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
- 1973-05-03 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 | $7.00 | $8.34 | 26,700 | — | — |
| 2013-12-30 | $6.98 | $8.32 | 23,100 | — | — |
| 2013-12-27 | $6.97 | $8.31 | 2,200 | — | — |
| 2013-12-26 | $6.91 | $8.23 | 10,600 | — | — |
| 2013-12-24 | $6.90 | $8.22 | 1,600 | — | — |
| 2013-12-23 | $6.97 | $8.31 | 2,200 | — | — |
| 2013-12-20 | $6.99 | $8.33 | 13,400 | — | — |
| 2013-12-19 | $6.80 | $8.10 | 24,000 | — | — |
| 2013-12-18 | $7.10 | $8.46 | 700 | — | — |
| 2013-12-17 | $7.08 | $8.44 | 4,000 | — | — |
| 2013-12-16 | $7.09 | $8.45 | 4,500 | — | — |
| 2013-12-13 | $7.17 | $8.54 | 2,700 | — | — |
| 2013-12-12 | $6.93 | $8.26 | 1,600 | — | — |
| 2013-12-11 | $6.80 | $8.10 | 900 | — | — |
| 2013-12-10 | $6.85 | $8.16 | 6,000 | — | — |
| 2013-12-09 | $7.02 | $8.36 | 6,300 | — | — |
| 2013-12-06 | $6.82 | $8.13 | 3,900 | — | — |
| 2013-12-05 | $7.08 | $8.44 | 23,200 | — | — |
| 2013-12-04 | $7.60 | $9.06 | 44,100 | — | — |
| 2013-12-03 | $7.39 | $8.81 | 16,200 | — | — |
| 2013-12-02 | $7.10 | $8.46 | 15,800 | — | — |
| 2013-11-29 | $7.00 | $8.34 | 3,100 | — | — |
| 2013-11-27 | $7.17 | $8.54 | 9,800 | — | — |
| 2013-11-26 | $7.26 | $8.65 | 3,900 | — | — |
| 2013-11-25 | $6.94 | $8.27 | 7,800 | — | — |
| 2013-11-22 | $6.70 | $7.98 | 11,400 | — | — |
| 2013-11-21 | $6.70 | $7.98 | 108,200 | — | — |
| 2013-11-20 | $6.73 | $8.02 | 1,800 | — | — |
| 2013-11-19 | $6.80 | $8.10 | 3,300 | — | — |
| 2013-11-18 | $6.50 | $7.75 | 15,700 | — | — |
| 2013-11-15 | $6.57 | $7.83 | 4,000 | — | — |
| 2013-11-14 | $6.58 | $7.84 | 3,400 | — | — |
| 2013-11-13 | $6.75 | $8.04 | 18,500 | — | — |
| 2013-11-12 | $6.63 | $7.90 | 22,100 | — | — |
| 2013-11-11 | $6.95 | $8.28 | 20,400 | — | — |
| 2013-11-08 | $7.49 | $8.92 | 4,400 | — | — |
| 2013-11-07 | $7.52 | $8.96 | 5,200 | — | — |
| 2013-11-06 | $7.60 | $9.06 | 500 | — | — |
| 2013-11-05 | $7.74 | $9.22 | 14,300 | — | — |
| 2013-11-04 | $7.78 | $9.27 | 19,200 | — | — |
| 2013-11-01 | $8.21 | $9.78 | 3,800 | — | — |
| 2013-10-31 | $8.00 | $9.53 | 68,600 | — | — |
| 2013-10-30 | $8.10 | $9.65 | 7,800 | — | — |
| 2013-10-29 | $8.20 | $9.77 | 300 | — | — |
| 2013-10-28 | $8.13 | $9.69 | 17,700 | — | — |
| 2013-10-25 | $8.09 | $9.64 | 7,400 | — | — |
| 2013-10-24 | $8.03 | $9.57 | 3,600 | — | — |
| 2013-10-23 | $8.08 | $9.63 | 700 | — | — |
| 2013-10-22 | $8.01 | $9.54 | 0 | — | — |
| 2013-10-21 | $8.01 | $9.54 | 8,200 | — | — |
| 2013-10-18 | $8.05 | $9.59 | 70,100 | — | — |
| 2013-10-17 | $7.86 | $9.37 | 67,700 | — | — |
| 2013-10-16 | $7.85 | $9.35 | 7,800 | — | — |
| 2013-10-15 | $7.75 | $9.23 | 16,100 | — | — |
| 2013-10-14 | $7.75 | $9.23 | 23,800 | — | — |
| 2013-10-11 | $7.80 | $9.29 | 9,200 | — | — |
| 2013-10-10 | $7.80 | $9.29 | 19,300 | — | — |
| 2013-10-09 | $7.78 | $9.27 | 9,300 | — | — |
| 2013-10-08 | $8.00 | $9.53 | 23,900 | — | — |
| 2013-10-07 | $8.00 | $9.53 | 20,400 | — | — |
| 2013-10-04 | $8.00 | $9.53 | 15,700 | — | — |
| 2013-10-03 | $8.00 | $9.53 | 13,500 | — | — |
| 2013-10-02 | $8.10 | $9.65 | 20,000 | — | — |
| 2013-10-01 | $8.30 | $9.89 | 20,200 | — | — |
| 2013-09-30 | $8.69 | $10.35 | 19,700 | — | — |
| 2013-09-27 | $8.78 | $10.46 | 15,900 | — | — |
| 2013-09-26 | $8.93 | $10.64 | 12,500 | — | — |
| 2013-09-25 | $8.58 | $10.22 | 31,400 | — | — |
| 2013-09-24 | $8.57 | $10.21 | 4,300 | — | — |
| 2013-09-23 | $8.95 | $10.66 | 1,300 | — | — |
| 2013-09-20 | $9.20 | $10.96 | 15,700 | — | — |
| 2013-09-19 | $9.53 | $11.36 | 7,100 | — | — |
| 2013-09-18 | $9.85 | $11.74 | 8,400 | — | — |
| 2013-09-17 | $9.66 | $11.51 | 2,900 | — | — |
| 2013-09-16 | $9.79 | $11.67 | 3,900 | — | — |
| 2013-09-13 | $9.96 | $11.87 | 7,200 | — | — |
| 2013-09-12 | $10.40 | $12.39 | 6,400 | — | — |
| 2013-09-11 | $10.31 | $12.28 | 2,200 | — | — |
| 2013-09-10 | $10.50 | $12.51 | 2,000 | — | — |
| 2013-09-09 | $10.72 | $12.77 | 4,900 | — | — |
| 2013-09-06 | $10.48 | $12.49 | 4,600 | — | — |
| 2013-09-05 | $10.09 | $12.02 | 2,500 | — | — |
| 2013-09-04 | $10.18 | $12.13 | 2,400 | — | — |
| 2013-09-03 | $10.04 | $11.96 | 4,200 | — | — |
| 2013-08-30 | $10.25 | $12.21 | 7,900 | — | — |
| 2013-08-29 | $10.03 | $11.95 | 6,600 | — | — |
| 2013-08-28 | $9.66 | $11.51 | 0 | — | — |
| 2013-08-27 | $9.66 | $11.51 | 800 | — | — |
| 2013-08-26 | $10.55 | $12.57 | 5,700 | — | — |
| 2013-08-23 | $9.89 | $11.78 | 1,300 | — | — |
| 2013-08-22 | $9.90 | $11.80 | 3,300 | — | — |
| 2013-08-21 | $9.69 | $11.55 | 6,200 | — | — |
| 2013-08-20 | $9.95 | $11.86 | 3,700 | — | — |
| 2013-08-19 | $9.97 | $11.88 | 10,900 | — | — |
| 2013-08-16 | $9.95 | $11.86 | 12,900 | — | — |
| 2013-08-15 | $10.39 | $12.38 | 2,300 | — | — |
| 2013-08-14 | $10.76 | $12.82 | 4,400 | — | — |
| 2013-08-13 | $10.70 | $12.75 | 3,500 | — | — |
| 2013-08-12 | $10.42 | $12.42 | 0 | — | — |
| 2013-08-09 | $10.42 | $12.42 | 5,500 | — | — |
| 2013-08-08 | $10.19 | $12.14 | 2,100 | — | — |
| 2013-08-07 | $10.24 | $12.20 | 1,000 | — | — |
| 2013-08-06 | $10.19 | $12.14 | 2,800 | — | — |
| 2013-08-05 | $9.99 | $11.90 | 5,900 | — | — |
| 2013-08-02 | $10.35 | $12.33 | 7,000 | — | — |
| 2013-08-01 | $9.83 | $11.71 | 26,300 | — | — |
| 2013-07-31 | $10.03 | $11.95 | 16,900 | — | — |
| 2013-07-30 | $9.75 | $11.62 | 5,000 | — | — |
| 2013-07-29 | $10.23 | $12.19 | 300 | — | — |
| 2013-07-26 | $10.50 | $12.51 | 5,500 | — | — |
| 2013-07-25 | $10.12 | $12.06 | 1,500 | — | — |
| 2013-07-24 | $10.34 | $12.32 | 5,700 | — | — |
| 2013-07-23 | $10.31 | $12.28 | 7,300 | — | — |
| 2013-07-22 | $10.91 | $13.00 | 22,600 | — | — |
| 2013-07-19 | $9.74 | $11.61 | 11,100 | — | — |
| 2013-07-18 | $9.84 | $11.72 | 9,500 | — | — |
| 2013-07-17 | $9.67 | $11.52 | 7,400 | — | — |
| 2013-07-16 | $9.71 | $11.57 | 12,100 | — | — |
| 2013-07-15 | $9.84 | $11.72 | 7,800 | — | — |
| 2013-07-12 | $9.90 | $11.80 | 2,900 | — | — |
| 2013-07-11 | $9.87 | $11.76 | 13,800 | — | — |
| 2013-07-10 | $9.75 | $11.62 | 17,100 | — | — |
| 2013-07-09 | $9.90 | $11.80 | 20,500 | — | — |
| 2013-07-08 | $9.52 | $11.34 | 5,900 | — | — |
| 2013-07-05 | $9.35 | $11.14 | 0 | — | — |
| 2013-07-03 | $9.35 | $11.14 | 18,700 | — | — |
| 2013-07-02 | $9.30 | $11.08 | 18,600 | — | — |
| 2013-07-01 | $9.63 | $11.47 | 24,600 | — | — |
| 2013-06-28 | $9.25 | $11.02 | 56,500 | — | — |
| 2013-06-27 | $8.99 | $10.71 | 5,100 | — | — |
| 2013-06-26 | $8.58 | $10.22 | 8,500 | — | — |
| 2013-06-25 | $9.57 | $11.40 | 28,300 | — | — |
| 2013-06-24 | $9.60 | $11.44 | 28,100 | — | — |
| 2013-06-21 | $9.03 | $10.76 | 73,200 | — | — |
| 2013-06-20 | $8.06 | $9.60 | 15,900 | — | — |
| 2013-06-19 | $8.35 | $9.95 | 6,000 | — | — |
| 2013-06-18 | $8.01 | $9.54 | 7,400 | — | — |
| 2013-06-17 | $8.75 | $10.43 | 6,200 | — | — |
| 2013-06-14 | $8.78 | $10.46 | 18,600 | — | — |
| 2013-06-13 | $8.77 | $10.45 | 6,700 | — | — |
| 2013-06-12 | $8.47 | $10.09 | 9,600 | — | — |
| 2013-06-11 | $8.95 | $10.66 | 5,000 | — | — |
| 2013-06-10 | $8.90 | $10.60 | 7,500 | — | — |
| 2013-06-07 | $8.50 | $10.13 | 10,600 | — | — |
| 2013-06-06 | $8.60 | $10.25 | 9,200 | — | — |
| 2013-06-05 | $8.50 | $10.13 | 4,300 | — | — |
| 2013-06-04 | $8.52 | $10.15 | 10,400 | — | — |
| 2013-06-03 | $8.38 | $9.99 | 16,900 | — | — |
| 2013-05-31 | $7.95 | $9.47 | 75,500 | — | — |
| 2013-05-30 | $7.65 | $9.12 | 14,000 | — | — |
| 2013-05-29 | $7.60 | $9.06 | 39,200 | — | — |
| 2013-05-28 | $8.43 | $10.04 | 5,200 | — | — |
| 2013-05-24 | $8.60 | $10.25 | 27,300 | — | — |
| 2013-05-23 | $8.50 | $10.13 | 8,700 | — | — |
| 2013-05-22 | $8.91 | $10.62 | 9,000 | — | — |
| 2013-05-21 | $8.79 | $10.47 | 6,900 | — | — |
| 2013-05-20 | $8.75 | $10.43 | 11,200 | — | — |
| 2013-05-17 | $9.00 | $10.72 | 15,100 | — | — |
| 2013-05-16 | $8.80 | $10.49 | 21,200 | — | — |
| 2013-05-15 | $9.11 | $10.86 | 18,800 | — | — |
| 2013-05-14 | $9.17 | $10.93 | 1,400 | — | — |
| 2013-05-13 | $9.06 | $10.80 | 3,900 | — | — |
| 2013-05-10 | $9.07 | $10.81 | 6,000 | — | — |
| 2013-05-09 | $8.90 | $10.60 | 3,000 | — | — |
| 2013-05-08 | $8.99 | $10.71 | 9,400 | — | — |
| 2013-05-07 | $8.85 | $10.55 | 6,000 | — | — |
| 2013-05-06 | $8.83 | $10.52 | 4,800 | — | — |
| 2013-05-03 | $9.00 | $10.72 | 10,400 | — | — |
| 2013-05-02 | $9.35 | $11.14 | 11,500 | — | — |
| 2013-05-01 | $9.09 | $10.83 | 4,000 | — | — |
| 2013-04-30 | $9.00 | $10.72 | 16,700 | — | — |
| 2013-04-29 | $9.30 | $11.08 | 8,300 | — | — |
| 2013-04-26 | $9.46 | $11.27 | 9,900 | — | — |
| 2013-04-25 | $9.45 | $11.26 | 10,500 | — | — |
| 2013-04-24 | $9.55 | $11.38 | 16,900 | — | — |
| 2013-04-23 | $9.78 | $11.65 | 15,300 | — | — |
| 2013-04-22 | $9.90 | $11.80 | 3,100 | — | — |
| 2013-04-19 | $10.00 | $11.92 | 1,400 | — | — |
| 2013-04-18 | $10.30 | $12.27 | 17,000 | — | — |
| 2013-04-17 | $10.35 | $12.33 | 2,100 | — | — |
| 2013-04-16 | $10.55 | $12.57 | 8,400 | — | — |
| 2013-04-15 | $11.00 | $13.11 | 3,100 | — | — |
| 2013-04-12 | $11.49 | $13.69 | 0 | — | — |
| 2013-04-11 | $11.49 | $13.69 | 5,200 | — | — |
| 2013-04-10 | $11.35 | $13.52 | 6,100 | — | — |
| 2013-04-09 | $11.31 | $13.48 | 12,400 | — | — |
| 2013-04-08 | $10.47 | $12.48 | 1,200 | — | — |
| 2013-04-05 | $10.88 | $12.96 | 7,600 | — | — |
| 2013-04-04 | $10.44 | $12.44 | 4,800 | — | — |
| 2013-04-03 | $10.59 | $12.62 | 7,000 | — | — |
| 2013-04-02 | $11.06 | $13.18 | 6,700 | — | — |
| 2013-04-01 | $11.25 | $13.40 | 8,200 | — | — |
| 2013-03-28 | $11.15 | $13.29 | 16,300 | — | — |
| 2013-03-27 | $11.32 | $13.49 | 8,600 | — | — |
| 2013-03-26 | $11.06 | $13.18 | 10,700 | — | — |
| 2013-03-25 | $10.88 | $12.96 | 7,100 | — | — |
| 2013-03-22 | $10.78 | $12.84 | 10,900 | — | — |
| 2013-03-21 | $10.10 | $12.03 | 23,500 | — | — |
| 2013-03-20 | $9.76 | $11.63 | 3,500 | — | — |
| 2013-03-19 | $9.56 | $11.39 | 10,000 | — | — |
| 2013-03-18 | $9.73 | $11.59 | 700 | — | — |
| 2013-03-15 | $9.72 | $11.58 | 7,000 | — | — |
| 2013-03-14 | $9.44 | $11.25 | 4,800 | — | — |
| 2013-03-13 | $9.48 | $11.30 | 4,300 | — | — |
| 2013-03-12 | $9.41 | $11.21 | 300 | — | — |
| 2013-03-11 | $9.49 | $11.31 | 5,900 | — | — |
| 2013-03-08 | $9.32 | $11.11 | 6,300 | — | — |
| 2013-03-07 | $9.50 | $11.32 | 9,800 | — | — |
| 2013-03-06 | $9.00 | $10.72 | 3,700 | — | — |
| 2013-03-05 | $8.52 | $10.15 | 4,800 | — | — |
| 2013-03-04 | $8.20 | $9.77 | 8,300 | — | — |
| 2013-03-01 | $8.24 | $9.82 | 13,700 | — | — |
| 2013-02-28 | $8.69 | $10.35 | 4,000 | — | — |
| 2013-02-27 | $8.65 | $10.31 | 3,000 | — | — |
| 2013-02-26 | $8.70 | $10.37 | 8,500 | — | — |
| 2013-02-25 | $8.40 | $10.01 | 13,100 | — | — |
| 2013-02-22 | $8.50 | $10.13 | 14,000 | — | — |
| 2013-02-21 | $8.60 | $10.25 | 6,400 | — | — |
| 2013-02-20 | $8.73 | $10.40 | 6,400 | — | — |
| 2013-02-19 | $9.09 | $10.83 | 15,500 | — | — |
| 2013-02-15 | $9.46 | $11.27 | 2,900 | — | — |
| 2013-02-14 | $9.41 | $11.21 | 67,700 | — | — |
| 2013-02-13 | $9.30 | $11.08 | 2,500 | — | — |
| 2013-02-12 | $9.35 | $11.14 | 5,400 | — | — |
| 2013-02-11 | $9.51 | $11.33 | 3,200 | — | — |
| 2013-02-08 | $9.50 | $11.32 | 7,200 | — | — |
| 2013-02-07 | $9.54 | $11.37 | 106,100 | — | — |
| 2013-02-06 | $9.50 | $11.32 | 14,300 | — | — |
| 2013-02-05 | $9.48 | $11.30 | 16,800 | — | — |
| 2013-02-04 | $9.75 | $11.62 | 6,100 | — | — |
| 2013-02-01 | $9.91 | $11.81 | 9,900 | — | — |
| 2013-01-31 | $9.96 | $11.87 | 11,600 | — | — |
| 2013-01-30 | $9.97 | $11.88 | 14,000 | — | — |
| 2013-01-29 | $9.95 | $11.86 | 11,800 | — | — |
| 2013-01-28 | $9.99 | $11.90 | 18,100 | — | — |
| 2013-01-25 | $9.90 | $11.80 | 10,400 | — | — |
| 2013-01-24 | $9.80 | $11.68 | 41,100 | — | — |
| 2013-01-23 | $9.71 | $11.57 | 30,900 | — | — |
| 2013-01-22 | $10.22 | $12.18 | 29,400 | — | — |
| 2013-01-18 | $10.83 | $12.90 | 10,600 | — | — |
| 2013-01-17 | $10.90 | $12.99 | 7,900 | — | — |
| 2013-01-16 | $11.00 | $13.11 | 15,900 | — | — |
| 2013-01-15 | $11.12 | $13.25 | 16,200 | — | — |
| 2013-01-14 | $10.92 | $13.01 | 4,900 | — | — |
| 2013-01-11 | $11.15 | $13.29 | 9,100 | — | — |
| 2013-01-10 | $11.05 | $13.17 | 18,300 | — | — |
| 2013-01-09 | $11.16 | $13.30 | 35,200 | — | — |
| 2013-01-08 | $11.98 | $14.27 | 27,100 | — | — |
| 2013-01-07 | $11.78 | $14.04 | 12,400 | — | — |
| 2013-01-04 | $13.40 | $15.97 | 17,000 | — | — |
| 2013-01-03 | $14.00 | $16.68 | 7,000 | — | — |
| 2013-01-02 | $15.10 | $17.99 | 16,300 | — | — |