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
- 2000-07-11 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 | $9.76 | $9.76 | 103,125 | — | — |
| 2013-12-30 | $9.72 | $9.72 | 84,200 | — | — |
| 2013-12-27 | $9.64 | $9.64 | 79,650 | — | — |
| 2013-12-26 | $9.92 | $9.92 | 134,775 | — | — |
| 2013-12-24 | $9.96 | $9.96 | 158,225 | — | — |
| 2013-12-23 | $9.64 | $9.64 | 215,700 | — | — |
| 2013-12-20 | $9.36 | $9.36 | 301,275 | — | — |
| 2013-12-19 | $8.92 | $8.92 | 116,925 | — | — |
| 2013-12-18 | $8.92 | $8.92 | 120,600 | — | — |
| 2013-12-17 | $9.00 | $9.00 | 107,400 | — | — |
| 2013-12-16 | $8.80 | $8.80 | 116,800 | — | — |
| 2013-12-13 | $8.84 | $8.84 | 152,250 | — | — |
| 2013-12-12 | $8.48 | $8.48 | 119,775 | — | — |
| 2013-12-11 | $8.44 | $8.44 | 126,425 | — | — |
| 2013-12-10 | $8.64 | $8.64 | 77,425 | — | — |
| 2013-12-09 | $8.48 | $8.48 | 140,975 | — | — |
| 2013-12-06 | $8.88 | $8.88 | 87,600 | — | — |
| 2013-12-05 | $8.96 | $8.96 | 63,150 | — | — |
| 2013-12-04 | $9.20 | $9.20 | 153,075 | — | — |
| 2013-12-03 | $8.92 | $8.92 | 112,650 | — | — |
| 2013-12-02 | $8.72 | $8.72 | 71,500 | — | — |
| 2013-11-29 | $8.88 | $8.88 | 44,600 | — | — |
| 2013-11-27 | $8.76 | $8.76 | 173,200 | — | — |
| 2013-11-26 | $8.84 | $8.84 | 397,025 | — | — |
| 2013-11-25 | $8.96 | $8.96 | 101,550 | — | — |
| 2013-11-22 | $8.92 | $8.92 | 156,475 | — | — |
| 2013-11-21 | $9.00 | $9.00 | 152,225 | — | — |
| 2013-11-20 | $8.84 | $8.84 | 225,875 | — | — |
| 2013-11-19 | $8.24 | $8.24 | 265,825 | — | — |
| 2013-11-18 | $8.24 | $8.24 | 400,950 | — | — |
| 2013-11-15 | $8.72 | $8.72 | 284,000 | — | — |
| 2013-11-14 | $9.00 | $9.00 | 107,450 | — | — |
| 2013-11-13 | $9.32 | $9.32 | 150,575 | — | — |
| 2013-11-12 | $9.08 | $9.08 | 89,125 | — | — |
| 2013-11-11 | $9.16 | $9.16 | 185,900 | — | — |
| 2013-11-08 | $9.48 | $9.48 | 198,700 | — | — |
| 2013-11-07 | $9.32 | $9.32 | 332,400 | — | — |
| 2013-11-06 | $9.04 | $9.04 | 312,425 | — | — |
| 2013-11-05 | $8.88 | $8.88 | 121,800 | — | — |
| 2013-11-04 | $8.84 | $8.84 | 148,600 | — | — |
| 2013-11-01 | $8.68 | $8.68 | 144,400 | — | — |
| 2013-10-31 | $8.68 | $8.68 | 218,700 | — | — |
| 2013-10-30 | $8.72 | $8.72 | 232,350 | — | — |
| 2013-10-29 | $9.44 | $9.44 | 181,400 | — | — |
| 2013-10-28 | $9.12 | $9.12 | 96,500 | — | — |
| 2013-10-25 | $9.36 | $9.36 | 116,725 | — | — |
| 2013-10-24 | $9.44 | $9.44 | 128,375 | — | — |
| 2013-10-23 | $9.52 | $9.52 | 109,675 | — | — |
| 2013-10-22 | $9.64 | $9.64 | 441,750 | — | — |
| 2013-10-21 | $9.04 | $9.04 | 88,850 | — | — |
| 2013-10-18 | $9.32 | $9.32 | 140,775 | — | — |
| 2013-10-17 | $9.36 | $9.36 | 74,350 | — | — |
| 2013-10-16 | $9.36 | $9.36 | 75,900 | — | — |
| 2013-10-15 | $9.20 | $9.20 | 98,275 | — | — |
| 2013-10-14 | $9.56 | $9.56 | 88,225 | — | — |
| 2013-10-11 | $9.28 | $9.28 | 163,475 | — | — |
| 2013-10-10 | $9.48 | $9.48 | 147,650 | — | — |
| 2013-10-09 | $9.04 | $9.04 | 89,525 | — | — |
| 2013-10-08 | $9.00 | $9.00 | 364,800 | — | — |
| 2013-10-07 | $9.08 | $9.08 | 70,175 | — | — |
| 2013-10-04 | $9.36 | $9.36 | 214,700 | — | — |
| 2013-10-03 | $8.96 | $8.96 | 131,800 | — | — |
| 2013-10-02 | $8.88 | $8.88 | 294,650 | — | — |
| 2013-10-01 | $8.72 | $8.72 | 176,375 | — | — |
| 2013-09-30 | $8.44 | $8.44 | 150,275 | — | — |
| 2013-09-27 | $8.60 | $8.60 | 95,875 | — | — |
| 2013-09-26 | $8.84 | $8.84 | 173,025 | — | — |
| 2013-09-25 | $8.84 | $8.84 | 166,425 | — | — |
| 2013-09-24 | $8.48 | $8.48 | 232,700 | — | — |
| 2013-09-23 | $8.52 | $8.52 | 173,375 | — | — |
| 2013-09-20 | $8.76 | $8.76 | 182,325 | — | — |
| 2013-09-19 | $8.92 | $8.92 | 59,400 | — | — |
| 2013-09-18 | $8.92 | $8.92 | 92,050 | — | — |
| 2013-09-17 | $9.04 | $9.04 | 90,500 | — | — |
| 2013-09-16 | $8.92 | $8.92 | 173,050 | — | — |
| 2013-09-13 | $9.08 | $9.08 | 78,275 | — | — |
| 2013-09-12 | $8.96 | $8.96 | 168,225 | — | — |
| 2013-09-11 | $9.04 | $9.04 | 194,775 | — | — |
| 2013-09-10 | $8.96 | $8.96 | 402,775 | — | — |
| 2013-09-09 | $8.84 | $8.84 | 862,425 | — | — |
| 2013-09-06 | $8.20 | $8.20 | 393,975 | — | — |
| 2013-09-05 | $8.24 | $8.24 | 149,850 | — | — |
| 2013-09-04 | $8.08 | $8.08 | 263,125 | — | — |
| 2013-09-03 | $7.80 | $7.80 | 127,825 | — | — |
| 2013-08-30 | $7.92 | $7.92 | 109,925 | — | — |
| 2013-08-29 | $7.96 | $7.96 | 107,075 | — | — |
| 2013-08-28 | $7.56 | $7.56 | 83,775 | — | — |
| 2013-08-27 | $7.48 | $7.48 | 115,075 | — | — |
| 2013-08-26 | $7.88 | $7.88 | 106,850 | — | — |
| 2013-08-23 | $7.80 | $7.80 | 45,350 | — | — |
| 2013-08-22 | $7.88 | $7.88 | 37,875 | — | — |
| 2013-08-21 | $7.52 | $7.52 | 96,050 | — | — |
| 2013-08-20 | $7.56 | $7.56 | 88,700 | — | — |
| 2013-08-19 | $7.48 | $7.48 | 127,200 | — | — |
| 2013-08-16 | $7.72 | $7.72 | 107,875 | — | — |
| 2013-08-15 | $7.72 | $7.72 | 167,225 | — | — |
| 2013-08-14 | $7.92 | $7.92 | 184,700 | — | — |
| 2013-08-13 | $8.16 | $8.16 | 214,975 | — | — |
| 2013-08-12 | $7.84 | $7.84 | 143,225 | — | — |
| 2013-08-09 | $7.40 | $7.40 | 113,725 | — | — |
| 2013-08-08 | $7.56 | $7.56 | 192,350 | — | — |
| 2013-08-07 | $7.60 | $7.60 | 131,950 | — | — |
| 2013-08-06 | $7.72 | $7.72 | 145,225 | — | — |
| 2013-08-05 | $8.04 | $8.04 | 214,100 | — | — |
| 2013-08-02 | $8.52 | $8.52 | 163,375 | — | — |
| 2013-08-01 | $8.84 | $8.84 | 341,950 | — | — |
| 2013-07-31 | $8.72 | $8.72 | 306,025 | — | — |
| 2013-07-30 | $8.76 | $8.76 | 440,250 | — | — |
| 2013-07-29 | $8.20 | $8.20 | 103,325 | — | — |
| 2013-07-26 | $8.20 | $8.20 | 179,600 | — | — |
| 2013-07-25 | $8.04 | $8.04 | 147,950 | — | — |
| 2013-07-24 | $7.76 | $7.76 | 92,650 | — | — |
| 2013-07-23 | $7.72 | $7.72 | 117,625 | — | — |
| 2013-07-22 | $7.96 | $7.96 | 128,000 | — | — |
| 2013-07-19 | $8.12 | $8.12 | 78,600 | — | — |
| 2013-07-18 | $8.24 | $8.24 | 81,400 | — | — |
| 2013-07-17 | $8.24 | $8.24 | 232,150 | — | — |
| 2013-07-16 | $8.00 | $8.00 | 159,800 | — | — |
| 2013-07-15 | $7.96 | $7.96 | 130,125 | — | — |
| 2013-07-12 | $7.68 | $7.68 | 141,825 | — | — |
| 2013-07-11 | $7.80 | $7.80 | 229,250 | — | — |
| 2013-07-10 | $7.84 | $7.84 | 440,700 | — | — |
| 2013-07-09 | $7.56 | $7.56 | 135,175 | — | — |
| 2013-07-08 | $7.36 | $7.36 | 145,650 | — | — |
| 2013-07-05 | $7.40 | $7.40 | 107,050 | — | — |
| 2013-07-03 | $7.16 | $7.16 | 80,925 | — | — |
| 2013-07-02 | $7.16 | $7.16 | 94,725 | — | — |
| 2013-07-01 | $7.20 | $7.20 | 172,375 | — | — |
| 2013-06-28 | $7.28 | $7.28 | 245,950 | — | — |
| 2013-06-27 | $7.16 | $7.16 | 266,725 | — | — |
| 2013-06-26 | $7.12 | $7.12 | 99,050 | — | — |
| 2013-06-25 | $7.08 | $7.08 | 138,200 | — | — |
| 2013-06-24 | $6.80 | $6.80 | 517,850 | — | — |
| 2013-06-21 | $6.80 | $6.80 | 455,225 | — | — |
| 2013-06-20 | $6.80 | $6.80 | 214,950 | — | — |
| 2013-06-19 | $7.04 | $7.04 | 55,800 | — | — |
| 2013-06-18 | $7.16 | $7.16 | 149,375 | — | — |
| 2013-06-17 | $6.92 | $6.92 | 58,075 | — | — |
| 2013-06-14 | $6.84 | $6.84 | 126,875 | — | — |
| 2013-06-13 | $7.16 | $7.16 | 137,375 | — | — |
| 2013-06-12 | $7.00 | $7.00 | 155,375 | — | — |
| 2013-06-11 | $6.80 | $6.80 | 227,525 | — | — |
| 2013-06-10 | $7.20 | $7.20 | 128,900 | — | — |
| 2013-06-07 | $7.16 | $7.16 | 695,075 | — | — |
| 2013-06-06 | $6.68 | $6.68 | 174,725 | — | — |
| 2013-06-05 | $6.44 | $6.44 | 143,375 | — | — |
| 2013-06-04 | $6.36 | $6.36 | 197,175 | — | — |
| 2013-06-03 | $6.56 | $6.56 | 172,475 | — | — |
| 2013-05-31 | $6.40 | $6.40 | 128,700 | — | — |
| 2013-05-30 | $6.40 | $6.40 | 155,875 | — | — |
| 2013-05-29 | $6.48 | $6.48 | 277,000 | — | — |
| 2013-05-28 | $6.40 | $6.40 | 162,525 | — | — |
| 2013-05-24 | $6.36 | $6.36 | 162,425 | — | — |
| 2013-05-23 | $6.00 | $6.00 | 141,350 | — | — |
| 2013-05-22 | $5.80 | $5.80 | 125,525 | — | — |
| 2013-05-21 | $6.00 | $6.00 | 138,325 | — | — |
| 2013-05-20 | $6.12 | $6.12 | 417,575 | — | — |
| 2013-05-17 | $5.96 | $5.96 | 351,550 | — | — |
| 2013-05-16 | $5.56 | $5.56 | 105,225 | — | — |
| 2013-05-15 | $5.72 | $5.72 | 118,975 | — | — |
| 2013-05-14 | $5.56 | $5.56 | 144,525 | — | — |
| 2013-05-13 | $5.40 | $5.40 | 230,125 | — | — |
| 2013-05-10 | $5.40 | $5.40 | 56,950 | — | — |
| 2013-05-09 | $5.28 | $5.28 | 64,675 | — | — |
| 2013-05-08 | $5.20 | $5.20 | 52,850 | — | — |
| 2013-05-07 | $5.28 | $5.28 | 56,200 | — | — |
| 2013-05-06 | $5.48 | $5.48 | 78,025 | — | — |
| 2013-05-03 | $5.48 | $5.48 | 313,175 | — | — |
| 2013-05-02 | $5.32 | $5.32 | 258,425 | — | — |
| 2013-05-01 | $4.88 | $4.88 | 179,800 | — | — |
| 2013-04-30 | $5.20 | $5.20 | 248,025 | — | — |
| 2013-04-29 | $5.24 | $5.24 | 249,575 | — | — |
| 2013-04-26 | $5.04 | $5.04 | 167,575 | — | — |
| 2013-04-25 | $5.04 | $5.04 | 106,925 | — | — |
| 2013-04-24 | $4.92 | $4.92 | 31,725 | — | — |
| 2013-04-23 | $5.00 | $5.00 | 89,600 | — | — |
| 2013-04-22 | $4.72 | $4.72 | 70,525 | — | — |
| 2013-04-19 | $4.68 | $4.68 | 59,950 | — | — |
| 2013-04-18 | $4.76 | $4.76 | 98,725 | — | — |
| 2013-04-17 | $4.76 | $4.76 | 112,050 | — | — |
| 2013-04-16 | $4.96 | $4.96 | 77,975 | — | — |
| 2013-04-15 | $4.84 | $4.84 | 127,925 | — | — |
| 2013-04-12 | $5.08 | $5.08 | 332,225 | — | — |
| 2013-04-11 | $4.88 | $4.88 | 267,400 | — | — |
| 2013-04-10 | $4.68 | $4.68 | 322,350 | — | — |
| 2013-04-09 | $4.52 | $4.52 | 46,825 | — | — |
| 2013-04-08 | $4.60 | $4.60 | 32,700 | — | — |
| 2013-04-05 | $4.64 | $4.64 | 55,100 | — | — |
| 2013-04-04 | $4.64 | $4.64 | 129,650 | — | — |
| 2013-04-03 | $4.80 | $4.80 | 67,675 | — | — |
| 2013-04-02 | $4.84 | $4.84 | 47,425 | — | — |
| 2013-04-01 | $5.00 | $5.00 | 100,175 | — | — |
| 2013-03-28 | $5.00 | $5.00 | 101,975 | — | — |
| 2013-03-27 | $4.80 | $4.80 | 107,650 | — | — |
| 2013-03-26 | $4.68 | $4.68 | 283,600 | — | — |
| 2013-03-25 | $4.92 | $4.92 | 63,675 | — | — |
| 2013-03-22 | $4.80 | $4.80 | 71,150 | — | — |
| 2013-03-21 | $4.80 | $4.80 | 219,600 | — | — |
| 2013-03-20 | $4.80 | $4.80 | 79,175 | — | — |
| 2013-03-19 | $4.96 | $4.96 | 102,975 | — | — |
| 2013-03-18 | $5.12 | $5.12 | 162,125 | — | — |
| 2013-03-15 | $4.92 | $4.92 | 205,850 | — | — |
| 2013-03-14 | $4.84 | $4.84 | 142,850 | — | — |
| 2013-03-13 | $4.60 | $4.60 | 173,825 | — | — |
| 2013-03-12 | $4.56 | $4.56 | 116,100 | — | — |
| 2013-03-11 | $4.40 | $4.40 | 89,525 | — | — |
| 2013-03-08 | $4.40 | $4.40 | 85,675 | — | — |
| 2013-03-07 | $4.40 | $4.40 | 52,925 | — | — |
| 2013-03-06 | $4.36 | $4.36 | 76,550 | — | — |
| 2013-03-05 | $4.40 | $4.40 | 127,800 | — | — |
| 2013-03-04 | $4.44 | $4.44 | 40,975 | — | — |
| 2013-03-01 | $4.60 | $4.60 | 78,650 | — | — |
| 2013-02-28 | $4.56 | $4.56 | 991,425 | — | — |
| 2013-02-27 | $4.88 | $4.88 | 49,100 | — | — |
| 2013-02-26 | $4.92 | $4.92 | 65,100 | — | — |
| 2013-02-25 | $4.72 | $4.72 | 69,525 | — | — |
| 2013-02-22 | $5.04 | $5.04 | 57,025 | — | — |
| 2013-02-21 | $4.84 | $4.84 | 54,225 | — | — |
| 2013-02-20 | $4.88 | $4.88 | 100,175 | — | — |
| 2013-02-19 | $5.08 | $5.08 | 74,775 | — | — |
| 2013-02-15 | $5.12 | $5.12 | 81,500 | — | — |
| 2013-02-14 | $5.16 | $5.16 | 76,050 | — | — |
| 2013-02-13 | $5.08 | $5.08 | 44,550 | — | — |
| 2013-02-12 | $5.20 | $5.20 | 53,175 | — | — |
| 2013-02-11 | $5.16 | $5.16 | 41,125 | — | — |
| 2013-02-08 | $5.28 | $5.28 | 69,650 | — | — |
| 2013-02-07 | $5.24 | $5.24 | 63,925 | — | — |
| 2013-02-06 | $5.44 | $5.44 | 48,000 | — | — |
| 2013-02-05 | $5.36 | $5.36 | 141,700 | — | — |
| 2013-02-04 | $5.40 | $5.40 | 82,175 | — | — |
| 2013-02-01 | $5.52 | $5.52 | 69,150 | — | — |
| 2013-01-31 | $5.40 | $5.40 | 112,700 | — | — |
| 2013-01-30 | $5.40 | $5.40 | 63,775 | — | — |
| 2013-01-29 | $5.60 | $5.60 | 173,375 | — | — |
| 2013-01-28 | $5.44 | $5.44 | 102,350 | — | — |
| 2013-01-25 | $5.52 | $5.52 | 170,475 | — | — |
| 2013-01-24 | $5.44 | $5.44 | 141,675 | — | — |
| 2013-01-23 | $5.04 | $5.04 | 23,300 | — | — |
| 2013-01-22 | $5.08 | $5.08 | 28,450 | — | — |
| 2013-01-18 | $5.08 | $5.08 | 55,975 | — | — |
| 2013-01-17 | $5.16 | $5.16 | 38,500 | — | — |
| 2013-01-16 | $5.00 | $5.00 | 33,775 | — | — |
| 2013-01-15 | $5.08 | $5.08 | 97,775 | — | — |
| 2013-01-14 | $5.24 | $5.24 | 46,150 | — | — |
| 2013-01-11 | $5.44 | $5.44 | 39,075 | — | — |
| 2013-01-10 | $5.44 | $5.44 | 44,075 | — | — |
| 2013-01-09 | $5.52 | $5.52 | 64,500 | — | — |
| 2013-01-08 | $5.48 | $5.48 | 63,100 | — | — |
| 2013-01-07 | $5.64 | $5.64 | 145,925 | — | — |
| 2013-01-04 | $5.56 | $5.56 | 74,000 | — | — |
| 2013-01-03 | $5.56 | $5.56 | 135,375 | — | — |
| 2013-01-02 | $5.48 | $5.48 | 266,825 | — | — |