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
- 2000-08-10 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 | $8.45 | $8.45 | 17,710 | — | — |
| 2013-12-30 | $8.09 | $8.09 | 2,750 | — | — |
| 2013-12-27 | $7.95 | $7.95 | 880 | — | — |
| 2013-12-26 | $8.14 | $8.14 | 0 | — | — |
| 2013-12-24 | $8.14 | $8.14 | 220 | — | — |
| 2013-12-23 | $8.18 | $8.18 | 4,070 | — | — |
| 2013-12-20 | $7.73 | $7.73 | 1,650 | — | — |
| 2013-12-19 | $7.77 | $7.77 | 880 | — | — |
| 2013-12-18 | $7.78 | $7.78 | 10,120 | — | — |
| 2013-12-17 | $7.67 | $7.67 | 2,970 | — | — |
| 2013-12-16 | $7.67 | $7.67 | 10,010 | — | — |
| 2013-12-13 | $7.64 | $7.64 | 6,600 | — | — |
| 2013-12-12 | $7.64 | $7.64 | 8,580 | — | — |
| 2013-12-11 | $7.65 | $7.65 | 2,310 | — | — |
| 2013-12-10 | $7.63 | $7.63 | 1,870 | — | — |
| 2013-12-09 | $7.54 | $7.54 | 6,600 | — | — |
| 2013-12-06 | $7.59 | $7.59 | 2,200 | — | — |
| 2013-12-05 | $7.50 | $7.50 | 6,820 | — | — |
| 2013-12-04 | $7.63 | $7.63 | 880 | — | — |
| 2013-12-03 | $7.68 | $7.68 | 770 | — | — |
| 2013-12-02 | $7.58 | $7.58 | 660 | — | — |
| 2013-11-29 | $7.44 | $7.44 | 0 | — | — |
| 2013-11-27 | $7.44 | $7.44 | 0 | — | — |
| 2013-11-26 | $7.44 | $7.44 | 2,200 | — | — |
| 2013-11-25 | $7.46 | $7.46 | 1,430 | — | — |
| 2013-11-22 | $7.54 | $7.54 | 0 | — | — |
| 2013-11-21 | $7.54 | $7.54 | 770 | — | — |
| 2013-11-20 | $7.48 | $7.48 | 440 | — | — |
| 2013-11-19 | $7.55 | $7.55 | 0 | — | — |
| 2013-11-18 | $7.55 | $7.55 | 2,970 | — | — |
| 2013-11-15 | $7.65 | $7.65 | 0 | — | — |
| 2013-11-14 | $7.65 | $7.65 | 110 | — | — |
| 2013-11-13 | $7.73 | $7.73 | 880 | — | — |
| 2013-11-12 | $7.64 | $7.64 | 9,680 | — | — |
| 2013-11-11 | $7.33 | $7.33 | 1,320 | — | — |
| 2013-11-08 | $7.27 | $7.27 | 13,200 | — | — |
| 2013-11-07 | $7.91 | $7.91 | 0 | — | — |
| 2013-11-06 | $7.91 | $7.91 | 0 | — | — |
| 2013-11-05 | $7.91 | $7.91 | 330 | — | — |
| 2013-11-04 | $8.08 | $8.08 | 440 | — | — |
| 2013-11-01 | $7.78 | $7.78 | 110 | — | — |
| 2013-10-31 | $8.20 | $8.20 | 2,970 | — | — |
| 2013-10-30 | $8.17 | $8.17 | 550 | — | — |
| 2013-10-29 | $8.15 | $8.15 | 4,180 | — | — |
| 2013-10-28 | $8.18 | $8.18 | 0 | — | — |
| 2013-10-25 | $8.18 | $8.18 | 4,400 | — | — |
| 2013-10-24 | $7.76 | $7.76 | 3,960 | — | — |
| 2013-10-23 | $7.61 | $7.61 | 6,050 | — | — |
| 2013-10-22 | $7.67 | $7.67 | 330 | — | — |
| 2013-10-21 | $7.38 | $7.38 | 110 | — | — |
| 2013-10-18 | $7.67 | $7.67 | 110 | — | — |
| 2013-10-17 | $7.51 | $7.51 | 0 | — | — |
| 2013-10-16 | $7.51 | $7.51 | 550 | — | — |
| 2013-10-15 | $7.55 | $7.55 | 2,200 | — | — |
| 2013-10-14 | $7.27 | $7.27 | 2,310 | — | — |
| 2013-10-11 | $7.37 | $7.37 | 440 | — | — |
| 2013-10-10 | $7.45 | $7.45 | 0 | — | — |
| 2013-10-09 | $7.45 | $7.45 | 4,730 | — | — |
| 2013-10-08 | $7.09 | $7.09 | 4,840 | — | — |
| 2013-10-07 | $7.25 | $7.25 | 3,960 | — | — |
| 2013-10-04 | $7.35 | $7.35 | 1,980 | — | — |
| 2013-10-03 | $7.60 | $7.60 | 2,420 | — | — |
| 2013-10-02 | $7.50 | $7.50 | 5,940 | — | — |
| 2013-10-01 | $7.55 | $7.55 | 2,860 | — | — |
| 2013-09-30 | $7.41 | $7.41 | 13,200 | — | — |
| 2013-09-27 | $7.77 | $7.77 | 7,040 | — | — |
| 2013-09-26 | $7.94 | $7.94 | 4,840 | — | — |
| 2013-09-25 | $7.82 | $7.82 | 1,100 | — | — |
| 2013-09-24 | $7.94 | $7.94 | 1,870 | — | — |
| 2013-09-23 | $7.87 | $7.87 | 11,660 | — | — |
| 2013-09-20 | $8.64 | $8.64 | 220 | — | — |
| 2013-09-19 | $7.73 | $7.73 | 0 | — | — |
| 2013-09-18 | $7.73 | $7.73 | 3,080 | — | — |
| 2013-09-17 | $7.82 | $7.82 | 1,760 | — | — |
| 2013-09-16 | $7.95 | $7.95 | 2,310 | — | — |
| 2013-09-13 | $8.00 | $8.00 | 990 | — | — |
| 2013-09-12 | $8.10 | $8.10 | 1,210 | — | — |
| 2013-09-11 | $7.97 | $7.97 | 34,210 | — | — |
| 2013-09-10 | $7.86 | $7.86 | 550 | — | — |
| 2013-09-09 | $7.64 | $7.64 | 330 | — | — |
| 2013-09-06 | $7.50 | $7.50 | 0 | — | — |
| 2013-09-05 | $7.50 | $7.50 | 12,430 | — | — |
| 2013-09-04 | $7.62 | $7.62 | 4,180 | — | — |
| 2013-09-03 | $7.59 | $7.59 | 440 | — | — |
| 2013-08-30 | $7.64 | $7.64 | 2,200 | — | — |
| 2013-08-29 | $7.91 | $7.91 | 0 | — | — |
| 2013-08-28 | $7.91 | $7.91 | 880 | — | — |
| 2013-08-27 | $7.75 | $7.75 | 0 | — | — |
| 2013-08-26 | $7.75 | $7.75 | 330 | — | — |
| 2013-08-23 | $8.00 | $8.00 | 2,750 | — | — |
| 2013-08-22 | $8.05 | $8.05 | 2,530 | — | — |
| 2013-08-21 | $8.05 | $8.05 | 990 | — | — |
| 2013-08-20 | $7.77 | $7.77 | 440 | — | — |
| 2013-08-19 | $7.65 | $7.65 | 2,530 | — | — |
| 2013-08-16 | $7.76 | $7.76 | 220 | — | — |
| 2013-08-15 | $7.76 | $7.76 | 660 | — | — |
| 2013-08-14 | $7.73 | $7.73 | 220 | — | — |
| 2013-08-13 | $7.78 | $7.78 | 220 | — | — |
| 2013-08-12 | $7.64 | $7.64 | 12,650 | — | — |
| 2013-08-09 | $7.95 | $7.95 | 1,540 | — | — |
| 2013-08-08 | $7.75 | $7.75 | 0 | — | — |
| 2013-08-07 | $7.75 | $7.75 | 0 | — | — |
| 2013-08-06 | $7.75 | $7.75 | 1,430 | — | — |
| 2013-08-05 | $7.85 | $7.85 | 1,430 | — | — |
| 2013-08-02 | $7.95 | $7.95 | 0 | — | — |
| 2013-08-01 | $7.95 | $7.95 | 0 | — | — |
| 2013-07-31 | $7.95 | $7.95 | 2,090 | — | — |
| 2013-07-30 | $7.95 | $7.95 | 1,980 | — | — |
| 2013-07-29 | $8.06 | $8.06 | 1,100 | — | — |
| 2013-07-26 | $8.18 | $8.18 | 1,320 | — | — |
| 2013-07-25 | $7.95 | $7.95 | 2,750 | — | — |
| 2013-07-24 | $8.15 | $8.15 | 3,410 | — | — |
| 2013-07-23 | $7.95 | $7.95 | 5,610 | — | — |
| 2013-07-22 | $7.45 | $7.45 | 550 | — | — |
| 2013-07-19 | $7.36 | $7.36 | 0 | — | — |
| 2013-07-18 | $7.36 | $7.36 | 0 | — | — |
| 2013-07-17 | $7.36 | $7.36 | 220 | — | — |
| 2013-07-16 | $7.45 | $7.45 | 3,410 | — | — |
| 2013-07-15 | $7.26 | $7.26 | 4,400 | — | — |
| 2013-07-12 | $7.21 | $7.21 | 1,760 | — | — |
| 2013-07-11 | $7.20 | $7.20 | 9,130 | — | — |
| 2013-07-10 | $7.05 | $7.05 | 0 | — | — |
| 2013-07-09 | $7.05 | $7.05 | 220 | — | — |
| 2013-07-08 | $7.20 | $7.20 | 1,100 | — | — |
| 2013-07-05 | $7.12 | $7.12 | 0 | — | — |
| 2013-07-03 | $7.12 | $7.12 | 1,100 | — | — |
| 2013-07-02 | $7.09 | $7.09 | 330 | — | — |
| 2013-07-01 | $6.89 | $6.89 | 8,250 | — | — |
| 2013-06-28 | $7.05 | $7.05 | 110 | — | — |
| 2013-06-27 | $7.05 | $7.05 | 0 | — | — |
| 2013-06-26 | $7.05 | $7.05 | 0 | — | — |
| 2013-06-25 | $7.05 | $7.05 | 440 | — | — |
| 2013-06-24 | $7.14 | $7.14 | 110 | — | — |
| 2013-06-21 | $7.09 | $7.09 | 660 | — | — |
| 2013-06-20 | $7.15 | $7.15 | 110 | — | — |
| 2013-06-19 | $7.09 | $7.09 | 3,850 | — | — |
| 2013-06-18 | $7.09 | $7.09 | 2,090 | — | — |
| 2013-06-17 | $7.11 | $7.11 | 0 | — | — |
| 2013-06-14 | $7.11 | $7.11 | 0 | — | — |
| 2013-06-13 | $7.11 | $7.11 | 0 | — | — |
| 2013-06-12 | $7.11 | $7.11 | 330 | — | — |
| 2013-06-11 | $7.07 | $7.07 | 0 | — | — |
| 2013-06-10 | $7.07 | $7.07 | 0 | — | — |
| 2013-06-07 | $7.07 | $7.07 | 220 | — | — |
| 2013-06-06 | $7.45 | $7.45 | 440 | — | — |
| 2013-06-05 | $7.13 | $7.13 | 220 | — | — |
| 2013-06-04 | $7.11 | $7.11 | 1,100 | — | — |
| 2013-06-03 | $7.13 | $7.13 | 10,010 | — | — |
| 2013-05-31 | $7.06 | $7.06 | 4,510 | — | — |
| 2013-05-30 | $6.94 | $6.94 | 1,980 | — | — |
| 2013-05-29 | $7.05 | $7.05 | 8,580 | — | — |
| 2013-05-28 | $6.59 | $6.59 | 6,600 | — | — |
| 2013-05-24 | $7.05 | $7.05 | 110 | — | — |
| 2013-05-23 | $7.05 | $7.05 | 2,860 | — | — |
| 2013-05-22 | $7.09 | $7.09 | 660 | — | — |
| 2013-05-21 | $7.09 | $7.09 | 1,650 | — | — |
| 2013-05-20 | $7.09 | $7.09 | 220 | — | — |
| 2013-05-17 | $7.05 | $7.05 | 6,930 | — | — |
| 2013-05-16 | $7.22 | $7.22 | 770 | — | — |
| 2013-05-15 | $6.71 | $6.71 | 0 | — | — |
| 2013-05-14 | $6.71 | $6.71 | 330 | — | — |
| 2013-05-13 | $7.18 | $7.18 | 770 | — | — |
| 2013-05-10 | $7.02 | $7.02 | 1,210 | — | — |
| 2013-05-09 | $6.79 | $6.79 | 2,310 | — | — |
| 2013-05-08 | $6.82 | $6.82 | 1,760 | — | — |
| 2013-05-07 | $6.82 | $6.82 | 1,210 | — | — |
| 2013-05-06 | $6.82 | $6.82 | 5,500 | — | — |
| 2013-05-03 | $6.98 | $6.98 | 330 | — | — |
| 2013-05-02 | $6.95 | $6.95 | 1,100 | — | — |
| 2013-05-01 | $6.86 | $6.86 | 2,420 | — | — |
| 2013-04-30 | $6.59 | $6.59 | 2,860 | — | — |
| 2013-04-29 | $6.36 | $6.36 | 7,040 | — | — |
| 2013-04-26 | $6.46 | $6.46 | 990 | — | — |
| 2013-04-25 | $6.18 | $6.18 | 330 | — | — |
| 2013-04-24 | $6.27 | $6.27 | 0 | — | — |
| 2013-04-23 | $6.27 | $6.27 | 0 | — | — |
| 2013-04-22 | $6.27 | $6.27 | 330 | — | — |
| 2013-04-19 | $6.18 | $6.18 | 0 | — | — |
| 2013-04-18 | $6.18 | $6.18 | 0 | — | — |
| 2013-04-17 | $6.18 | $6.18 | 770 | — | — |
| 2013-04-16 | $6.36 | $6.36 | 220 | — | — |
| 2013-04-15 | $6.34 | $6.34 | 0 | — | — |
| 2013-04-12 | $6.34 | $6.34 | 110 | — | — |
| 2013-04-11 | $6.36 | $6.36 | 2,200 | — | — |
| 2013-04-10 | $6.45 | $6.45 | 880 | — | — |
| 2013-04-09 | $6.50 | $6.50 | 110 | — | — |
| 2013-04-08 | $6.40 | $6.40 | 1,980 | — | — |
| 2013-04-05 | $6.38 | $6.38 | 660 | — | — |
| 2013-04-04 | $6.46 | $6.46 | 0 | — | — |
| 2013-04-03 | $6.46 | $6.46 | 1,980 | — | — |
| 2013-04-02 | $6.55 | $6.55 | 4,070 | — | — |
| 2013-04-01 | $6.55 | $6.55 | 1,540 | — | — |
| 2013-03-28 | $6.57 | $6.57 | 2,750 | — | — |
| 2013-03-27 | $6.65 | $6.65 | 110 | — | — |
| 2013-03-26 | $6.82 | $6.82 | 1,320 | — | — |
| 2013-03-25 | $6.45 | $6.45 | 1,430 | — | — |
| 2013-03-22 | $6.82 | $6.82 | 880 | — | — |
| 2013-03-21 | $6.74 | $6.74 | 220 | — | — |
| 2013-03-20 | $6.99 | $6.99 | 1,870 | — | — |
| 2013-03-19 | $6.73 | $6.73 | 550 | — | — |
| 2013-03-18 | $6.65 | $6.65 | 0 | — | — |
| 2013-03-15 | $6.65 | $6.65 | 1,430 | — | — |
| 2013-03-14 | $6.65 | $6.65 | 220 | — | — |
| 2013-03-13 | $7.02 | $7.02 | 2,200 | — | — |
| 2013-03-12 | $6.55 | $6.55 | 5,170 | — | — |
| 2013-03-11 | $6.73 | $6.73 | 0 | — | — |
| 2013-03-08 | $6.73 | $6.73 | 0 | — | — |
| 2013-03-07 | $6.73 | $6.73 | 330 | — | — |
| 2013-03-06 | $6.71 | $6.71 | 0 | — | — |
| 2013-03-05 | $6.71 | $6.71 | 330 | — | — |
| 2013-03-04 | $6.71 | $6.71 | 220 | — | — |
| 2013-03-01 | $6.51 | $6.51 | 220 | — | — |
| 2013-02-28 | $6.55 | $6.55 | 0 | — | — |
| 2013-02-27 | $6.55 | $6.55 | 440 | — | — |
| 2013-02-26 | $6.46 | $6.46 | 0 | — | — |
| 2013-02-25 | $6.46 | $6.46 | 110 | — | — |
| 2013-02-22 | $6.36 | $6.36 | 3,740 | — | — |
| 2013-02-21 | $6.87 | $6.87 | 330 | — | — |
| 2013-02-20 | $7.26 | $7.26 | 110 | — | — |
| 2013-02-19 | $6.91 | $6.91 | 330 | — | — |
| 2013-02-15 | $7.10 | $7.10 | 330 | — | — |
| 2013-02-14 | $7.10 | $7.10 | 3,740 | — | — |
| 2013-02-13 | $7.27 | $7.27 | 6,270 | — | — |
| 2013-02-12 | $7.40 | $7.40 | 1,210 | — | — |
| 2013-02-11 | $7.35 | $7.35 | 5,170 | — | — |
| 2013-02-08 | $7.25 | $7.25 | 660 | — | — |
| 2013-02-07 | $7.27 | $7.27 | 0 | — | — |
| 2013-02-06 | $7.27 | $7.27 | 4,070 | — | — |
| 2013-02-05 | $7.23 | $7.23 | 1,100 | — | — |
| 2013-02-04 | $7.18 | $7.18 | 2,090 | — | — |
| 2013-02-01 | $7.14 | $7.14 | 770 | — | — |
| 2013-01-31 | $7.19 | $7.19 | 660 | — | — |
| 2013-01-30 | $7.05 | $7.05 | 1,100 | — | — |
| 2013-01-29 | $7.05 | $7.05 | 2,310 | — | — |
| 2013-01-28 | $6.86 | $6.86 | 9,350 | — | — |
| 2013-01-25 | $6.24 | $6.24 | 2,970 | — | — |
| 2013-01-24 | $5.65 | $5.65 | 220 | — | — |
| 2013-01-23 | $5.64 | $5.64 | 1,100 | — | — |
| 2013-01-22 | $5.59 | $5.59 | 550 | — | — |
| 2013-01-18 | $5.50 | $5.50 | 1,100 | — | — |
| 2013-01-17 | $5.56 | $5.56 | 7,040 | — | — |
| 2013-01-16 | $5.53 | $5.53 | 0 | — | — |
| 2013-01-15 | $5.53 | $5.53 | 660 | — | — |
| 2013-01-14 | $5.50 | $5.50 | 770 | — | — |
| 2013-01-11 | $5.54 | $5.54 | 3,080 | — | — |
| 2013-01-10 | $5.55 | $5.55 | 660 | — | — |
| 2013-01-09 | $5.36 | $5.36 | 0 | — | — |
| 2013-01-08 | $5.36 | $5.36 | 0 | — | — |
| 2013-01-07 | $5.36 | $5.36 | 880 | — | — |
| 2013-01-04 | $5.36 | $5.36 | 0 | — | — |
| 2013-01-03 | $5.36 | $5.36 | 5,610 | — | — |
| 2013-01-02 | $5.27 | $5.27 | 1,870 | — | — |