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
- 2013-05-03 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 | $10.30 | $10.30 | 32,100 | — | — |
| 2013-12-30 | $10.30 | $10.30 | 70,500 | — | — |
| 2013-12-27 | $10.19 | $10.19 | 16,600 | — | — |
| 2013-12-26 | $10.05 | $10.05 | 13,000 | — | — |
| 2013-12-24 | $10.02 | $10.02 | 0 | — | — |
| 2013-12-23 | $10.02 | $10.02 | 21,800 | — | — |
| 2013-12-20 | $10.43 | $10.43 | 31,100 | — | — |
| 2013-12-19 | $9.96 | $9.96 | 1,100 | — | — |
| 2013-12-18 | $10.08 | $10.08 | 0 | — | — |
| 2013-12-17 | $10.08 | $10.08 | 5,800 | — | — |
| 2013-12-16 | $10.10 | $10.10 | 6,600 | — | — |
| 2013-12-13 | $10.06 | $10.06 | 2,500 | — | — |
| 2013-12-12 | $9.98 | $9.98 | 400 | — | — |
| 2013-12-11 | $10.00 | $10.00 | 800 | — | — |
| 2013-12-10 | $10.30 | $10.30 | 8,000 | — | — |
| 2013-12-09 | $9.59 | $9.59 | 12,100 | — | — |
| 2013-12-06 | $9.01 | $9.01 | 0 | — | — |
| 2013-12-05 | $9.01 | $9.01 | 0 | — | — |
| 2013-12-04 | $9.01 | $9.01 | 0 | — | — |
| 2013-12-03 | $9.01 | $9.01 | 100 | — | — |
| 2013-12-02 | $9.00 | $9.00 | 1,000 | — | — |
| 2013-11-29 | $8.90 | $8.90 | 0 | — | — |
| 2013-11-27 | $8.90 | $8.90 | 0 | — | — |
| 2013-11-26 | $8.90 | $8.90 | 200 | — | — |
| 2013-11-25 | $8.99 | $8.99 | 2,600 | — | — |
| 2013-11-22 | $8.60 | $8.60 | 800 | — | — |
| 2013-11-21 | $9.00 | $9.00 | 3,300 | — | — |
| 2013-11-20 | $8.60 | $8.60 | 2,500 | — | — |
| 2013-11-19 | $8.80 | $8.80 | 600 | — | — |
| 2013-11-18 | $8.95 | $8.95 | 1,000 | — | — |
| 2013-11-15 | $8.60 | $8.60 | 100 | — | — |
| 2013-11-14 | $8.60 | $8.60 | 8,000 | — | — |
| 2013-11-13 | $8.62 | $8.62 | 300 | — | — |
| 2013-11-12 | $8.60 | $8.60 | 20,000 | — | — |
| 2013-11-11 | $8.75 | $8.75 | 12,200 | — | — |
| 2013-11-08 | $8.75 | $8.75 | 3,200 | — | — |
| 2013-11-07 | $8.40 | $8.40 | 3,700 | — | — |
| 2013-11-06 | $8.40 | $8.40 | 5,300 | — | — |
| 2013-11-05 | $8.50 | $8.50 | 1,800 | — | — |
| 2013-11-04 | $8.20 | $8.20 | 3,700 | — | — |
| 2013-11-01 | $8.57 | $8.57 | 1,600 | — | — |
| 2013-10-31 | $8.00 | $8.00 | 0 | — | — |
| 2013-10-30 | $8.00 | $8.00 | 0 | — | — |
| 2013-10-29 | $8.00 | $8.00 | 0 | — | — |
| 2013-10-28 | $8.00 | $8.00 | 0 | — | — |
| 2013-10-25 | $8.00 | $8.00 | 1,300 | — | — |
| 2013-10-24 | $7.80 | $7.80 | 14,900 | — | — |
| 2013-10-23 | $7.79 | $7.79 | 300 | — | — |
| 2013-10-22 | $8.00 | $8.00 | 0 | — | — |
| 2013-10-21 | $8.00 | $8.00 | 11,700 | — | — |
| 2013-10-18 | $8.25 | $8.25 | 1,900 | — | — |
| 2013-10-17 | $8.25 | $8.25 | 2,100 | — | — |
| 2013-10-16 | $8.50 | $8.50 | 2,400 | — | — |
| 2013-10-15 | $7.81 | $7.81 | 0 | — | — |
| 2013-10-14 | $7.81 | $7.81 | 200 | — | — |
| 2013-10-11 | $8.10 | $8.10 | 8,300 | — | — |
| 2013-10-10 | $8.05 | $8.05 | 1,700 | — | — |
| 2013-10-09 | $7.61 | $7.61 | 5,100 | — | — |
| 2013-10-08 | $8.00 | $8.00 | 4,900 | — | — |
| 2013-10-07 | $8.05 | $8.05 | 2,800 | — | — |
| 2013-10-04 | $8.09 | $8.09 | 1,400 | — | — |
| 2013-10-03 | $8.13 | $8.13 | 11,300 | — | — |
| 2013-10-02 | $8.09 | $8.09 | 3,900 | — | — |
| 2013-10-01 | $8.09 | $8.09 | 3,100 | — | — |
| 2013-09-30 | $8.30 | $8.30 | 0 | — | — |
| 2013-09-27 | $8.30 | $8.30 | 6,700 | — | — |
| 2013-09-26 | $8.19 | $8.19 | 7,300 | — | — |
| 2013-09-25 | $8.00 | $8.00 | 12,400 | — | — |
| 2013-09-24 | $7.50 | $7.50 | 9,600 | — | — |
| 2013-09-23 | $7.50 | $7.50 | 5,900 | — | — |
| 2013-09-20 | $7.30 | $7.30 | 29,400 | — | — |
| 2013-09-19 | $7.08 | $7.08 | 186,000 | — | — |
| 2013-09-18 | $7.00 | $7.00 | 124,700 | — | — |
| 2013-09-17 | $7.00 | $7.00 | 0 | — | — |
| 2013-09-16 | $7.00 | $7.00 | 0 | — | — |
| 2013-09-13 | $7.00 | $7.00 | 0 | — | — |
| 2013-09-12 | $7.00 | $7.00 | 0 | — | — |
| 2013-09-11 | $7.00 | $7.00 | 0 | — | — |
| 2013-09-10 | $7.00 | $7.00 | 0 | — | — |
| 2013-09-09 | $7.00 | $7.00 | 0 | — | — |
| 2013-09-06 | $7.00 | $7.00 | 0 | — | — |
| 2013-09-05 | $7.00 | $7.00 | 0 | — | — |
| 2013-09-04 | $7.00 | $7.00 | 0 | — | — |
| 2013-09-03 | $7.00 | $7.00 | 0 | — | — |
| 2013-08-30 | $7.00 | $7.00 | 0 | — | — |
| 2013-08-29 | $7.00 | $7.00 | 0 | — | — |
| 2013-08-28 | $7.00 | $7.00 | 0 | — | — |
| 2013-08-27 | $7.00 | $7.00 | 0 | — | — |
| 2013-08-26 | $7.00 | $7.00 | 0 | — | — |
| 2013-08-23 | $7.00 | $7.00 | 0 | — | — |
| 2013-08-22 | $7.00 | $7.00 | 0 | — | — |
| 2013-08-21 | $7.00 | $7.00 | 0 | — | — |
| 2013-08-20 | $7.00 | $7.00 | 0 | — | — |
| 2013-08-19 | $7.00 | $7.00 | 0 | — | — |
| 2013-08-16 | $7.00 | $7.00 | 0 | — | — |
| 2013-08-15 | $7.00 | $7.00 | 0 | — | — |
| 2013-08-14 | $7.00 | $7.00 | 300 | — | — |
| 2013-08-13 | $6.50 | $6.50 | 0 | — | — |
| 2013-08-12 | $6.50 | $6.50 | 0 | — | — |
| 2013-08-09 | $6.50 | $6.50 | 0 | — | — |
| 2013-08-08 | $6.50 | $6.50 | 0 | — | — |
| 2013-08-07 | $6.50 | $6.50 | 0 | — | — |
| 2013-08-06 | $6.50 | $6.50 | 0 | — | — |
| 2013-08-05 | $6.50 | $6.50 | 0 | — | — |
| 2013-08-02 | $6.50 | $6.50 | 0 | — | — |
| 2013-08-01 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-31 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-30 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-29 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-26 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-25 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-24 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-23 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-22 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-19 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-18 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-17 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-16 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-15 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-12 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-11 | $6.50 | $6.50 | 0 | — | — |
| 2013-07-10 | $6.50 | $6.50 | 400 | — | — |
| 2013-07-09 | $6.30 | $6.30 | 0 | — | — |
| 2013-07-08 | $6.30 | $6.30 | 0 | — | — |
| 2013-07-05 | $6.30 | $6.30 | 0 | — | — |
| 2013-07-03 | $6.30 | $6.30 | 0 | — | — |
| 2013-07-02 | $6.30 | $6.30 | 0 | — | — |
| 2013-07-01 | $6.30 | $6.30 | 0 | — | — |
| 2013-06-28 | $6.30 | $6.30 | 100 | — | — |
| 2013-06-27 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-26 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-25 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-24 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-21 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-20 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-19 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-18 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-17 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-14 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-13 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-12 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-11 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-10 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-07 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-06 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-05 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-04 | $6.00 | $6.00 | 0 | — | — |
| 2013-06-03 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-31 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-30 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-29 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-28 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-24 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-23 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-22 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-21 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-20 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-17 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-16 | $6.00 | $6.00 | 100 | — | — |
| 2013-05-15 | $5.75 | $5.75 | 0 | — | — |
| 2013-05-14 | $5.75 | $5.75 | 0 | — | — |
| 2013-05-13 | $5.75 | $5.75 | 0 | — | — |
| 2013-05-10 | $5.75 | $5.75 | 0 | — | — |
| 2013-05-09 | $5.75 | $5.75 | 0 | — | — |
| 2013-05-08 | $5.75 | $5.75 | 0 | — | — |
| 2013-05-07 | $5.75 | $5.75 | 400 | — | — |
| 2013-05-06 | $5.75 | $5.75 | 0 | — | — |
| 2013-05-03 | $5.75 | $5.75 | 200 | — | — |