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
- 1998-12-30 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 | $7.35 | $10.41 | 453 | — | — |
| 2013-12-30 | $7.57 | $10.72 | 3,204 | — | — |
| 2013-12-27 | $7.62 | $10.80 | 2,932 | — | — |
| 2013-12-26 | $7.68 | $10.88 | 706 | — | — |
| 2013-12-24 | $7.46 | $10.57 | 778 | — | — |
| 2013-12-23 | $7.62 | $10.80 | 507 | — | — |
| 2013-12-20 | $7.73 | $10.96 | 15,349 | — | — |
| 2013-12-19 | $7.73 | $10.96 | 2,118 | — | — |
| 2013-12-18 | $7.68 | $10.88 | 1,448 | — | — |
| 2013-12-17 | $7.29 | $10.33 | 2,516 | — | — |
| 2013-12-16 | $7.18 | $10.18 | 2,353 | — | — |
| 2013-12-13 | $7.29 | $10.33 | 1,158 | — | — |
| 2013-12-12 | $7.35 | $10.41 | 199 | — | — |
| 2013-12-11 | $7.57 | $10.72 | 416 | — | — |
| 2013-12-10 | $7.35 | $10.41 | 1,032 | — | — |
| 2013-12-09 | $7.68 | $10.88 | 1,014 | — | — |
| 2013-12-06 | $7.79 | $11.04 | 2,045 | — | — |
| 2013-12-05 | $7.73 | $10.96 | 326 | — | — |
| 2013-12-04 | $7.73 | $10.96 | 1,122 | — | — |
| 2013-12-03 | $7.73 | $10.96 | 3,620 | — | — |
| 2013-12-02 | $7.79 | $11.04 | 561 | — | — |
| 2013-11-29 | $7.85 | $11.11 | 941 | — | — |
| 2013-11-27 | $7.85 | $11.11 | 1,973 | — | — |
| 2013-11-26 | $7.73 | $10.96 | 507 | — | — |
| 2013-11-25 | $7.73 | $10.96 | 1,213 | — | — |
| 2013-11-22 | $7.57 | $10.72 | 18 | — | — |
| 2013-11-21 | $7.68 | $10.88 | 4,272 | — | — |
| 2013-11-20 | $7.57 | $10.72 | 597 | — | — |
| 2013-11-19 | $7.79 | $11.04 | 3,131 | — | — |
| 2013-11-18 | $7.85 | $11.11 | 453 | — | — |
| 2013-11-15 | $7.57 | $10.72 | 36 | — | — |
| 2013-11-14 | $7.57 | $10.72 | 18 | — | — |
| 2013-11-13 | $7.90 | $11.19 | 1,231 | — | — |
| 2013-11-12 | $8.01 | $11.35 | 181 | — | — |
| 2013-11-11 | $7.46 | $10.57 | 2,190 | — | — |
| 2013-11-08 | $7.35 | $10.41 | 3,511 | — | — |
| 2013-11-07 | $7.40 | $10.49 | 0 | — | — |
| 2013-11-06 | $7.40 | $10.49 | 1,014 | — | — |
| 2013-11-05 | $7.51 | $10.64 | 561 | — | — |
| 2013-11-04 | $7.46 | $10.57 | 1,376 | — | — |
| 2013-11-01 | $7.46 | $10.57 | 778 | — | — |
| 2013-10-31 | $7.73 | $10.96 | 0 | — | — |
| 2013-10-30 | $7.73 | $10.96 | 0 | — | — |
| 2013-10-29 | $7.73 | $10.96 | 1,158 | — | — |
| 2013-10-28 | $7.73 | $10.96 | 760 | — | — |
| 2013-10-25 | $7.73 | $10.96 | 36 | — | — |
| 2013-10-24 | $7.90 | $11.19 | 778 | — | — |
| 2013-10-23 | $8.01 | $11.35 | 597 | — | — |
| 2013-10-22 | $8.12 | $11.51 | 0 | — | — |
| 2013-10-21 | $8.12 | $11.51 | 941 | — | — |
| 2013-10-18 | $8.01 | $11.35 | 996 | — | — |
| 2013-10-17 | $7.73 | $10.96 | 851 | — | — |
| 2013-10-16 | $7.90 | $11.19 | 181 | — | — |
| 2013-10-15 | $7.79 | $11.04 | 199 | — | — |
| 2013-10-14 | $7.73 | $10.96 | 91 | — | — |
| 2013-10-11 | $7.73 | $10.96 | 1,412 | — | — |
| 2013-10-10 | $7.73 | $10.96 | 561 | — | — |
| 2013-10-09 | $7.62 | $10.80 | 543 | — | — |
| 2013-10-08 | $7.73 | $10.96 | 0 | — | — |
| 2013-10-07 | $7.73 | $10.96 | 1,466 | — | — |
| 2013-10-04 | $7.46 | $10.57 | 91 | — | — |
| 2013-10-03 | $7.73 | $10.96 | 36 | — | — |
| 2013-10-02 | $7.73 | $10.96 | 380 | — | — |
| 2013-10-01 | $7.79 | $11.04 | 0 | — | — |
| 2013-09-30 | $7.79 | $11.04 | 0 | — | — |
| 2013-09-27 | $7.79 | $11.04 | 0 | — | — |
| 2013-09-26 | $7.79 | $11.04 | 652 | — | — |
| 2013-09-25 | $7.46 | $10.57 | 977 | — | — |
| 2013-09-24 | $7.85 | $11.11 | 18 | — | — |
| 2013-09-23 | $7.90 | $11.19 | 362 | — | — |
| 2013-09-20 | $7.90 | $11.19 | 109 | — | — |
| 2013-09-19 | $7.68 | $10.88 | 6,534 | — | — |
| 2013-09-18 | $7.62 | $10.80 | 0 | — | — |
| 2013-09-17 | $7.62 | $10.80 | 54 | — | — |
| 2013-09-16 | $7.79 | $11.04 | 54 | — | — |
| 2013-09-13 | $7.62 | $10.80 | 145 | — | — |
| 2013-09-12 | $8.07 | $11.43 | 362 | — | — |
| 2013-09-11 | $7.51 | $10.64 | 2,353 | — | — |
| 2013-09-10 | $7.51 | $10.64 | 706 | — | — |
| 2013-09-09 | $7.96 | $11.27 | 489 | — | — |
| 2013-09-06 | $7.73 | $10.96 | 326 | — | — |
| 2013-09-05 | $7.51 | $10.64 | 2,244 | — | — |
| 2013-09-04 | $7.29 | $10.33 | 1,973 | — | — |
| 2013-09-03 | $8.12 | $11.51 | 36 | — | — |
| 2013-08-30 | $7.96 | $11.27 | 724 | — | — |
| 2013-08-29 | $8.07 | $11.43 | 72 | — | — |
| 2013-08-28 | $8.12 | $11.51 | 0 | — | — |
| 2013-08-27 | $8.12 | $11.51 | 471 | — | — |
| 2013-08-26 | $7.90 | $11.19 | 54 | — | — |
| 2013-08-23 | $7.46 | $10.57 | 2,914 | — | — |
| 2013-08-22 | $7.96 | $11.27 | 36 | — | — |
| 2013-08-21 | $7.96 | $11.27 | 54 | — | — |
| 2013-08-20 | $7.96 | $11.27 | 145 | — | — |
| 2013-08-19 | $7.96 | $11.27 | 344 | — | — |
| 2013-08-16 | $7.96 | $11.27 | 91 | — | — |
| 2013-08-15 | $7.73 | $10.96 | 398 | — | — |
| 2013-08-14 | $7.46 | $10.57 | 434 | — | — |
| 2013-08-13 | $8.29 | $11.74 | 54 | — | — |
| 2013-08-12 | $7.79 | $11.04 | 217 | — | — |
| 2013-08-09 | $8.29 | $11.74 | 217 | — | — |
| 2013-08-08 | $8.29 | $11.74 | 1,032 | — | — |
| 2013-08-07 | $8.18 | $11.58 | 0 | — | — |
| 2013-08-06 | $8.18 | $11.58 | 1,756 | — | — |
| 2013-08-05 | $8.29 | $11.74 | 3,222 | — | — |
| 2013-08-02 | $8.29 | $11.74 | 2,643 | — | — |
| 2013-08-01 | $8.29 | $11.74 | 235 | — | — |
| 2013-07-31 | $8.29 | $11.74 | 127 | — | — |
| 2013-07-30 | $8.29 | $11.74 | 4,380 | — | — |
| 2013-07-29 | $7.96 | $11.27 | 18 | — | — |
| 2013-07-26 | $8.01 | $11.35 | 416 | — | — |
| 2013-07-25 | $8.01 | $11.35 | 996 | — | — |
| 2013-07-24 | $8.12 | $11.51 | 3,131 | — | — |
| 2013-07-23 | $8.07 | $11.43 | 2,679 | — | — |
| 2013-07-22 | $8.29 | $11.74 | 525 | — | — |
| 2013-07-19 | $7.46 | $10.57 | 1,104 | — | — |
| 2013-07-18 | $7.51 | $10.64 | 959 | — | — |
| 2013-07-17 | $8.18 | $11.58 | 905 | — | — |
| 2013-07-16 | $7.46 | $10.57 | 1,973 | — | — |
| 2013-07-15 | $7.96 | $11.27 | 18 | — | — |
| 2013-07-12 | $7.96 | $11.27 | 471 | — | — |
| 2013-07-11 | $7.40 | $10.49 | 0 | — | — |
| 2013-07-10 | $7.40 | $10.49 | 0 | — | — |
| 2013-07-09 | $7.40 | $10.49 | 18 | — | — |
| 2013-07-08 | $7.40 | $10.49 | 72 | — | — |
| 2013-07-05 | $7.62 | $10.80 | 0 | — | — |
| 2013-07-03 | $7.62 | $10.80 | 0 | — | — |
| 2013-07-02 | $7.62 | $10.80 | 1,466 | — | — |
| 2013-07-01 | $7.24 | $10.25 | 18 | — | — |
| 2013-06-28 | $7.24 | $10.25 | 253 | — | — |
| 2013-06-27 | $7.73 | $10.96 | 543 | — | — |
| 2013-06-26 | $7.46 | $10.57 | 1,683 | — | — |
| 2013-06-25 | $7.79 | $11.04 | 72 | — | — |
| 2013-06-24 | $7.79 | $11.04 | 18 | — | — |
| 2013-06-21 | $7.85 | $11.11 | 290 | — | — |
| 2013-06-20 | $7.46 | $10.57 | 0 | — | — |
| 2013-06-19 | $7.46 | $10.57 | 235 | — | — |
| 2013-06-18 | $7.85 | $11.11 | 4,616 | — | — |
| 2013-06-17 | $7.73 | $10.96 | 760 | — | — |
| 2013-06-14 | $7.96 | $11.27 | 72 | — | — |
| 2013-06-13 | $7.85 | $11.11 | 1,050 | — | — |
| 2013-06-12 | $7.96 | $11.27 | 54 | — | — |
| 2013-06-11 | $7.62 | $10.80 | 235 | — | — |
| 2013-06-10 | $8.12 | $11.51 | 54 | — | — |
| 2013-06-07 | $8.12 | $11.51 | 36 | — | — |
| 2013-06-06 | $8.01 | $11.35 | 1,575 | — | — |
| 2013-06-05 | $7.46 | $10.57 | 36 | — | — |
| 2013-06-04 | $7.46 | $10.57 | 0 | — | — |
| 2013-06-03 | $7.46 | $10.57 | 2,353 | — | — |
| 2013-05-31 | $7.73 | $10.96 | 1,882 | — | — |
| 2013-05-30 | $7.73 | $10.96 | 0 | — | — |
| 2013-05-29 | $7.73 | $10.96 | 109 | — | — |
| 2013-05-28 | $7.73 | $10.96 | 181 | — | — |
| 2013-05-24 | $7.73 | $10.96 | 0 | — | — |
| 2013-05-23 | $7.73 | $10.96 | 398 | — | — |
| 2013-05-22 | $8.12 | $11.51 | 217 | — | — |
| 2013-05-21 | $8.07 | $11.43 | 272 | — | — |
| 2013-05-20 | $8.01 | $11.35 | 887 | — | — |
| 2013-05-17 | $8.29 | $11.74 | 36 | — | — |
| 2013-05-16 | $7.73 | $10.96 | 181 | — | — |
| 2013-05-15 | $7.73 | $10.96 | 181 | — | — |
| 2013-05-14 | $7.96 | $11.27 | 0 | — | — |
| 2013-05-13 | $7.96 | $11.27 | 579 | — | — |
| 2013-05-10 | $8.34 | $11.82 | 54 | — | — |
| 2013-05-09 | $7.73 | $10.96 | 91 | — | — |
| 2013-05-08 | $7.79 | $11.04 | 1,701 | — | — |
| 2013-05-07 | $7.90 | $11.19 | 362 | — | — |
| 2013-05-06 | $7.79 | $11.04 | 1,177 | — | — |
| 2013-05-03 | $7.29 | $10.33 | 4,923 | — | — |
| 2013-05-02 | $7.73 | $10.96 | 181 | — | — |
| 2013-05-01 | $8.23 | $11.66 | 851 | — | — |
| 2013-04-30 | $8.23 | $11.66 | 163 | — | — |
| 2013-04-29 | $8.29 | $11.74 | 163 | — | — |
| 2013-04-26 | $8.40 | $11.90 | 54 | — | — |
| 2013-04-25 | $8.56 | $12.13 | 54 | — | — |
| 2013-04-24 | $8.45 | $11.98 | 0 | — | — |
| 2013-04-23 | $8.45 | $11.98 | 0 | — | — |
| 2013-04-22 | $8.45 | $11.98 | 181 | — | — |
| 2013-04-19 | $7.62 | $10.80 | 181 | — | — |
| 2013-04-18 | $8.01 | $11.35 | 127 | — | — |
| 2013-04-17 | $8.18 | $11.58 | 72 | — | — |
| 2013-04-16 | $7.73 | $10.96 | 36 | — | — |
| 2013-04-15 | $7.57 | $10.72 | 1,267 | — | — |
| 2013-04-12 | $8.01 | $11.35 | 272 | — | — |
| 2013-04-11 | $7.57 | $10.72 | 91 | — | — |
| 2013-04-10 | $8.23 | $11.66 | 91 | — | — |
| 2013-04-09 | $8.23 | $11.66 | 127 | — | — |
| 2013-04-08 | $8.29 | $11.74 | 91 | — | — |
| 2013-04-05 | $7.85 | $11.11 | 18 | — | — |
| 2013-04-04 | $7.73 | $10.96 | 0 | — | — |
| 2013-04-03 | $7.73 | $10.96 | 1,973 | — | — |
| 2013-04-02 | $8.18 | $11.58 | 235 | — | — |
| 2013-04-01 | $8.18 | $11.58 | 272 | — | — |
| 2013-03-28 | $8.29 | $11.74 | 3,294 | — | — |
| 2013-03-27 | $8.23 | $11.66 | 3,457 | — | — |
| 2013-03-26 | $8.23 | $11.66 | 416 | — | — |
| 2013-03-25 | $8.56 | $12.13 | 489 | — | — |
| 2013-03-22 | $8.51 | $12.05 | 597 | — | — |
| 2013-03-21 | $8.45 | $11.98 | 18 | — | — |
| 2013-03-20 | $8.29 | $11.74 | 887 | — | — |
| 2013-03-19 | $8.29 | $11.74 | 543 | — | — |
| 2013-03-18 | $8.40 | $11.90 | 0 | — | — |
| 2013-03-15 | $8.40 | $11.90 | 398 | — | — |
| 2013-03-14 | $8.45 | $11.98 | 0 | — | — |
| 2013-03-13 | $8.45 | $11.98 | 36 | — | — |
| 2013-03-12 | $8.73 | $12.37 | 706 | — | — |
| 2013-03-11 | $8.73 | $12.37 | 72 | — | — |
| 2013-03-08 | $8.29 | $11.74 | 0 | — | — |
| 2013-03-07 | $8.29 | $11.74 | 36 | — | — |
| 2013-03-06 | $8.29 | $11.74 | 308 | — | — |
| 2013-03-05 | $8.45 | $11.98 | 127 | — | — |
| 2013-03-04 | $7.85 | $11.11 | 2,208 | — | — |
| 2013-03-01 | $8.23 | $11.66 | 2,697 | — | — |
| 2013-02-28 | $8.29 | $11.74 | 326 | — | — |
| 2013-02-27 | $8.29 | $11.74 | 20,471 | — | — |
| 2013-02-26 | $8.56 | $12.13 | 1,086 | — | — |
| 2013-02-25 | $8.67 | $12.29 | 4,887 | — | — |
| 2013-02-22 | $8.78 | $12.45 | 4,235 | — | — |
| 2013-02-21 | $8.90 | $12.60 | 6,009 | — | — |
| 2013-02-20 | $8.84 | $12.52 | 2,733 | — | — |
| 2013-02-19 | $9.12 | $12.91 | 6,027 | — | — |
| 2013-02-15 | $9.34 | $13.23 | 3,168 | — | — |
| 2013-02-14 | $7.73 | $10.96 | 2,552 | — | — |
| 2013-02-13 | $7.68 | $10.88 | 2,027 | — | — |
| 2013-02-12 | $8.23 | $11.66 | 923 | — | — |
| 2013-02-11 | $7.73 | $10.96 | 742 | — | — |
| 2013-02-08 | $8.29 | $11.74 | 796 | — | — |
| 2013-02-07 | $8.51 | $12.05 | 91 | — | — |
| 2013-02-06 | $8.56 | $12.13 | 91 | — | — |
| 2013-02-05 | $8.29 | $11.74 | 1,720 | — | — |
| 2013-02-04 | $8.78 | $12.45 | 58,210 | — | — |
| 2013-02-01 | $8.84 | $12.52 | 163 | — | — |
| 2013-01-31 | $8.95 | $12.68 | 18 | — | — |
| 2013-01-30 | $8.95 | $12.68 | 2,281 | — | — |
| 2013-01-29 | $8.84 | $12.52 | 1,231 | — | — |
| 2013-01-28 | $8.95 | $12.68 | 0 | — | — |
| 2013-01-25 | $8.95 | $12.68 | 2,643 | — | — |
| 2013-01-24 | $9.39 | $13.31 | 1,068 | — | — |
| 2013-01-23 | $8.78 | $12.45 | 1,720 | — | — |
| 2013-01-22 | $8.51 | $12.05 | 543 | — | — |
| 2013-01-18 | $8.73 | $12.37 | 1,738 | — | — |
| 2013-01-17 | $8.29 | $11.74 | 2,136 | — | — |
| 2013-01-16 | $8.34 | $11.82 | 1,955 | — | — |
| 2013-01-15 | $8.62 | $12.21 | 1,068 | — | — |
| 2013-01-14 | $8.07 | $11.43 | 1,249 | — | — |
| 2013-01-11 | $8.01 | $11.35 | 977 | — | — |
| 2013-01-10 | $8.01 | $11.35 | 1,339 | — | — |
| 2013-01-09 | $8.29 | $11.74 | 1,539 | — | — |
| 2013-01-08 | $8.62 | $12.21 | 18 | — | — |
| 2013-01-07 | $7.96 | $11.27 | 652 | — | — |
| 2013-01-04 | $7.29 | $10.33 | 1,955 | — | — |
| 2013-01-03 | $7.96 | $11.27 | 1,882 | — | — |
| 2013-01-02 | $8.62 | $12.21 | 23,277 | — | — |