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
- 1984-04-24 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 | $7.98 | $13.22 | 900 | — | — |
| 2013-12-30 | $7.95 | $13.17 | 10,500 | — | — |
| 2013-12-27 | $7.95 | $13.18 | 21,000 | — | — |
| 2013-12-26 | $7.57 | $12.55 | 2,700 | — | — |
| 2013-12-24 | $7.66 | $12.69 | 750 | — | — |
| 2013-12-23 | $7.65 | $12.68 | 1,650 | — | — |
| 2013-12-20 | $7.54 | $12.49 | 1,800 | — | — |
| 2013-12-19 | $7.59 | $12.57 | 600 | — | — |
| 2013-12-18 | $7.62 | $12.63 | 30,600 | — | — |
| 2013-12-17 | $7.59 | $12.57 | 1,200 | — | — |
| 2013-12-16 | $7.53 | $12.47 | 1,350 | — | — |
| 2013-12-13 | $7.50 | $12.43 | 300 | — | — |
| 2013-12-12 | $7.51 | $12.44 | 2,700 | — | — |
| 2013-12-11 | $7.53 | $12.48 | 0 | — | — |
| 2013-12-10 | $7.53 | $12.48 | 750 | — | — |
| 2013-12-09 | $7.50 | $12.43 | 2,250 | — | — |
| 2013-12-06 | $7.66 | $12.69 | 600 | — | — |
| 2013-12-05 | $7.50 | $12.43 | 2,550 | — | — |
| 2013-12-04 | $7.51 | $12.44 | 2,700 | — | — |
| 2013-12-03 | $7.53 | $12.48 | 3,750 | — | — |
| 2013-12-02 | $7.55 | $12.50 | 1,650 | — | — |
| 2013-11-29 | $7.50 | $12.43 | 3,600 | — | — |
| 2013-11-27 | $7.51 | $12.44 | 0 | — | — |
| 2013-11-26 | $7.51 | $12.44 | 1,050 | — | — |
| 2013-11-25 | $7.50 | $12.43 | 1,650 | — | — |
| 2013-11-22 | $7.56 | $12.53 | 4,500 | — | — |
| 2013-11-21 | $7.64 | $12.66 | 3,150 | — | — |
| 2013-11-20 | $7.65 | $12.67 | 4,800 | — | — |
| 2013-11-19 | $7.62 | $12.63 | 2,850 | — | — |
| 2013-11-18 | $7.62 | $12.63 | 2,250 | — | — |
| 2013-11-15 | $7.50 | $12.43 | 19,800 | — | — |
| 2013-11-14 | $7.50 | $12.43 | 1,350 | — | — |
| 2013-11-13 | $7.50 | $12.43 | 7,200 | — | — |
| 2013-11-12 | $7.51 | $12.45 | 17,700 | — | — |
| 2013-11-11 | $7.63 | $12.65 | 10,200 | — | — |
| 2013-11-08 | $7.65 | $12.67 | 23,400 | — | — |
| 2013-11-07 | $7.48 | $12.39 | 10,350 | — | — |
| 2013-11-06 | $7.57 | $12.54 | 450 | — | — |
| 2013-11-05 | $7.67 | $12.70 | 27,600 | — | — |
| 2013-11-04 | $7.47 | $12.37 | 9,150 | — | — |
| 2013-11-01 | $7.50 | $12.43 | 5,400 | — | — |
| 2013-10-31 | $7.42 | $12.29 | 4,050 | — | — |
| 2013-10-30 | $7.41 | $12.27 | 150 | — | — |
| 2013-10-29 | $7.37 | $12.22 | 150 | — | — |
| 2013-10-28 | $7.49 | $12.41 | 6,450 | — | — |
| 2013-10-25 | $7.35 | $12.17 | 6,000 | — | — |
| 2013-10-24 | $7.40 | $12.26 | 4,200 | — | — |
| 2013-10-23 | $7.40 | $12.26 | 2,100 | — | — |
| 2013-10-22 | $7.40 | $12.26 | 2,250 | — | — |
| 2013-10-21 | $7.40 | $12.26 | 1,500 | — | — |
| 2013-10-18 | $7.54 | $12.49 | 3,750 | — | — |
| 2013-10-17 | $7.43 | $12.32 | 0 | — | — |
| 2013-10-16 | $7.43 | $12.32 | 14,250 | — | — |
| 2013-10-15 | $7.48 | $12.39 | 3,450 | — | — |
| 2013-10-14 | $7.47 | $12.37 | 6,300 | — | — |
| 2013-10-11 | $7.51 | $12.44 | 15,300 | — | — |
| 2013-10-10 | $7.33 | $12.15 | 12,750 | — | — |
| 2013-10-09 | $7.33 | $12.15 | 4,800 | — | — |
| 2013-10-08 | $7.33 | $12.15 | 5,700 | — | — |
| 2013-10-07 | $7.29 | $12.07 | 13,800 | — | — |
| 2013-10-04 | $7.53 | $12.47 | 9,000 | — | — |
| 2013-10-03 | $7.56 | $12.53 | 5,550 | — | — |
| 2013-10-02 | $7.60 | $12.59 | 21,150 | — | — |
| 2013-10-01 | $7.50 | $12.43 | 9,450 | — | — |
| 2013-09-30 | $7.50 | $12.43 | 5,250 | — | — |
| 2013-09-27 | $7.49 | $12.41 | 14,550 | — | — |
| 2013-09-26 | $7.32 | $12.13 | 7,650 | — | — |
| 2013-09-25 | $7.27 | $12.04 | 5,100 | — | — |
| 2013-09-24 | $7.25 | $12.02 | 3,000 | — | — |
| 2013-09-23 | $7.37 | $12.21 | 1,050 | — | — |
| 2013-09-20 | $7.33 | $12.15 | 7,800 | — | — |
| 2013-09-19 | $7.17 | $11.87 | 21,900 | — | — |
| 2013-09-18 | $7.23 | $11.99 | 2,550 | — | — |
| 2013-09-17 | $7.23 | $11.97 | 8,400 | — | — |
| 2013-09-16 | $7.15 | $11.85 | 13,200 | — | — |
| 2013-09-13 | $7.19 | $11.92 | 7,350 | — | — |
| 2013-09-12 | $7.28 | $12.06 | 13,950 | — | — |
| 2013-09-11 | $7.18 | $11.90 | 4,350 | — | — |
| 2013-09-10 | $7.17 | $11.87 | 4,350 | — | — |
| 2013-09-09 | $7.24 | $12.00 | 8,700 | — | — |
| 2013-09-06 | $7.17 | $11.87 | 38,550 | — | — |
| 2013-09-05 | $7.09 | $11.74 | 5,700 | — | — |
| 2013-09-04 | $7.10 | $11.76 | 8,700 | — | — |
| 2013-09-03 | $7.02 | $11.63 | 1,650 | — | — |
| 2013-08-30 | $7.04 | $11.66 | 450 | — | — |
| 2013-08-29 | $7.10 | $11.76 | 300 | — | — |
| 2013-08-28 | $7.13 | $11.82 | 4,650 | — | — |
| 2013-08-27 | $7.23 | $11.99 | 4,650 | — | — |
| 2013-08-26 | $7.19 | $11.92 | 6,150 | — | — |
| 2013-08-23 | $7.17 | $11.87 | 10,200 | — | — |
| 2013-08-22 | $6.99 | $11.59 | 2,550 | — | — |
| 2013-08-21 | $6.89 | $11.41 | 3,600 | — | — |
| 2013-08-20 | $7.10 | $11.76 | 8,400 | — | — |
| 2013-08-19 | $7.01 | $11.61 | 14,700 | — | — |
| 2013-08-16 | $6.87 | $11.38 | 12,600 | — | — |
| 2013-08-15 | $6.65 | $11.02 | 0 | — | — |
| 2013-08-14 | $6.65 | $11.02 | 1,800 | — | — |
| 2013-08-13 | $6.67 | $11.05 | 2,700 | — | — |
| 2013-08-12 | $6.58 | $10.90 | 49,950 | — | — |
| 2013-08-09 | $6.83 | $11.31 | 52,350 | — | — |
| 2013-08-08 | $6.87 | $11.38 | 18,000 | — | — |
| 2013-08-07 | $6.88 | $11.40 | 75,150 | — | — |
| 2013-08-06 | $7.32 | $12.13 | 2,400 | — | — |
| 2013-08-05 | $7.29 | $12.07 | 4,800 | — | — |
| 2013-08-02 | $7.18 | $11.90 | 3,300 | — | — |
| 2013-08-01 | $7.07 | $11.72 | 15,900 | — | — |
| 2013-07-31 | $7.01 | $11.61 | 2,700 | — | — |
| 2013-07-30 | $6.92 | $11.47 | 3,450 | — | — |
| 2013-07-29 | $6.90 | $11.43 | 1,650 | — | — |
| 2013-07-26 | $6.87 | $11.38 | 450 | — | — |
| 2013-07-25 | $6.95 | $11.51 | 1,350 | — | — |
| 2013-07-24 | $6.97 | $11.54 | 1,800 | — | — |
| 2013-07-23 | $6.91 | $11.46 | 750 | — | — |
| 2013-07-22 | $6.87 | $11.39 | 6,000 | — | — |
| 2013-07-19 | $7.03 | $11.65 | 3,750 | — | — |
| 2013-07-18 | $6.99 | $11.59 | 900 | — | — |
| 2013-07-17 | $6.99 | $11.59 | 14,700 | — | — |
| 2013-07-16 | $6.80 | $11.27 | 8,100 | — | — |
| 2013-07-15 | $6.93 | $11.49 | 3,600 | — | — |
| 2013-07-12 | $6.90 | $11.43 | 6,600 | — | — |
| 2013-07-11 | $6.90 | $11.43 | 5,550 | — | — |
| 2013-07-10 | $6.92 | $11.47 | 6,150 | — | — |
| 2013-07-09 | $6.88 | $11.40 | 16,350 | — | — |
| 2013-07-08 | $6.57 | $10.88 | 2,250 | — | — |
| 2013-07-05 | $6.73 | $11.16 | 2,550 | — | — |
| 2013-07-03 | $6.47 | $10.71 | 4,350 | — | — |
| 2013-07-02 | $6.71 | $11.12 | 5,400 | — | — |
| 2013-07-01 | $6.93 | $11.48 | 3,150 | — | — |
| 2013-06-28 | $6.85 | $11.36 | 1,350 | — | — |
| 2013-06-27 | $6.82 | $11.30 | 1,800 | — | — |
| 2013-06-26 | $6.68 | $11.07 | 1,800 | — | — |
| 2013-06-25 | $6.83 | $11.32 | 2,250 | — | — |
| 2013-06-24 | $6.83 | $11.31 | 12,450 | — | — |
| 2013-06-21 | $6.69 | $11.09 | 8,850 | — | — |
| 2013-06-20 | $6.57 | $10.88 | 12,900 | — | — |
| 2013-06-19 | $6.85 | $11.36 | 3,600 | — | — |
| 2013-06-18 | $6.90 | $11.43 | 4,800 | — | — |
| 2013-06-17 | $6.70 | $11.10 | 2,100 | — | — |
| 2013-06-14 | $6.84 | $11.33 | 4,200 | — | — |
| 2013-06-13 | $6.89 | $11.41 | 49,050 | — | — |
| 2013-06-12 | $6.67 | $11.05 | 5,400 | — | — |
| 2013-06-11 | $6.70 | $11.10 | 300 | — | — |
| 2013-06-10 | $6.80 | $11.27 | 1,950 | — | — |
| 2013-06-07 | $6.75 | $11.19 | 4,500 | — | — |
| 2013-06-06 | $6.54 | $10.84 | 2,700 | — | — |
| 2013-06-05 | $6.50 | $10.77 | 3,150 | — | — |
| 2013-06-04 | $6.75 | $10.85 | 6,900 | — | — |
| 2013-06-03 | $6.85 | $11.02 | 2,550 | — | — |
| 2013-05-31 | $6.92 | $11.13 | 12,750 | — | — |
| 2013-05-30 | $6.67 | $10.72 | 750 | — | — |
| 2013-05-29 | $6.73 | $10.83 | 6,300 | — | — |
| 2013-05-28 | $6.71 | $10.78 | 4,200 | — | — |
| 2013-05-24 | $6.77 | $10.88 | 1,200 | — | — |
| 2013-05-23 | $6.71 | $10.78 | 8,250 | — | — |
| 2013-05-22 | $6.75 | $10.86 | 3,000 | — | — |
| 2013-05-21 | $6.73 | $10.82 | 3,300 | — | — |
| 2013-05-20 | $6.60 | $10.61 | 600 | — | — |
| 2013-05-17 | $6.67 | $10.73 | 5,850 | — | — |
| 2013-05-16 | $6.67 | $10.72 | 3,900 | — | — |
| 2013-05-15 | $6.60 | $10.61 | 0 | — | — |
| 2013-05-14 | $6.60 | $10.61 | 450 | — | — |
| 2013-05-13 | $6.61 | $10.63 | 3,000 | — | — |
| 2013-05-10 | $6.63 | $10.67 | 11,700 | — | — |
| 2013-05-09 | $6.73 | $10.83 | 14,850 | — | — |
| 2013-05-08 | $6.57 | $10.57 | 33,150 | — | — |
| 2013-05-07 | $6.49 | $10.44 | 4,650 | — | — |
| 2013-05-06 | $6.40 | $10.29 | 150 | — | — |
| 2013-05-03 | $6.46 | $10.39 | 6,150 | — | — |
| 2013-05-02 | $6.42 | $10.32 | 35,400 | — | — |
| 2013-05-01 | $6.33 | $10.17 | 3,750 | — | — |
| 2013-04-30 | $6.13 | $9.85 | 6,150 | — | — |
| 2013-04-29 | $6.16 | $9.90 | 1,950 | — | — |
| 2013-04-26 | $6.12 | $9.84 | 8,550 | — | — |
| 2013-04-25 | $6.25 | $10.04 | 10,350 | — | — |
| 2013-04-24 | $6.14 | $9.87 | 6,750 | — | — |
| 2013-04-23 | $6.17 | $9.91 | 150 | — | — |
| 2013-04-22 | $6.17 | $9.91 | 6,450 | — | — |
| 2013-04-19 | $6.19 | $9.96 | 0 | — | — |
| 2013-04-18 | $6.19 | $9.96 | 150 | — | — |
| 2013-04-17 | $6.13 | $9.86 | 150 | — | — |
| 2013-04-16 | $6.32 | $10.16 | 8,250 | — | — |
| 2013-04-15 | $6.20 | $9.97 | 3,000 | — | — |
| 2013-04-12 | $6.20 | $9.97 | 19,650 | — | — |
| 2013-04-11 | $6.10 | $9.81 | 9,600 | — | — |
| 2013-04-10 | $6.23 | $10.02 | 27,150 | — | — |
| 2013-04-09 | $6.17 | $9.91 | 1,350 | — | — |
| 2013-04-08 | $6.13 | $9.86 | 3,450 | — | — |
| 2013-04-05 | $6.28 | $10.10 | 1,650 | — | — |
| 2013-04-04 | $6.30 | $10.13 | 2,550 | — | — |
| 2013-04-03 | $6.23 | $10.02 | 2,550 | — | — |
| 2013-04-02 | $6.23 | $10.01 | 2,250 | — | — |
| 2013-04-01 | $6.15 | $9.88 | 4,650 | — | — |
| 2013-03-28 | $6.33 | $10.18 | 1,500 | — | — |
| 2013-03-27 | $6.33 | $10.18 | 2,100 | — | — |
| 2013-03-26 | $6.40 | $10.29 | 4,500 | — | — |
| 2013-03-25 | $6.41 | $10.30 | 1,200 | — | — |
| 2013-03-22 | $6.43 | $10.34 | 1,500 | — | — |
| 2013-03-21 | $6.43 | $10.34 | 7,200 | — | — |
| 2013-03-20 | $6.37 | $10.24 | 7,800 | — | — |
| 2013-03-19 | $6.17 | $9.91 | 1,050 | — | — |
| 2013-03-18 | $6.21 | $9.98 | 12,600 | — | — |
| 2013-03-15 | $6.33 | $10.18 | 13,950 | — | — |
| 2013-03-14 | $6.40 | $10.29 | 150 | — | — |
| 2013-03-13 | $6.40 | $10.29 | 600 | — | — |
| 2013-03-12 | $6.37 | $10.24 | 2,100 | — | — |
| 2013-03-11 | $6.39 | $10.27 | 9,000 | — | — |
| 2013-03-08 | $6.40 | $10.29 | 3,300 | — | — |
| 2013-03-07 | $6.33 | $10.18 | 0 | — | — |
| 2013-03-06 | $6.33 | $10.18 | 12,900 | — | — |
| 2013-03-05 | $6.40 | $10.29 | 5,100 | — | — |
| 2013-03-04 | $6.37 | $10.24 | 3,900 | — | — |
| 2013-03-01 | $6.33 | $10.18 | 10,650 | — | — |
| 2013-02-28 | $6.42 | $10.32 | 7,050 | — | — |
| 2013-02-27 | $6.43 | $10.33 | 6,150 | — | — |
| 2013-02-26 | $6.40 | $10.29 | 57,450 | — | — |
| 2013-02-25 | $6.37 | $10.24 | 6,900 | — | — |
| 2013-02-22 | $6.45 | $10.38 | 750 | — | — |
| 2013-02-21 | $6.17 | $9.91 | 3,300 | — | — |
| 2013-02-20 | $6.11 | $9.82 | 16,650 | — | — |
| 2013-02-19 | $6.43 | $10.33 | 8,400 | — | — |
| 2013-02-15 | $6.35 | $10.22 | 9,000 | — | — |
| 2013-02-14 | $6.39 | $10.27 | 5,400 | — | — |
| 2013-02-13 | $6.37 | $10.24 | 3,600 | — | — |
| 2013-02-12 | $6.33 | $10.17 | 2,550 | — | — |
| 2013-02-11 | $6.29 | $10.11 | 9,450 | — | — |
| 2013-02-08 | $6.33 | $10.17 | 3,900 | — | — |
| 2013-02-07 | $6.29 | $10.12 | 1,800 | — | — |
| 2013-02-06 | $6.23 | $10.01 | 9,000 | — | — |
| 2013-02-05 | $6.17 | $9.91 | 7,050 | — | — |
| 2013-02-04 | $6.02 | $9.68 | 4,950 | — | — |
| 2013-02-01 | $6.00 | $9.65 | 52,950 | — | — |
| 2013-01-31 | $5.79 | $9.31 | 4,500 | — | — |
| 2013-01-30 | $5.91 | $9.51 | 1,200 | — | — |
| 2013-01-29 | $5.93 | $9.53 | 9,150 | — | — |
| 2013-01-28 | $5.93 | $9.53 | 7,050 | — | — |
| 2013-01-25 | $5.93 | $9.54 | 3,600 | — | — |
| 2013-01-24 | $5.87 | $9.44 | 0 | — | — |
| 2013-01-23 | $5.87 | $9.44 | 1,500 | — | — |
| 2013-01-22 | $5.83 | $9.38 | 13,800 | — | — |
| 2013-01-18 | $5.81 | $9.35 | 6,900 | — | — |
| 2013-01-17 | $5.73 | $9.22 | 3,750 | — | — |
| 2013-01-16 | $5.80 | $9.33 | 1,650 | — | — |
| 2013-01-15 | $5.80 | $9.33 | 0 | — | — |
| 2013-01-14 | $5.80 | $9.33 | 7,200 | — | — |
| 2013-01-11 | $5.81 | $9.34 | 7,650 | — | — |
| 2013-01-10 | $5.77 | $9.27 | 5,850 | — | — |
| 2013-01-09 | $5.78 | $9.29 | 450 | — | — |
| 2013-01-08 | $5.81 | $9.34 | 3,450 | — | — |
| 2013-01-07 | $5.61 | $9.01 | 7,050 | — | — |
| 2013-01-04 | $5.60 | $9.00 | 6,300 | — | — |
| 2013-01-03 | $5.60 | $9.00 | 4,050 | — | — |
| 2013-01-02 | $5.65 | $9.09 | 6,150 | — | — |