 | $8.39 | 100 | — | — |
| 2013-09-26 | $8.28 | $8.39 | 500 | — | — |
| 2013-09-25 | $8.32 | $8.37 | 6,900 | — | — |
| 2013-09-24 | $8.33 | $8.38 | 4,500 | — | — |
| 2013-09-23 | $8.26 | $8.31 | 6,700 | — | — |
| 2013-09-20 | $8.14 | $8.19 | 11,800 | — | — |
| 2013-09-19 | $8.30 | $8.35 | 2,800 | — | — |
| 2013-09-18 | $8.25 | $8.30 | 13,700 | — | — |
| 2013-09-17 | $8.21 | $8.26 | 7,500 | — | — |
| 2013-09-16 | $8.32 | $8.37 | 400 | — | — |
| 2013-09-13 | $8.40 | $8.46 | 100 | — | — |
| 2013-09-12 | $8.45 | $8.51 | 200 | — | — |
| 2013-09-11 | $8.45 | $8.51 | 1,700 | — | — |
| 2013-09-10 | $8.45 | $8.51 | 4,900 | — | — |
| 2013-09-09 | $8.45 | $8.51 | 2,400 | — | — |
| 2013-09-06 | $8.18 | $8.23 | 3,800 | — | — |
| 2013-09-05 | $8.35 | $8.40 | 200 | — | — |
| 2013-09-04 | $8.31 | $8.36 | 3,600 | — | — |
| 2013-09-03 | $8.17 | $8.22 | 100 | — | — |
| 2013-08-30 | $8.40 | $8.46 | 1,800 | — | — |
| 2013-08-29 | $8.13 | $8.13 | 1,100 | — | — |
| 2013-08-28 | $8.40 | $8.40 | 900 | — | — |
| 2013-08-27 | $8.30 | $8.30 | 300 | — | — |
| 2013-08-26 | $8.35 | $8.35 | 5,700 | — | — |
| 2013-08-23 | $8.36 | $8.36 | 3,800 | — | — |
| 2013-08-22 | $8.30 | $8.30 | 5,100 | — | — |
| 2013-08-21 | $8.30 | $8.30 | 13,400 | — | — |
| 2013-08-20 | $8.30 | $8.30 | 27,400 | — | — |
| 2013-08-19 | $8.30 | $8.30 | 20,900 | — | — |
| 2013-08-16 | $8.30 | $8.30 | 27,600 | — | — |
| 2013-08-15 | $8.20 | $8.20 | 78,900 | — | — |
| 2013-08-14 | $8.35 | $8.35 | 30,000 | — | — |
| 2013-08-13 | $8.45 | $8.45 | 879,100 | — | — |