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
- 1980-03-17 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 | $6.09 | $7.45 | 2,300 | — | — |
| 2013-12-30 | $5.99 | $7.33 | 7,900 | — | — |
| 2013-12-27 | $5.95 | $7.28 | 1,900 | — | — |
| 2013-12-26 | $5.99 | $7.33 | 8,700 | — | — |
| 2013-12-24 | $5.94 | $7.26 | 6,000 | — | — |
| 2013-12-23 | $5.95 | $7.28 | 6,700 | — | — |
| 2013-12-20 | $5.90 | $7.22 | 2,700 | — | — |
| 2013-12-19 | $5.90 | $7.22 | 4,400 | — | — |
| 2013-12-18 | $5.99 | $7.33 | 2,900 | — | — |
| 2013-12-17 | $5.98 | $7.31 | 200 | — | — |
| 2013-12-16 | $6.06 | $7.41 | 7,700 | — | — |
| 2013-12-13 | $5.90 | $7.22 | 1,600 | — | — |
| 2013-12-12 | $5.90 | $7.22 | 2,000 | — | — |
| 2013-12-11 | $5.91 | $7.23 | 3,500 | — | — |
| 2013-12-10 | $5.90 | $7.22 | 10,200 | — | — |
| 2013-12-09 | $5.99 | $7.33 | 5,200 | — | — |
| 2013-12-06 | $6.05 | $7.40 | 6,800 | — | — |
| 2013-12-05 | $6.12 | $7.48 | 2,300 | — | — |
| 2013-12-04 | $6.08 | $7.44 | 2,200 | — | — |
| 2013-12-03 | $6.18 | $7.56 | 1,100 | — | — |
| 2013-12-02 | $6.15 | $7.52 | 4,200 | — | — |
| 2013-11-29 | $6.25 | $7.64 | 1,300 | — | — |
| 2013-11-27 | $6.04 | $7.39 | 4,600 | — | — |
| 2013-11-26 | $6.09 | $7.45 | 2,400 | — | — |
| 2013-11-25 | $6.27 | $7.67 | 3,200 | — | — |
| 2013-11-22 | $6.11 | $7.47 | 300 | — | — |
| 2013-11-21 | $6.08 | $7.44 | 1,100 | — | — |
| 2013-11-20 | $6.18 | $7.44 | 13,300 | — | — |
| 2013-11-19 | $6.15 | $7.40 | 3,700 | — | — |
| 2013-11-18 | $6.15 | $7.40 | 4,800 | — | — |
| 2013-11-15 | $6.29 | $7.57 | 4,700 | — | — |
| 2013-11-14 | $6.21 | $7.47 | 6,300 | — | — |
| 2013-11-13 | $6.19 | $7.45 | 1,800 | — | — |
| 2013-11-12 | $6.21 | $7.47 | 11,100 | — | — |
| 2013-11-11 | $6.21 | $7.47 | 19,800 | — | — |
| 2013-11-08 | $6.18 | $7.44 | 5,900 | — | — |
| 2013-11-07 | $6.03 | $7.26 | 10,600 | — | — |
| 2013-11-06 | $6.06 | $7.29 | 14,500 | — | — |
| 2013-11-05 | $6.01 | $7.23 | 31,900 | — | — |
| 2013-11-04 | $5.66 | $6.81 | 4,800 | — | — |
| 2013-11-01 | $5.55 | $6.68 | 10,200 | — | — |
| 2013-10-31 | $5.55 | $6.68 | 10,400 | — | — |
| 2013-10-30 | $5.74 | $6.91 | 8,800 | — | — |
| 2013-10-29 | $5.80 | $6.98 | 1,700 | — | — |
| 2013-10-28 | $5.63 | $6.77 | 12,800 | — | — |
| 2013-10-25 | $5.94 | $7.15 | 11,400 | — | — |
| 2013-10-24 | $5.95 | $7.16 | 7,400 | — | — |
| 2013-10-23 | $5.74 | $6.91 | 5,000 | — | — |
| 2013-10-22 | $5.64 | $6.79 | 13,500 | — | — |
| 2013-10-21 | $5.60 | $6.74 | 12,400 | — | — |
| 2013-10-18 | $5.68 | $6.83 | 30,500 | — | — |
| 2013-10-17 | $5.71 | $6.87 | 59,800 | — | — |
| 2013-10-16 | $6.00 | $7.22 | 5,800 | — | — |
| 2013-10-15 | $6.00 | $7.22 | 16,800 | — | — |
| 2013-10-14 | $6.00 | $7.22 | 55,700 | — | — |
| 2013-10-11 | $6.90 | $8.30 | 1,500 | — | — |
| 2013-10-10 | $6.92 | $8.33 | 200 | — | — |
| 2013-10-09 | $6.88 | $8.28 | 9,600 | — | — |
| 2013-10-08 | $6.87 | $8.27 | 600 | — | — |
| 2013-10-07 | $6.80 | $8.18 | 1,000 | — | — |
| 2013-10-04 | $6.85 | $8.24 | 700 | — | — |
| 2013-10-03 | $6.90 | $8.30 | 6,300 | — | — |
| 2013-10-02 | $6.90 | $8.30 | 3,400 | — | — |
| 2013-10-01 | $6.91 | $8.31 | 6,400 | — | — |
| 2013-09-30 | $6.95 | $8.36 | 7,800 | — | — |
| 2013-09-27 | $7.09 | $8.53 | 500 | — | — |
| 2013-09-26 | $7.03 | $8.46 | 400 | — | — |
| 2013-09-25 | $7.01 | $8.43 | 9,200 | — | — |
| 2013-09-24 | $7.10 | $8.54 | 1,100 | — | — |
| 2013-09-23 | $7.10 | $8.54 | 3,100 | — | — |
| 2013-09-20 | $7.03 | $8.46 | 700 | — | — |
| 2013-09-19 | $7.00 | $8.42 | 4,200 | — | — |
| 2013-09-18 | $6.99 | $8.41 | 3,900 | — | — |
| 2013-09-17 | $6.95 | $8.36 | 2,300 | — | — |
| 2013-09-16 | $7.04 | $8.47 | 7,300 | — | — |
| 2013-09-13 | $7.01 | $8.43 | 4,100 | — | — |
| 2013-09-12 | $7.00 | $8.42 | 600 | — | — |
| 2013-09-11 | $7.00 | $8.42 | 1,000 | — | — |
| 2013-09-10 | $6.89 | $8.29 | 6,000 | — | — |
| 2013-09-09 | $7.01 | $8.43 | 1,800 | — | — |
| 2013-09-06 | $7.01 | $8.43 | 2,800 | — | — |
| 2013-09-05 | $7.05 | $8.48 | 5,400 | — | — |
| 2013-09-04 | $7.05 | $8.48 | 2,900 | — | — |
| 2013-09-03 | $7.00 | $8.42 | 2,100 | — | — |
| 2013-08-30 | $7.01 | $8.43 | 2,900 | — | — |
| 2013-08-29 | $7.00 | $8.42 | 2,600 | — | — |
| 2013-08-28 | $6.95 | $8.36 | 4,700 | — | — |
| 2013-08-27 | $7.00 | $8.42 | 3,300 | — | — |
| 2013-08-26 | $7.10 | $8.54 | 1,600 | — | — |
| 2013-08-23 | $7.05 | $8.48 | 800 | — | — |
| 2013-08-22 | $7.02 | $8.45 | 1,100 | — | — |
| 2013-08-21 | $6.89 | $8.29 | 3,800 | — | — |
| 2013-08-20 | $6.99 | $8.41 | 4,700 | — | — |
| 2013-08-19 | $6.87 | $8.27 | 6,000 | — | — |
| 2013-08-16 | $7.00 | $8.42 | 2,700 | — | — |
| 2013-08-15 | $7.10 | $8.54 | 0 | — | — |
| 2013-08-14 | $7.10 | $8.54 | 4,100 | — | — |
| 2013-08-13 | $7.00 | $8.42 | 1,700 | — | — |
| 2013-08-12 | $7.08 | $8.52 | 1,700 | — | — |
| 2013-08-09 | $6.96 | $8.37 | 3,600 | — | — |
| 2013-08-08 | $7.05 | $8.48 | 700 | — | — |
| 2013-08-07 | $7.00 | $8.42 | 4,700 | — | — |
| 2013-08-06 | $6.96 | $8.37 | 6,200 | — | — |
| 2013-08-05 | $7.00 | $8.42 | 3,100 | — | — |
| 2013-08-02 | $7.00 | $8.42 | 3,200 | — | — |
| 2013-08-01 | $6.90 | $8.30 | 100 | — | — |
| 2013-07-31 | $7.01 | $8.43 | 3,000 | — | — |
| 2013-07-30 | $6.86 | $8.25 | 500 | — | — |
| 2013-07-29 | $6.90 | $8.30 | 7,700 | — | — |
| 2013-07-26 | $6.84 | $8.23 | 1,200 | — | — |
| 2013-07-25 | $7.02 | $8.45 | 5,200 | — | — |
| 2013-07-24 | $6.88 | $8.28 | 1,300 | — | — |
| 2013-07-23 | $6.85 | $8.24 | 3,300 | — | — |
| 2013-07-22 | $6.80 | $8.18 | 4,600 | — | — |
| 2013-07-19 | $6.86 | $8.25 | 500 | — | — |
| 2013-07-18 | $6.91 | $8.31 | 4,100 | — | — |
| 2013-07-17 | $6.95 | $8.36 | 11,900 | — | — |
| 2013-07-16 | $6.80 | $8.18 | 19,400 | — | — |
| 2013-07-15 | $6.60 | $7.94 | 92,800 | — | — |
| 2013-07-12 | $7.57 | $9.11 | 8,300 | — | — |
| 2013-07-11 | $7.71 | $9.28 | 2,000 | — | — |
| 2013-07-10 | $7.57 | $9.11 | 3,900 | — | — |
| 2013-07-09 | $7.64 | $9.19 | 2,900 | — | — |
| 2013-07-08 | $7.56 | $9.10 | 3,300 | — | — |
| 2013-07-05 | $7.64 | $9.19 | 3,700 | — | — |
| 2013-07-03 | $7.50 | $9.02 | 900 | — | — |
| 2013-07-02 | $7.44 | $8.95 | 17,100 | — | — |
| 2013-07-01 | $7.38 | $8.88 | 1,300 | — | — |
| 2013-06-28 | $7.65 | $9.20 | 1,800 | — | — |
| 2013-06-27 | $7.40 | $8.90 | 3,400 | — | — |
| 2013-06-26 | $7.32 | $8.81 | 4,000 | — | — |
| 2013-06-25 | $7.32 | $8.81 | 2,500 | — | — |
| 2013-06-24 | $7.30 | $8.78 | 5,600 | — | — |
| 2013-06-21 | $7.49 | $9.01 | 11,200 | — | — |
| 2013-06-20 | $7.45 | $8.96 | 4,300 | — | — |
| 2013-06-19 | $7.53 | $9.06 | 4,000 | — | — |
| 2013-06-18 | $7.56 | $9.10 | 7,100 | — | — |
| 2013-06-17 | $7.60 | $9.14 | 2,100 | — | — |
| 2013-06-14 | $7.55 | $9.08 | 8,900 | — | — |
| 2013-06-13 | $7.60 | $9.14 | 4,600 | — | — |
| 2013-06-12 | $7.44 | $8.95 | 7,400 | — | — |
| 2013-06-11 | $7.46 | $8.98 | 8,100 | — | — |
| 2013-06-10 | $7.64 | $9.19 | 7,700 | — | — |
| 2013-06-07 | $7.60 | $9.14 | 7,500 | — | — |
| 2013-06-06 | $7.58 | $9.12 | 800 | — | — |
| 2013-06-05 | $7.45 | $8.96 | 6,600 | — | — |
| 2013-06-04 | $7.56 | $9.10 | 2,600 | — | — |
| 2013-06-03 | $7.54 | $9.07 | 1,100 | — | — |
| 2013-05-31 | $7.43 | $8.94 | 11,100 | — | — |
| 2013-05-30 | $7.66 | $9.22 | 200 | — | — |
| 2013-05-29 | $7.51 | $9.04 | 5,500 | — | — |
| 2013-05-28 | $7.71 | $9.28 | 7,400 | — | — |
| 2013-05-24 | $7.55 | $9.08 | 5,000 | — | — |
| 2013-05-23 | $7.65 | $9.20 | 7,600 | — | — |
| 2013-05-22 | $7.66 | $9.22 | 27,200 | — | — |
| 2013-05-21 | $7.75 | $9.32 | 15,000 | — | — |
| 2013-05-20 | $8.35 | $10.05 | 11,600 | — | — |
| 2013-05-17 | $8.14 | $9.79 | 20,400 | — | — |
| 2013-05-16 | $8.00 | $9.63 | 22,800 | — | — |
| 2013-05-15 | $7.79 | $9.37 | 22,400 | — | — |
| 2013-05-14 | $7.65 | $9.20 | 33,000 | — | — |
| 2013-05-13 | $7.06 | $8.49 | 9,300 | — | — |
| 2013-05-10 | $6.90 | $8.30 | 11,700 | — | — |
| 2013-05-09 | $6.85 | $8.24 | 19,800 | — | — |
| 2013-05-08 | $6.22 | $7.48 | 1,000 | — | — |
| 2013-05-07 | $6.16 | $7.41 | 6,700 | — | — |
| 2013-05-06 | $6.02 | $7.24 | 1,000 | — | — |
| 2013-05-03 | $5.99 | $7.21 | 3,800 | — | — |
| 2013-05-02 | $5.93 | $7.13 | 8,300 | — | — |
| 2013-05-01 | $5.86 | $7.05 | 4,800 | — | — |
| 2013-04-30 | $6.17 | $7.42 | 12,400 | — | — |
| 2013-04-29 | $6.37 | $7.66 | 9,000 | — | — |
| 2013-04-26 | $6.37 | $7.66 | 2,500 | — | — |
| 2013-04-25 | $6.40 | $7.70 | 26,600 | — | — |
| 2013-04-24 | $6.22 | $7.48 | 6,900 | — | — |
| 2013-04-23 | $6.20 | $7.46 | 18,100 | — | — |
| 2013-04-22 | $6.00 | $7.22 | 11,800 | — | — |
| 2013-04-19 | $6.18 | $7.44 | 1,800 | — | — |
| 2013-04-18 | $6.07 | $7.30 | 8,500 | — | — |
| 2013-04-17 | $6.16 | $7.41 | 31,700 | — | — |
| 2013-04-16 | $5.78 | $6.95 | 54,100 | — | — |
| 2013-04-15 | $5.85 | $7.04 | 37,000 | — | — |
| 2013-04-12 | $6.32 | $7.60 | 9,200 | — | — |
| 2013-04-11 | $6.30 | $7.58 | 3,100 | — | — |
| 2013-04-10 | $6.36 | $7.65 | 1,100 | — | — |
| 2013-04-09 | $6.21 | $7.47 | 2,600 | — | — |
| 2013-04-08 | $6.43 | $7.74 | 1,400 | — | — |
| 2013-04-05 | $6.40 | $7.70 | 3,200 | — | — |
| 2013-04-04 | $6.29 | $7.57 | 6,000 | — | — |
| 2013-04-03 | $6.32 | $7.60 | 3,200 | — | — |
| 2013-04-02 | $6.32 | $7.60 | 3,600 | — | — |
| 2013-04-01 | $6.43 | $7.74 | 3,800 | — | — |
| 2013-03-28 | $6.36 | $7.65 | 900 | — | — |
| 2013-03-27 | $6.35 | $7.64 | 1,500 | — | — |
| 2013-03-26 | $6.49 | $7.81 | 10,100 | — | — |
| 2013-03-25 | $6.35 | $7.64 | 6,200 | — | — |
| 2013-03-22 | $6.30 | $7.58 | 9,800 | — | — |
| 2013-03-21 | $6.30 | $7.58 | 2,300 | — | — |
| 2013-03-20 | $6.30 | $7.58 | 17,100 | — | — |
| 2013-03-19 | $6.38 | $7.68 | 3,700 | — | — |
| 2013-03-18 | $6.45 | $7.76 | 2,800 | — | — |
| 2013-03-15 | $6.59 | $7.93 | 2,500 | — | — |
| 2013-03-14 | $6.40 | $7.70 | 1,500 | — | — |
| 2013-03-13 | $6.50 | $7.82 | 900 | — | — |
| 2013-03-12 | $6.49 | $7.81 | 800 | — | — |
| 2013-03-11 | $6.45 | $7.76 | 500 | — | — |
| 2013-03-08 | $6.48 | $7.80 | 5,100 | — | — |
| 2013-03-07 | $6.40 | $7.70 | 3,900 | — | — |
| 2013-03-06 | $6.41 | $7.71 | 5,300 | — | — |
| 2013-03-05 | $6.49 | $7.81 | 4,700 | — | — |
| 2013-03-04 | $6.40 | $7.70 | 900 | — | — |
| 2013-03-01 | $6.50 | $7.82 | 2,800 | — | — |
| 2013-02-28 | $6.73 | $8.10 | 900 | — | — |
| 2013-02-27 | $6.80 | $8.18 | 3,600 | — | — |
| 2013-02-26 | $6.86 | $8.25 | 3,400 | — | — |
| 2013-02-25 | $6.80 | $8.18 | 21,100 | — | — |
| 2013-02-22 | $6.75 | $8.12 | 1,200 | — | — |
| 2013-02-21 | $6.75 | $8.12 | 5,900 | — | — |
| 2013-02-20 | $7.09 | $8.53 | 3,800 | — | — |
| 2013-02-19 | $7.10 | $8.54 | 2,100 | — | — |
| 2013-02-15 | $7.09 | $8.53 | 1,200 | — | — |
| 2013-02-14 | $7.06 | $8.49 | 800 | — | — |
| 2013-02-13 | $7.05 | $8.48 | 1,300 | — | — |
| 2013-02-12 | $7.12 | $8.57 | 3,600 | — | — |
| 2013-02-11 | $7.10 | $8.54 | 2,700 | — | — |
| 2013-02-08 | $7.10 | $8.54 | 7,600 | — | — |
| 2013-02-07 | $7.00 | $8.42 | 5,200 | — | — |
| 2013-02-06 | $6.95 | $8.36 | 1,000 | — | — |
| 2013-02-05 | $6.98 | $8.40 | 1,400 | — | — |
| 2013-02-04 | $7.19 | $8.65 | 1,700 | — | — |
| 2013-02-01 | $7.19 | $8.65 | 5,700 | — | — |
| 2013-01-31 | $6.85 | $8.24 | 8,900 | — | — |
| 2013-01-30 | $6.75 | $8.12 | 7,000 | — | — |
| 2013-01-29 | $6.72 | $8.09 | 1,700 | — | — |
| 2013-01-28 | $6.49 | $7.81 | 6,600 | — | — |
| 2013-01-25 | $6.71 | $8.07 | 800 | — | — |
| 2013-01-24 | $6.82 | $8.21 | 3,800 | — | — |
| 2013-01-23 | $6.70 | $8.06 | 6,900 | — | — |
| 2013-01-22 | $6.95 | $8.36 | 3,200 | — | — |
| 2013-01-18 | $7.03 | $8.46 | 3,300 | — | — |
| 2013-01-17 | $7.05 | $8.48 | 5,200 | — | — |
| 2013-01-16 | $7.18 | $8.64 | 5,300 | — | — |
| 2013-01-15 | $7.46 | $8.98 | 27,600 | — | — |
| 2013-01-14 | $7.30 | $8.78 | 39,700 | — | — |
| 2013-01-11 | $6.83 | $8.22 | 15,700 | — | — |
| 2013-01-10 | $6.90 | $8.30 | 10,300 | — | — |
| 2013-01-09 | $6.61 | $7.95 | 2,800 | — | — |
| 2013-01-08 | $6.58 | $7.92 | 16,200 | — | — |
| 2013-01-07 | $6.49 | $7.81 | 7,100 | — | — |
| 2013-01-04 | $6.24 | $7.51 | 9,400 | — | — |
| 2013-01-03 | $5.97 | $7.18 | 9,900 | — | — |
| 2013-01-02 | $5.78 | $6.95 | 9,100 | — | — |