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
- 2013-10-09 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 | $8.89 | $8.89 | 35,500 | — | — |
| 2013-12-30 | $8.83 | $8.83 | 35,600 | — | — |
| 2013-12-27 | $8.79 | $8.79 | 50,700 | — | — |
| 2013-12-26 | $8.70 | $8.70 | 20,000 | — | — |
| 2013-12-24 | $8.69 | $8.69 | 20,600 | — | — |
| 2013-12-23 | $8.68 | $8.68 | 68,000 | — | — |
| 2013-12-20 | $8.63 | $8.63 | 40,500 | — | — |
| 2013-12-19 | $8.59 | $8.59 | 118,400 | — | — |
| 2013-12-18 | $8.60 | $8.60 | 60,100 | — | — |
| 2013-12-17 | $8.54 | $8.54 | 107,100 | — | — |
| 2013-12-16 | $8.56 | $8.56 | 64,700 | — | — |
| 2013-12-13 | $8.60 | $8.60 | 90,000 | — | — |
| 2013-12-12 | $8.60 | $8.60 | 33,500 | — | — |
| 2013-12-11 | $8.60 | $8.60 | 76,900 | — | — |
| 2013-12-10 | $8.61 | $8.61 | 58,700 | — | — |
| 2013-12-09 | $8.63 | $8.63 | 74,600 | — | — |
| 2013-12-06 | $8.65 | $8.65 | 69,100 | — | — |
| 2013-12-05 | $8.64 | $8.64 | 109,600 | — | — |
| 2013-12-04 | $8.55 | $8.55 | 22,500 | — | — |
| 2013-12-03 | $8.60 | $8.60 | 45,400 | — | — |
| 2013-12-02 | $8.71 | $8.71 | 48,100 | — | — |
| 2013-11-29 | $8.73 | $8.73 | 22,600 | — | — |
| 2013-11-27 | $8.72 | $8.72 | 39,500 | — | — |
| 2013-11-26 | $8.72 | $8.72 | 96,400 | — | — |
| 2013-11-25 | $8.68 | $8.68 | 88,600 | — | — |
| 2013-11-22 | $8.63 | $8.63 | 59,600 | — | — |
| 2013-11-21 | $8.66 | $8.66 | 83,500 | — | — |
| 2013-11-20 | $8.60 | $8.60 | 45,300 | — | — |
| 2013-11-19 | $8.64 | $8.64 | 96,400 | — | — |
| 2013-11-18 | $8.58 | $8.58 | 64,200 | — | — |
| 2013-11-15 | $8.53 | $8.53 | 67,000 | — | — |
| 2013-11-14 | $8.45 | $8.45 | 67,100 | — | — |
| 2013-11-13 | $8.45 | $8.45 | 76,700 | — | — |
| 2013-11-12 | $8.45 | $8.45 | 47,800 | — | — |
| 2013-11-11 | $8.55 | $8.55 | 53,000 | — | — |
| 2013-11-08 | $8.51 | $8.51 | 64,800 | — | — |
| 2013-11-07 | $8.50 | $8.50 | 63,200 | — | — |
| 2013-11-06 | $8.55 | $8.55 | 37,100 | — | — |
| 2013-11-05 | $8.54 | $8.54 | 64,200 | — | — |
| 2013-11-04 | $8.55 | $8.55 | 85,400 | — | — |
| 2013-11-01 | $8.46 | $8.46 | 88,800 | — | — |
| 2013-10-31 | $8.66 | $8.66 | 62,200 | — | — |
| 2013-10-30 | $8.70 | $8.70 | 75,500 | — | — |
| 2013-10-29 | $8.73 | $8.73 | 98,500 | — | — |
| 2013-10-28 | $8.76 | $8.76 | 45,200 | — | — |
| 2013-10-25 | $8.85 | $8.85 | 44,600 | — | — |
| 2013-10-24 | $8.75 | $8.75 | 54,900 | — | — |
| 2013-10-23 | $8.94 | $8.94 | 48,400 | — | — |
| 2013-10-22 | $9.05 | $9.05 | 66,300 | — | — |
| 2013-10-21 | $9.06 | $9.06 | 78,700 | — | — |
| 2013-10-18 | $8.88 | $8.88 | 35,400 | — | — |
| 2013-10-17 | $8.65 | $8.65 | 0 | — | — |
| 2013-10-16 | $8.65 | $8.65 | 100 | — | — |
| 2013-10-15 | $8.54 | $8.54 | 0 | — | — |
| 2013-10-14 | $8.54 | $8.54 | 0 | — | — |
| 2013-10-11 | $8.54 | $8.54 | 0 | — | — |
| 2013-10-10 | $8.54 | $8.54 | 0 | — | — |
| 2013-10-09 | $8.54 | $8.54 | 400 | — | — |