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
- 2008-01-23 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 | $9.74 | $10.41 | 2,200 | — | — |
| 2013-12-30 | $9.27 | $9.90 | 700 | — | — |
| 2013-12-27 | $9.25 | $9.88 | 700 | — | — |
| 2013-12-26 | $9.40 | $10.04 | 1,700 | — | — |
| 2013-12-24 | $9.49 | $10.14 | 100 | — | — |
| 2013-12-23 | $9.49 | $10.14 | 300 | — | — |
| 2013-12-20 | $9.20 | $9.83 | 0 | — | — |
| 2013-12-19 | $9.20 | $9.83 | 100 | — | — |
| 2013-12-18 | $9.40 | $10.04 | 6,000 | — | — |
| 2013-12-17 | $9.30 | $9.94 | 0 | — | — |
| 2013-12-16 | $9.30 | $9.94 | 1,000 | — | — |
| 2013-12-13 | $9.20 | $9.83 | 8,000 | — | — |
| 2013-12-12 | $9.70 | $10.36 | 700 | — | — |
| 2013-12-11 | $9.40 | $10.04 | 100 | — | — |
| 2013-12-10 | $9.60 | $10.26 | 1,900 | — | — |
| 2013-12-09 | $9.36 | $10.00 | 1,100 | — | — |
| 2013-12-06 | $9.75 | $10.42 | 1,600 | — | — |
| 2013-12-05 | $10.00 | $10.68 | 0 | — | — |
| 2013-12-04 | $10.00 | $10.68 | 1,200 | — | — |
| 2013-12-03 | $10.00 | $10.68 | 5,200 | — | — |
| 2013-12-02 | $9.80 | $10.47 | 1,700 | — | — |
| 2013-11-29 | $10.40 | $11.11 | 3,000 | — | — |
| 2013-11-27 | $9.80 | $10.47 | 900 | — | — |
| 2013-11-26 | $9.90 | $10.58 | 4,200 | — | — |
| 2013-11-25 | $9.90 | $10.58 | 2,700 | — | — |
| 2013-11-22 | $10.90 | $11.65 | 6,600 | — | — |
| 2013-11-21 | $11.00 | $11.75 | 3,800 | — | — |
| 2013-11-20 | $11.20 | $11.97 | 1,600 | — | — |
| 2013-11-19 | $11.75 | $12.55 | 300 | — | — |
| 2013-11-18 | $11.92 | $12.74 | 7,700 | — | — |
| 2013-11-15 | $10.50 | $11.22 | 1,000 | — | — |
| 2013-11-14 | $10.00 | $10.68 | 3,800 | — | — |
| 2013-11-13 | $10.00 | $10.68 | 2,200 | — | — |
| 2013-11-12 | $9.80 | $10.47 | 2,200 | — | — |
| 2013-11-11 | $9.65 | $10.31 | 13,500 | — | — |
| 2013-11-08 | $10.10 | $10.79 | 4,600 | — | — |
| 2013-11-07 | $9.45 | $10.10 | 2,700 | — | — |
| 2013-11-06 | $9.99 | $10.67 | 10,600 | — | — |
| 2013-11-05 | $10.20 | $10.90 | 7,900 | — | — |
| 2013-11-04 | $10.20 | $10.90 | 23,400 | — | — |
| 2013-11-01 | $9.60 | $10.26 | 21,400 | — | — |
| 2013-10-31 | $8.60 | $9.19 | 2,200 | — | — |
| 2013-10-30 | $8.50 | $9.08 | 0 | — | — |
| 2013-10-29 | $8.50 | $9.08 | 1,500 | — | — |
| 2013-10-28 | $8.51 | $9.09 | 17,000 | — | — |
| 2013-10-25 | $8.22 | $8.78 | 14,800 | — | — |
| 2013-10-24 | $8.10 | $8.65 | 19,400 | — | — |
| 2013-10-23 | $8.20 | $8.76 | 30,300 | — | — |
| 2013-10-22 | $8.10 | $8.65 | 9,400 | — | — |
| 2013-10-21 | $8.00 | $8.55 | 23,800 | — | — |
| 2013-10-18 | $8.08 | $8.63 | 9,400 | — | — |
| 2013-10-17 | $8.05 | $8.60 | 1,100 | — | — |
| 2013-10-16 | $8.00 | $8.55 | 4,300 | — | — |
| 2013-10-15 | $8.24 | $8.80 | 3,800 | — | — |
| 2013-10-14 | $8.00 | $8.55 | 4,300 | — | — |
| 2013-10-11 | $8.00 | $8.55 | 7,000 | — | — |
| 2013-10-10 | $7.90 | $8.44 | 34,200 | — | — |
| 2013-10-09 | $7.89 | $8.43 | 0 | — | — |
| 2013-10-08 | $7.89 | $8.43 | 5,000 | — | — |
| 2013-10-07 | $7.75 | $8.28 | 0 | — | — |
| 2013-10-04 | $7.75 | $8.28 | 0 | — | — |
| 2013-10-03 | $7.75 | $8.28 | 5,000 | — | — |
| 2013-10-02 | $7.65 | $8.17 | 1,500 | — | — |
| 2013-10-01 | $7.65 | $8.17 | 13,500 | — | — |
| 2013-09-30 | $7.75 | $8.28 | 5,500 | — | — |
| 2013-09-27 | $7.76 | $8.29 | 1,200 | — | — |
| 2013-09-26 | $7.76 | $8.29 | 1,700 | — | — |
| 2013-09-25 | $7.48 | $7.99 | 200 | — | — |
| 2013-09-24 | $7.95 | $8.49 | 1,200 | — | — |
| 2013-09-23 | $7.50 | $8.01 | 0 | — | — |
| 2013-09-20 | $7.50 | $8.01 | 0 | — | — |
| 2013-09-19 | $7.50 | $8.01 | 1,400 | — | — |
| 2013-09-18 | $7.50 | $8.01 | 0 | — | — |
| 2013-09-17 | $7.50 | $8.01 | 0 | — | — |
| 2013-09-16 | $7.50 | $8.01 | 0 | — | — |
| 2013-09-13 | $7.50 | $8.01 | 200 | — | — |
| 2013-09-12 | $7.42 | $7.93 | 0 | — | — |
| 2013-09-11 | $7.42 | $7.93 | 500 | — | — |
| 2013-09-10 | $7.30 | $7.80 | 2,100 | — | — |
| 2013-09-09 | $7.36 | $7.86 | 200 | — | — |
| 2013-09-06 | $7.44 | $7.95 | 5,600 | — | — |
| 2013-09-05 | $7.75 | $8.28 | 1,000 | — | — |
| 2013-09-04 | $8.00 | $8.55 | 0 | — | — |
| 2013-09-03 | $8.00 | $8.55 | 5,500 | — | — |
| 2013-08-30 | $8.00 | $8.55 | 1,500 | — | — |
| 2013-08-29 | $7.95 | $8.49 | 4,900 | — | — |
| 2013-08-28 | $7.75 | $8.28 | 5,500 | — | — |
| 2013-08-27 | $7.90 | $8.44 | 12,600 | — | — |
| 2013-08-26 | $8.34 | $8.91 | 0 | — | — |
| 2013-08-23 | $8.34 | $8.91 | 4,200 | — | — |
| 2013-08-22 | $8.20 | $8.76 | 300 | — | — |
| 2013-08-21 | $8.25 | $8.81 | 9,200 | — | — |
| 2013-08-20 | $7.50 | $8.01 | 0 | — | — |
| 2013-08-19 | $7.50 | $8.01 | 2,800 | — | — |
| 2013-08-16 | $7.50 | $8.01 | 700 | — | — |
| 2013-08-15 | $7.70 | $8.23 | 900 | — | — |
| 2013-08-14 | $7.30 | $7.80 | 0 | — | — |
| 2013-08-13 | $7.30 | $7.80 | 0 | — | — |
| 2013-08-12 | $7.30 | $7.80 | 600 | — | — |
| 2013-08-09 | $7.75 | $8.28 | 1,800 | — | — |
| 2013-08-08 | $7.75 | $8.28 | 1,100 | — | — |
| 2013-08-07 | $7.30 | $7.80 | 36,600 | — | — |
| 2013-08-06 | $7.50 | $8.01 | 200 | — | — |
| 2013-08-05 | $7.40 | $7.91 | 1,000 | — | — |
| 2013-08-02 | $7.49 | $8.00 | 3,300 | — | — |
| 2013-08-01 | $7.28 | $7.78 | 3,000 | — | — |
| 2013-07-31 | $7.50 | $8.01 | 800 | — | — |
| 2013-07-30 | $6.99 | $7.47 | 2,600 | — | — |
| 2013-07-29 | $6.34 | $6.77 | 0 | — | — |
| 2013-07-26 | $6.34 | $6.77 | 0 | — | — |
| 2013-07-25 | $6.34 | $6.77 | 0 | — | — |
| 2013-07-24 | $6.34 | $6.77 | 2,400 | — | — |
| 2013-07-23 | $6.75 | $7.21 | 3,300 | — | — |
| 2013-07-22 | $6.50 | $6.94 | 9,100 | — | — |
| 2013-07-19 | $6.05 | $6.46 | 0 | — | — |
| 2013-07-18 | $6.05 | $6.46 | 2,900 | — | — |
| 2013-07-17 | $6.06 | $6.47 | 15,400 | — | — |
| 2013-07-16 | $6.30 | $6.73 | 1,000 | — | — |
| 2013-07-15 | $6.30 | $6.73 | 800 | — | — |
| 2013-07-12 | $6.45 | $6.89 | 1,000 | — | — |
| 2013-07-11 | $6.70 | $7.16 | 0 | — | — |
| 2013-07-10 | $6.70 | $7.16 | 100 | — | — |
| 2013-07-09 | $6.90 | $7.32 | 1,200 | — | — |
| 2013-07-08 | $6.75 | $7.16 | 0 | — | — |
| 2013-07-05 | $6.75 | $7.16 | 0 | — | — |
| 2013-07-03 | $6.75 | $7.16 | 0 | — | — |
| 2013-07-02 | $6.75 | $7.16 | 0 | — | — |
| 2013-07-01 | $6.75 | $7.16 | 0 | — | — |
| 2013-06-28 | $6.75 | $7.16 | 900 | — | — |
| 2013-06-27 | $6.35 | $6.74 | 0 | — | — |
| 2013-06-26 | $6.35 | $6.74 | 0 | — | — |
| 2013-06-25 | $6.35 | $6.74 | 0 | — | — |
| 2013-06-24 | $6.35 | $6.74 | 0 | — | — |
| 2013-06-21 | $6.35 | $6.74 | 0 | — | — |
| 2013-06-20 | $6.35 | $6.74 | 400 | — | — |
| 2013-06-19 | $6.02 | $6.39 | 200 | — | — |
| 2013-06-18 | $6.00 | $6.36 | 500 | — | — |
| 2013-06-17 | $6.11 | $6.48 | 1,400 | — | — |
| 2013-06-14 | $6.00 | $6.36 | 1,000 | — | — |
| 2013-06-13 | $5.99 | $6.35 | 2,700 | — | — |
| 2013-06-12 | $6.11 | $6.48 | 2,500 | — | — |
| 2013-06-11 | $6.11 | $6.48 | 1,400 | — | — |
| 2013-06-10 | $6.10 | $6.47 | 200 | — | — |
| 2013-06-07 | $6.25 | $6.63 | 400 | — | — |
| 2013-06-06 | $6.20 | $6.58 | 400 | — | — |
| 2013-06-05 | $6.05 | $6.42 | 0 | — | — |
| 2013-06-04 | $6.05 | $6.42 | 0 | — | — |
| 2013-06-03 | $6.05 | $6.42 | 1,700 | — | — |
| 2013-05-31 | $6.30 | $6.68 | 1,400 | — | — |
| 2013-05-30 | $6.30 | $6.68 | 0 | — | — |
| 2013-05-29 | $6.30 | $6.68 | 100 | — | — |
| 2013-05-28 | $6.05 | $6.42 | 1,100 | — | — |
| 2013-05-24 | $6.30 | $6.68 | 2,000 | — | — |
| 2013-05-23 | $6.35 | $6.74 | 600 | — | — |
| 2013-05-22 | $6.03 | $6.40 | 0 | — | — |
| 2013-05-21 | $6.03 | $6.40 | 2,600 | — | — |
| 2013-05-20 | $6.21 | $6.59 | 1,800 | — | — |
| 2013-05-17 | $6.27 | $6.65 | 2,500 | — | — |
| 2013-05-16 | $6.33 | $6.71 | 0 | — | — |
| 2013-05-15 | $6.33 | $6.71 | 0 | — | — |
| 2013-05-14 | $6.33 | $6.71 | 2,400 | — | — |
| 2013-05-13 | $6.31 | $6.69 | 2,000 | — | — |
| 2013-05-10 | $6.23 | $6.61 | 900 | — | — |
| 2013-05-09 | $6.30 | $6.68 | 2,000 | — | — |
| 2013-05-08 | $6.30 | $6.68 | 6,600 | — | — |
| 2013-05-07 | $5.96 | $6.32 | 9,500 | — | — |
| 2013-05-06 | $5.45 | $5.78 | 6,600 | — | — |
| 2013-05-03 | $5.44 | $5.77 | 600 | — | — |
| 2013-05-02 | $5.60 | $5.94 | 500 | — | — |
| 2013-05-01 | $5.10 | $5.41 | 0 | — | — |
| 2013-04-30 | $5.10 | $5.41 | 1,500 | — | — |
| 2013-04-29 | $4.30 | $4.56 | 15,700 | — | — |
| 2013-04-26 | $4.45 | $4.72 | 11,100 | — | — |
| 2013-04-25 | $4.75 | $5.04 | 32,400 | — | — |
| 2013-04-24 | $5.25 | $5.57 | 0 | — | — |
| 2013-04-23 | $5.25 | $5.57 | 0 | — | — |
| 2013-04-22 | $5.25 | $5.57 | 500 | — | — |
| 2013-04-19 | $5.54 | $5.88 | 500 | — | — |
| 2013-04-18 | $5.20 | $5.52 | 0 | — | — |
| 2013-04-17 | $5.20 | $5.52 | 0 | — | — |
| 2013-04-16 | $5.20 | $5.52 | 0 | — | — |
| 2013-04-15 | $5.20 | $5.48 | 0 | — | — |
| 2013-04-12 | $5.20 | $5.48 | 0 | — | — |
| 2013-04-11 | $5.20 | $5.48 | 300 | — | — |
| 2013-04-10 | $5.20 | $5.48 | 0 | — | — |
| 2013-04-09 | $5.20 | $5.48 | 0 | — | — |
| 2013-04-08 | $5.20 | $5.48 | 0 | — | — |
| 2013-04-05 | $5.20 | $5.48 | 0 | — | — |
| 2013-04-04 | $5.20 | $5.48 | 0 | — | — |
| 2013-04-03 | $5.20 | $5.48 | 1,300 | — | — |
| 2013-04-02 | $5.20 | $5.48 | 18,100 | — | — |
| 2013-04-01 | $5.43 | $5.73 | 3,000 | — | — |
| 2013-03-28 | $5.39 | $5.68 | 3,500 | — | — |
| 2013-03-27 | $5.50 | $5.80 | 9,500 | — | — |
| 2013-03-26 | $5.50 | $5.80 | 5,200 | — | — |
| 2013-03-25 | $5.15 | $5.43 | 400 | — | — |
| 2013-03-22 | $5.04 | $5.32 | 400 | — | — |
| 2013-03-21 | $5.04 | $5.32 | 1,000 | — | — |
| 2013-03-20 | $5.15 | $5.43 | 2,900 | — | — |
| 2013-03-19 | $4.95 | $5.22 | 2,700 | — | — |
| 2013-03-18 | $5.10 | $5.38 | 7,200 | — | — |
| 2013-03-15 | $4.75 | $5.01 | 3,400 | — | — |
| 2013-03-14 | $4.40 | $4.64 | 0 | — | — |
| 2013-03-13 | $4.40 | $4.64 | 1,000 | — | — |
| 2013-03-12 | $4.20 | $4.43 | 0 | — | — |
| 2013-03-11 | $4.20 | $4.43 | 0 | — | — |
| 2013-03-08 | $4.20 | $4.43 | 0 | — | — |
| 2013-03-07 | $4.20 | $4.43 | 0 | — | — |
| 2013-03-06 | $4.20 | $4.43 | 0 | — | — |
| 2013-03-05 | $4.20 | $4.43 | 0 | — | — |
| 2013-03-04 | $4.20 | $4.43 | 2,000 | — | — |
| 2013-03-01 | $4.10 | $4.32 | 5,800 | — | — |
| 2013-02-28 | $4.20 | $4.43 | 10,400 | — | — |
| 2013-02-27 | $4.19 | $4.42 | 900 | — | — |
| 2013-02-26 | $4.20 | $4.43 | 1,800 | — | — |
| 2013-02-25 | $4.24 | $4.47 | 3,300 | — | — |
| 2013-02-22 | $4.20 | $4.43 | 0 | — | — |
| 2013-02-21 | $4.20 | $4.43 | 2,500 | — | — |
| 2013-02-20 | $4.30 | $4.53 | 3,800 | — | — |
| 2013-02-19 | $4.42 | $4.66 | 6,700 | — | — |
| 2013-02-15 | $4.21 | $4.44 | 1,200 | — | — |
| 2013-02-14 | $4.26 | $4.49 | 1,000 | — | — |
| 2013-02-13 | $4.12 | $4.34 | 0 | — | — |
| 2013-02-12 | $4.12 | $4.34 | 4,700 | — | — |
| 2013-02-11 | $4.05 | $4.27 | 9,400 | — | — |
| 2013-02-08 | $3.95 | $4.17 | 500 | — | — |
| 2013-02-07 | $3.75 | $3.95 | 5,600 | — | — |
| 2013-02-06 | $3.75 | $3.95 | 6,100 | — | — |
| 2013-02-05 | $3.75 | $3.95 | 2,100 | — | — |
| 2013-02-04 | $3.75 | $3.95 | 9,800 | — | — |
| 2013-02-01 | $3.61 | $3.81 | 2,500 | — | — |
| 2013-01-31 | $3.53 | $3.72 | 0 | — | — |
| 2013-01-30 | $3.53 | $3.72 | 3,100 | — | — |
| 2013-01-29 | $3.30 | $3.48 | 0 | — | — |
| 2013-01-28 | $3.30 | $3.48 | 0 | — | — |
| 2013-01-25 | $3.30 | $3.48 | 0 | — | — |
| 2013-01-24 | $3.30 | $3.48 | 0 | — | — |
| 2013-01-23 | $3.30 | $3.48 | 0 | — | — |
| 2013-01-22 | $3.30 | $3.48 | 0 | — | — |
| 2013-01-18 | $3.30 | $3.48 | 0 | — | — |
| 2013-01-17 | $3.30 | $3.48 | 0 | — | — |
| 2013-01-16 | $3.30 | $3.48 | 0 | — | — |
| 2013-01-15 | $3.30 | $3.48 | 0 | — | — |
| 2013-01-14 | $3.30 | $3.48 | 0 | — | — |
| 2013-01-11 | $3.30 | $3.48 | 0 | — | — |
| 2013-01-10 | $3.30 | $3.48 | 2,600 | — | — |
| 2013-01-09 | $3.30 | $3.48 | 1,000 | — | — |
| 2013-01-08 | $3.25 | $3.43 | 1,000 | — | — |
| 2013-01-07 | $3.37 | $3.55 | 1,000 | — | — |
| 2013-01-04 | $3.25 | $3.43 | 0 | — | — |
| 2013-01-03 | $3.25 | $3.43 | 0 | — | — |
| 2013-01-02 | $3.25 | $3.43 | 1,600 | — | — |