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
- 2003-11-13 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 | $8.56 | $9.77 | 525,215 | — | — |
| 2013-12-30 | $8.55 | $9.75 | 418,550 | — | — |
| 2013-12-27 | $8.56 | $9.77 | 663,106 | — | — |
| 2013-12-26 | $8.62 | $9.84 | 637,792 | — | — |
| 2013-12-24 | $8.56 | $9.77 | 199,058 | — | — |
| 2013-12-23 | $8.55 | $9.76 | 1,270,262 | — | — |
| 2013-12-20 | $8.59 | $9.81 | 1,638,013 | — | — |
| 2013-12-19 | $8.55 | $9.76 | 867,374 | — | — |
| 2013-12-18 | $8.49 | $9.69 | 743,621 | — | — |
| 2013-12-17 | $8.46 | $9.66 | 900,745 | — | — |
| 2013-12-16 | $8.41 | $9.59 | 772,000 | — | — |
| 2013-12-13 | $8.41 | $9.60 | 876,670 | — | — |
| 2013-12-12 | $8.36 | $9.54 | 1,073,813 | — | — |
| 2013-12-11 | $8.33 | $9.50 | 1,408,715 | — | — |
| 2013-12-10 | $8.19 | $9.34 | 1,177,707 | — | — |
| 2013-12-09 | $8.18 | $9.33 | 669,179 | — | — |
| 2013-12-06 | $8.23 | $9.39 | 918,252 | — | — |
| 2013-12-05 | $8.20 | $9.36 | 1,003,134 | — | — |
| 2013-12-04 | $8.29 | $9.46 | 763,684 | — | — |
| 2013-12-03 | $8.45 | $9.64 | 873,511 | — | — |
| 2013-12-02 | $8.46 | $9.66 | 1,012,099 | — | — |
| 2013-11-29 | $8.68 | $9.91 | 338,123 | — | — |
| 2013-11-27 | $8.74 | $9.97 | 924,620 | — | — |
| 2013-11-26 | $8.54 | $9.74 | 1,002,655 | — | — |
| 2013-11-25 | $8.44 | $9.63 | 786,147 | — | — |
| 2013-11-22 | $8.31 | $9.48 | 825,276 | — | — |
| 2013-11-21 | $8.36 | $9.54 | 965,520 | — | — |
| 2013-11-20 | $8.10 | $9.25 | 668,686 | — | — |
| 2013-11-19 | $8.18 | $9.33 | 1,040,414 | — | — |
| 2013-11-18 | $8.37 | $9.44 | 1,351,240 | — | — |
| 2013-11-15 | $8.23 | $9.28 | 1,303,284 | — | — |
| 2013-11-14 | $8.19 | $9.23 | 898,767 | — | — |
| 2013-11-13 | $8.16 | $9.20 | 1,565,065 | — | — |
| 2013-11-12 | $7.90 | $8.91 | 1,108,166 | — | — |
| 2013-11-11 | $8.13 | $9.16 | 1,400,518 | — | — |
| 2013-11-08 | $7.87 | $8.87 | 1,363,644 | — | — |
| 2013-11-07 | $7.86 | $8.86 | 2,148,907 | — | — |
| 2013-11-06 | $8.17 | $9.21 | 1,946,523 | — | — |
| 2013-11-05 | $8.18 | $9.22 | 728,951 | — | — |
| 2013-11-04 | $8.19 | $9.23 | 806,440 | — | — |
| 2013-11-01 | $8.22 | $9.27 | 1,290,544 | — | — |
| 2013-10-31 | $8.26 | $9.31 | 631,434 | — | — |
| 2013-10-30 | $8.29 | $9.35 | 2,360,482 | — | — |
| 2013-10-29 | $8.35 | $9.42 | 875,378 | — | — |
| 2013-10-28 | $8.14 | $9.17 | 610,106 | — | — |
| 2013-10-25 | $8.13 | $9.17 | 667,951 | — | — |
| 2013-10-24 | $8.20 | $9.24 | 891,052 | — | — |
| 2013-10-23 | $8.22 | $9.27 | 859,857 | — | — |
| 2013-10-22 | $8.40 | $9.47 | 693,343 | — | — |
| 2013-10-21 | $8.46 | $9.54 | 1,144,649 | — | — |
| 2013-10-18 | $8.52 | $9.60 | 1,796,351 | — | — |
| 2013-10-17 | $8.71 | $9.82 | 614,019 | — | — |
| 2013-10-16 | $8.68 | $9.78 | 526,871 | — | — |
| 2013-10-15 | $8.77 | $9.89 | 765,678 | — | — |
| 2013-10-14 | $8.87 | $10.00 | 1,019,881 | — | — |
| 2013-10-11 | $8.65 | $9.75 | 760,361 | — | — |
| 2013-10-10 | $8.71 | $9.82 | 1,427,474 | — | — |
| 2013-10-09 | $8.34 | $9.40 | 1,299,042 | — | — |
| 2013-10-08 | $7.99 | $9.00 | 1,196,442 | — | — |
| 2013-10-07 | $8.16 | $9.20 | 684,898 | — | — |
| 2013-10-04 | $8.25 | $9.30 | 763,560 | — | — |
| 2013-10-03 | $8.19 | $9.23 | 783,913 | — | — |
| 2013-10-02 | $8.32 | $9.38 | 764,013 | — | — |
| 2013-10-01 | $8.39 | $9.46 | 711,527 | — | — |
| 2013-09-30 | $8.40 | $9.47 | 832,843 | — | — |
| 2013-09-27 | $8.38 | $9.45 | 610,551 | — | — |
| 2013-09-26 | $8.42 | $9.49 | 714,427 | — | — |
| 2013-09-25 | $8.49 | $9.58 | 695,496 | — | — |
| 2013-09-24 | $8.62 | $9.72 | 899,988 | — | — |
| 2013-09-23 | $8.50 | $9.58 | 994,855 | — | — |
| 2013-09-20 | $8.55 | $9.64 | 2,776,170 | — | — |
| 2013-09-19 | $8.49 | $9.57 | 746,822 | — | — |
| 2013-09-18 | $8.54 | $9.63 | 772,292 | — | — |
| 2013-09-17 | $8.55 | $9.64 | 1,031,685 | — | — |
| 2013-09-16 | $8.54 | $9.62 | 806,304 | — | — |
| 2013-09-13 | $8.58 | $9.68 | 1,032,397 | — | — |
| 2013-09-12 | $8.55 | $9.64 | 655,296 | — | — |
| 2013-09-11 | $8.60 | $9.70 | 1,068,737 | — | — |
| 2013-09-10 | $8.59 | $9.69 | 1,192,711 | — | — |
| 2013-09-09 | $8.42 | $9.49 | 748,724 | — | — |
| 2013-09-06 | $8.31 | $9.37 | 960,522 | — | — |
| 2013-09-05 | $8.41 | $9.48 | 1,095,589 | — | — |
| 2013-09-04 | $8.04 | $9.07 | 1,142,258 | — | — |
| 2013-09-03 | $8.02 | $9.04 | 1,107,579 | — | — |
| 2013-08-30 | $7.96 | $8.98 | 922,630 | — | — |
| 2013-08-29 | $8.06 | $9.09 | 622,705 | — | — |
| 2013-08-28 | $7.98 | $8.99 | 857,980 | — | — |
| 2013-08-27 | $7.92 | $8.93 | 816,737 | — | — |
| 2013-08-26 | $8.16 | $9.09 | 1,101,358 | — | — |
| 2013-08-23 | $8.14 | $9.07 | 877,315 | — | — |
| 2013-08-22 | $8.25 | $9.19 | 349,983 | — | — |
| 2013-08-21 | $8.19 | $9.12 | 684,175 | — | — |
| 2013-08-20 | $8.31 | $9.26 | 671,380 | — | — |
| 2013-08-19 | $8.24 | $9.18 | 973,173 | — | — |
| 2013-08-16 | $8.31 | $9.26 | 696,379 | — | — |
| 2013-08-15 | $8.29 | $9.24 | 616,469 | — | — |
| 2013-08-14 | $8.49 | $9.45 | 1,288,960 | — | — |
| 2013-08-13 | $8.29 | $9.24 | 886,612 | — | — |
| 2013-08-12 | $8.35 | $9.30 | 997,687 | — | — |
| 2013-08-09 | $8.23 | $9.17 | 1,196,285 | — | — |
| 2013-08-08 | $8.20 | $9.13 | 1,118,803 | — | — |
| 2013-08-07 | $8.31 | $9.26 | 2,045,332 | — | — |
| 2013-08-06 | $8.51 | $9.48 | 788,807 | — | — |
| 2013-08-05 | $8.57 | $9.55 | 757,187 | — | — |
| 2013-08-02 | $8.67 | $9.66 | 1,012,723 | — | — |
| 2013-08-01 | $8.67 | $9.65 | 1,286,093 | — | — |
| 2013-07-31 | $8.71 | $9.71 | 1,004,018 | — | — |
| 2013-07-30 | $8.87 | $9.88 | 599,851 | — | — |
| 2013-07-29 | $8.82 | $9.83 | 553,951 | — | — |
| 2013-07-26 | $8.86 | $9.87 | 591,482 | — | — |
| 2013-07-25 | $9.04 | $10.06 | 676,979 | — | — |
| 2013-07-24 | $9.07 | $10.10 | 541,209 | — | — |
| 2013-07-23 | $9.07 | $10.10 | 627,728 | — | — |
| 2013-07-22 | $9.22 | $10.27 | 486,137 | — | — |
| 2013-07-19 | $9.32 | $10.38 | 687,791 | — | — |
| 2013-07-18 | $9.49 | $10.57 | 348,965 | — | — |
| 2013-07-17 | $9.58 | $10.67 | 701,491 | — | — |
| 2013-07-16 | $9.75 | $10.86 | 556,342 | — | — |
| 2013-07-15 | $9.71 | $10.82 | 631,473 | — | — |
| 2013-07-12 | $9.70 | $10.80 | 478,715 | — | — |
| 2013-07-11 | $9.66 | $10.76 | 525,284 | — | — |
| 2013-07-10 | $9.59 | $10.68 | 363,831 | — | — |
| 2013-07-09 | $9.46 | $10.54 | 530,484 | — | — |
| 2013-07-08 | $9.39 | $10.45 | 1,510,799 | — | — |
| 2013-07-05 | $9.31 | $10.37 | 701,079 | — | — |
| 2013-07-03 | $9.21 | $10.26 | 200,023 | — | — |
| 2013-07-02 | $9.19 | $10.23 | 1,405,428 | — | — |
| 2013-07-01 | $9.11 | $10.15 | 568,639 | — | — |
| 2013-06-28 | $9.03 | $10.06 | 668,937 | — | — |
| 2013-06-27 | $9.07 | $10.10 | 423,810 | — | — |
| 2013-06-26 | $8.96 | $9.98 | 379,969 | — | — |
| 2013-06-25 | $9.01 | $10.03 | 552,091 | — | — |
| 2013-06-24 | $8.95 | $9.96 | 532,721 | — | — |
| 2013-06-21 | $9.02 | $10.04 | 1,044,158 | — | — |
| 2013-06-20 | $9.01 | $10.03 | 434,968 | — | — |
| 2013-06-19 | $9.12 | $10.16 | 399,397 | — | — |
| 2013-06-18 | $9.21 | $10.26 | 517,590 | — | — |
| 2013-06-17 | $9.07 | $10.10 | 468,351 | — | — |
| 2013-06-14 | $9.03 | $10.06 | 560,070 | — | — |
| 2013-06-13 | $9.05 | $10.08 | 485,101 | — | — |
| 2013-06-12 | $8.92 | $9.93 | 354,909 | — | — |
| 2013-06-11 | $9.02 | $10.04 | 525,826 | — | — |
| 2013-06-10 | $9.20 | $10.25 | 378,929 | — | — |
| 2013-06-07 | $9.09 | $10.12 | 543,003 | — | — |
| 2013-06-06 | $8.86 | $9.87 | 728,981 | — | — |
| 2013-06-05 | $8.98 | $10.00 | 423,555 | — | — |
| 2013-06-04 | $9.09 | $10.13 | 1,018,860 | — | — |
| 2013-06-03 | $9.09 | $10.13 | 1,401,730 | — | — |
| 2013-05-31 | $9.01 | $10.03 | 633,211 | — | — |
| 2013-05-30 | $9.10 | $10.13 | 732,569 | — | — |
| 2013-05-29 | $8.99 | $10.01 | 726,298 | — | — |
| 2013-05-28 | $8.93 | $9.95 | 1,049,508 | — | — |
| 2013-05-24 | $9.09 | $10.12 | 1,670,238 | — | — |
| 2013-05-23 | $8.71 | $9.70 | 1,235,159 | — | — |
| 2013-05-22 | $8.47 | $9.43 | 860,674 | — | — |
| 2013-05-21 | $8.63 | $9.61 | 819,348 | — | — |
| 2013-05-20 | $8.87 | $9.43 | 821,243 | — | — |
| 2013-05-17 | $8.88 | $9.44 | 1,151,132 | — | — |
| 2013-05-16 | $8.92 | $9.48 | 1,058,648 | — | — |
| 2013-05-15 | $8.98 | $9.55 | 1,325,606 | — | — |
| 2013-05-14 | $8.88 | $9.44 | 2,054,418 | — | — |
| 2013-05-13 | $8.79 | $9.35 | 1,051,062 | — | — |
| 2013-05-10 | $8.96 | $9.53 | 736,675 | — | — |
| 2013-05-09 | $8.95 | $9.51 | 942,210 | — | — |
| 2013-05-08 | $8.96 | $9.53 | 716,092 | — | — |
| 2013-05-07 | $8.84 | $9.40 | 629,614 | — | — |
| 2013-05-06 | $8.89 | $9.46 | 616,451 | — | — |
| 2013-05-03 | $8.88 | $9.45 | 1,147,661 | — | — |
| 2013-05-02 | $8.75 | $9.31 | 659,889 | — | — |
| 2013-05-01 | $8.54 | $9.08 | 1,102,662 | — | — |
| 2013-04-30 | $8.85 | $9.41 | 743,729 | — | — |
| 2013-04-29 | $8.76 | $9.31 | 1,026,195 | — | — |
| 2013-04-26 | $8.47 | $9.01 | 1,905,155 | — | — |
| 2013-04-25 | $8.16 | $8.68 | 891,605 | — | — |
| 2013-04-24 | $8.59 | $9.14 | 635,588 | — | — |
| 2013-04-23 | $8.55 | $9.09 | 541,453 | — | — |
| 2013-04-22 | $8.31 | $8.83 | 564,662 | — | — |
| 2013-04-19 | $8.24 | $8.76 | 879,254 | — | — |
| 2013-04-18 | $8.24 | $8.76 | 818,666 | — | — |
| 2013-04-17 | $8.27 | $8.80 | 760,743 | — | — |
| 2013-04-16 | $8.47 | $9.00 | 435,355 | — | — |
| 2013-04-15 | $8.29 | $8.81 | 590,167 | — | — |
| 2013-04-12 | $8.53 | $9.07 | 635,857 | — | — |
| 2013-04-11 | $8.52 | $9.06 | 621,098 | — | — |
| 2013-04-10 | $8.62 | $9.17 | 886,133 | — | — |
| 2013-04-09 | $8.40 | $8.94 | 835,506 | — | — |
| 2013-04-08 | $8.31 | $8.84 | 716,651 | — | — |
| 2013-04-05 | $8.02 | $8.53 | 423,921 | — | — |
| 2013-04-04 | $8.05 | $8.56 | 682,100 | — | — |
| 2013-04-03 | $7.89 | $8.39 | 735,049 | — | — |
| 2013-04-02 | $7.98 | $8.49 | 729,396 | — | — |
| 2013-04-01 | $7.99 | $8.49 | 718,521 | — | — |
| 2013-03-28 | $8.14 | $8.66 | 373,339 | — | — |
| 2013-03-27 | $8.15 | $8.67 | 435,691 | — | — |
| 2013-03-26 | $8.14 | $8.65 | 272,261 | — | — |
| 2013-03-25 | $8.07 | $8.58 | 780,921 | — | — |
| 2013-03-22 | $7.89 | $8.39 | 563,826 | — | — |
| 2013-03-21 | $7.95 | $8.45 | 1,685,529 | — | — |
| 2013-03-20 | $7.91 | $8.41 | 350,292 | — | — |
| 2013-03-19 | $7.84 | $8.33 | 864,124 | — | — |
| 2013-03-18 | $7.83 | $8.33 | 612,996 | — | — |
| 2013-03-15 | $7.95 | $8.45 | 2,041,659 | — | — |
| 2013-03-14 | $8.06 | $8.57 | 737,571 | — | — |
| 2013-03-13 | $7.91 | $8.41 | 709,959 | — | — |
| 2013-03-12 | $7.89 | $8.39 | 1,187,394 | — | — |
| 2013-03-11 | $7.73 | $8.22 | 680,666 | — | — |
| 2013-03-08 | $7.68 | $8.17 | 633,048 | — | — |
| 2013-03-07 | $7.74 | $8.23 | 376,013 | — | — |
| 2013-03-06 | $7.71 | $8.20 | 303,584 | — | — |
| 2013-03-05 | $7.75 | $8.24 | 406,122 | — | — |
| 2013-03-04 | $7.63 | $8.01 | 633,419 | — | — |
| 2013-03-01 | $7.73 | $8.11 | 1,617,134 | — | — |
| 2013-02-28 | $7.75 | $8.13 | 481,510 | — | — |
| 2013-02-27 | $7.65 | $8.03 | 431,997 | — | — |
| 2013-02-26 | $7.49 | $7.87 | 500,212 | — | — |
| 2013-02-25 | $7.52 | $7.89 | 1,724,096 | — | — |
| 2013-02-22 | $7.68 | $8.06 | 576,504 | — | — |
| 2013-02-21 | $7.61 | $7.99 | 1,224,772 | — | — |
| 2013-02-20 | $7.41 | $7.77 | 518,286 | — | — |
| 2013-02-19 | $7.52 | $7.89 | 1,232,519 | — | — |
| 2013-02-15 | $7.51 | $7.88 | 603,911 | — | — |
| 2013-02-14 | $7.53 | $7.91 | 663,836 | — | — |
| 2013-02-13 | $7.56 | $7.93 | 630,931 | — | — |
| 2013-02-12 | $7.45 | $7.82 | 1,006,547 | — | — |
| 2013-02-11 | $7.14 | $7.50 | 1,068,472 | — | — |
| 2013-02-08 | $6.99 | $7.34 | 1,676,198 | — | — |
| 2013-02-07 | $7.62 | $8.00 | 479,274 | — | — |
| 2013-02-06 | $7.75 | $8.13 | 296,721 | — | — |
| 2013-02-05 | $7.66 | $8.04 | 293,227 | — | — |
| 2013-02-04 | $7.56 | $7.93 | 510,530 | — | — |
| 2013-02-01 | $7.63 | $8.01 | 843,262 | — | — |
| 2013-01-31 | $7.62 | $8.00 | 541,117 | — | — |
| 2013-01-30 | $7.74 | $8.12 | 419,760 | — | — |
| 2013-01-29 | $7.86 | $8.24 | 852,358 | — | — |
| 2013-01-28 | $7.70 | $8.08 | 517,993 | — | — |
| 2013-01-25 | $7.72 | $8.10 | 396,493 | — | — |
| 2013-01-24 | $7.69 | $8.07 | 485,552 | — | — |
| 2013-01-23 | $7.67 | $8.05 | 614,217 | — | — |
| 2013-01-22 | $7.56 | $7.93 | 357,138 | — | — |
| 2013-01-18 | $7.48 | $7.85 | 426,569 | — | — |
| 2013-01-17 | $7.43 | $7.80 | 795,497 | — | — |
| 2013-01-16 | $7.28 | $7.64 | 579,175 | — | — |
| 2013-01-15 | $7.22 | $7.57 | 339,779 | — | — |
| 2013-01-14 | $7.31 | $7.67 | 282,076 | — | — |
| 2013-01-11 | $7.28 | $7.64 | 345,469 | — | — |
| 2013-01-10 | $7.27 | $7.63 | 220,015 | — | — |
| 2013-01-09 | $7.27 | $7.63 | 309,214 | — | — |
| 2013-01-08 | $7.30 | $7.67 | 352,912 | — | — |
| 2013-01-07 | $7.39 | $7.75 | 324,068 | — | — |
| 2013-01-04 | $7.36 | $7.73 | 438,001 | — | — |
| 2013-01-03 | $7.45 | $7.82 | 537,677 | — | — |
| 2013-01-02 | $7.46 | $7.83 | 1,084,987 | — | — |