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
- 1997-03-19 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 | $8.81 | $12.90 | 56,890 | — | — |
| 2013-12-30 | $8.83 | $12.94 | 70,080 | — | — |
| 2013-12-27 | $8.81 | $12.90 | 67,327 | — | — |
| 2013-12-26 | $8.81 | $12.91 | 44,961 | — | — |
| 2013-12-24 | $8.84 | $12.95 | 11,355 | — | — |
| 2013-12-23 | $9.07 | $13.28 | 111,601 | — | — |
| 2013-12-20 | $8.84 | $12.95 | 88,891 | — | — |
| 2013-12-19 | $9.13 | $13.37 | 96,919 | — | — |
| 2013-12-18 | $9.09 | $13.32 | 58,152 | — | — |
| 2013-12-17 | $9.08 | $13.31 | 122,841 | — | — |
| 2013-12-16 | $8.77 | $12.85 | 94,396 | — | — |
| 2013-12-13 | $8.90 | $13.04 | 49,549 | — | — |
| 2013-12-12 | $8.88 | $13.02 | 47,829 | — | — |
| 2013-12-11 | $9.01 | $13.19 | 61,822 | — | — |
| 2013-12-10 | $9.15 | $13.40 | 125,020 | — | — |
| 2013-12-09 | $8.77 | $12.85 | 100,016 | — | — |
| 2013-12-06 | $8.99 | $13.17 | 115,042 | — | — |
| 2013-12-05 | $9.16 | $13.42 | 103,687 | — | — |
| 2013-12-04 | $9.62 | $14.09 | 44,503 | — | — |
| 2013-12-03 | $9.61 | $14.08 | 91,873 | — | — |
| 2013-12-02 | $9.86 | $14.45 | 64,231 | — | — |
| 2013-11-29 | $9.88 | $14.47 | 80,862 | — | — |
| 2013-11-27 | $9.58 | $14.04 | 166,082 | — | — |
| 2013-11-26 | $9.22 | $13.50 | 87,514 | — | — |
| 2013-11-25 | $9.00 | $13.18 | 124,447 | — | — |
| 2013-11-22 | $9.26 | $13.56 | 41,750 | — | — |
| 2013-11-21 | $9.22 | $13.51 | 52,646 | — | — |
| 2013-11-20 | $9.15 | $13.41 | 179,616 | — | — |
| 2013-11-19 | $9.01 | $13.19 | 142,799 | — | — |
| 2013-11-18 | $8.94 | $13.09 | 62,396 | — | — |
| 2013-11-15 | $9.03 | $12.72 | 52,761 | — | — |
| 2013-11-14 | $8.92 | $12.56 | 72,374 | — | — |
| 2013-11-13 | $8.99 | $12.65 | 36,933 | — | — |
| 2013-11-12 | $8.99 | $12.65 | 79,944 | — | — |
| 2013-11-11 | $9.29 | $13.08 | 41,979 | — | — |
| 2013-11-08 | $9.22 | $12.99 | 78,453 | — | — |
| 2013-11-07 | $9.17 | $12.91 | 130,182 | — | — |
| 2013-11-06 | $9.47 | $13.33 | 80,174 | — | — |
| 2013-11-05 | $9.33 | $13.13 | 48,746 | — | — |
| 2013-11-04 | $9.22 | $12.97 | 84,532 | — | — |
| 2013-11-01 | $9.15 | $12.89 | 79,600 | — | — |
| 2013-10-31 | $9.11 | $12.83 | 111,142 | — | — |
| 2013-10-30 | $9.12 | $12.84 | 355,104 | — | — |
| 2013-10-29 | $9.31 | $13.11 | 200,606 | — | — |
| 2013-10-28 | $9.75 | $13.72 | 201,065 | — | — |
| 2013-10-25 | $10.07 | $14.18 | 114,583 | — | — |
| 2013-10-24 | $10.08 | $14.19 | 97,034 | — | — |
| 2013-10-23 | $10.15 | $14.29 | 182,943 | — | — |
| 2013-10-22 | $10.02 | $14.10 | 242,356 | — | — |
| 2013-10-21 | $9.33 | $13.13 | 158,053 | — | — |
| 2013-10-18 | $9.35 | $13.16 | 197,395 | — | — |
| 2013-10-17 | $9.29 | $13.07 | 243,388 | — | — |
| 2013-10-16 | $8.54 | $12.03 | 119,286 | — | — |
| 2013-10-15 | $8.46 | $11.91 | 135,114 | — | — |
| 2013-10-14 | $8.43 | $11.87 | 180,993 | — | — |
| 2013-10-11 | $8.32 | $11.71 | 369,441 | — | — |
| 2013-10-10 | $8.13 | $11.45 | 170,211 | — | — |
| 2013-10-09 | $7.73 | $10.89 | 44,961 | — | — |
| 2013-10-08 | $7.63 | $10.74 | 37,277 | — | — |
| 2013-10-07 | $7.57 | $10.65 | 61,249 | — | — |
| 2013-10-04 | $7.58 | $10.67 | 25,004 | — | — |
| 2013-10-03 | $7.55 | $10.63 | 19,384 | — | — |
| 2013-10-02 | $7.64 | $10.75 | 68,474 | — | — |
| 2013-10-01 | $7.68 | $10.81 | 49,435 | — | — |
| 2013-09-30 | $7.61 | $10.71 | 69,277 | — | — |
| 2013-09-27 | $7.70 | $10.84 | 70,998 | — | — |
| 2013-09-26 | $7.67 | $10.80 | 55,743 | — | — |
| 2013-09-25 | $7.65 | $10.78 | 80,059 | — | — |
| 2013-09-24 | $7.59 | $10.69 | 126,626 | — | — |
| 2013-09-23 | $7.64 | $10.75 | 102,310 | — | — |
| 2013-09-20 | $7.45 | $10.48 | 177,781 | — | — |
| 2013-09-19 | $7.50 | $10.56 | 175,717 | — | — |
| 2013-09-18 | $7.59 | $10.69 | 171,588 | — | — |
| 2013-09-17 | $7.38 | $10.40 | 91,987 | — | — |
| 2013-09-16 | $7.25 | $10.21 | 80,632 | — | — |
| 2013-09-13 | $7.19 | $10.13 | 77,306 | — | — |
| 2013-09-12 | $7.01 | $9.87 | 128,691 | — | — |
| 2013-09-11 | $7.34 | $10.33 | 50,238 | — | — |
| 2013-09-10 | $7.28 | $10.25 | 136,031 | — | — |
| 2013-09-09 | $7.07 | $9.95 | 152,089 | — | — |
| 2013-09-06 | $6.93 | $9.76 | 114,812 | — | — |
| 2013-09-05 | $6.85 | $9.65 | 179,158 | — | — |
| 2013-09-04 | $6.94 | $9.77 | 60,102 | — | — |
| 2013-09-03 | $7.07 | $9.95 | 62,969 | — | — |
| 2013-08-30 | $7.00 | $9.86 | 16,172 | — | — |
| 2013-08-29 | $7.04 | $9.92 | 39,571 | — | — |
| 2013-08-28 | $7.04 | $9.90 | 56,775 | — | — |
| 2013-08-27 | $7.01 | $9.87 | 97,837 | — | — |
| 2013-08-26 | $7.08 | $9.97 | 61,593 | — | — |
| 2013-08-23 | $7.31 | $10.29 | 65,034 | — | — |
| 2013-08-22 | $7.12 | $10.03 | 35,097 | — | — |
| 2013-08-21 | $7.00 | $9.86 | 91,070 | — | — |
| 2013-08-20 | $7.13 | $10.04 | 101,393 | — | — |
| 2013-08-19 | $7.15 | $10.06 | 45,994 | — | — |
| 2013-08-16 | $7.33 | $10.32 | 153,580 | — | — |
| 2013-08-15 | $7.67 | $10.80 | 135,802 | — | — |
| 2013-08-14 | $7.63 | $10.74 | 123,644 | — | — |
| 2013-08-13 | $7.45 | $10.48 | 129,150 | — | — |
| 2013-08-12 | $7.38 | $10.38 | 213,682 | — | — |
| 2013-08-09 | $7.18 | $10.10 | 66,410 | — | — |
| 2013-08-08 | $7.11 | $10.00 | 89,005 | — | — |
| 2013-08-07 | $6.90 | $9.71 | 157,709 | — | — |
| 2013-08-06 | $6.85 | $9.65 | 290,529 | — | — |
| 2013-08-05 | $6.77 | $9.52 | 68,819 | — | — |
| 2013-08-02 | $6.72 | $9.46 | 62,281 | — | — |
| 2013-08-01 | $6.58 | $9.27 | 496,182 | — | — |
| 2013-07-31 | $6.49 | $9.13 | 170,097 | — | — |
| 2013-07-30 | $6.55 | $9.22 | 64,231 | — | — |
| 2013-07-29 | $6.60 | $9.29 | 159,315 | — | — |
| 2013-07-26 | $6.83 | $9.61 | 61,019 | — | — |
| 2013-07-25 | $6.84 | $9.63 | 110,454 | — | — |
| 2013-07-24 | $6.91 | $9.73 | 79,944 | — | — |
| 2013-07-23 | $6.89 | $9.70 | 102,425 | — | — |
| 2013-07-22 | $6.91 | $9.73 | 112,977 | — | — |
| 2013-07-19 | $6.84 | $9.62 | 39,227 | — | — |
| 2013-07-18 | $6.75 | $9.50 | 47,370 | — | — |
| 2013-07-17 | $6.89 | $9.70 | 45,879 | — | — |
| 2013-07-16 | $6.77 | $9.52 | 52,876 | — | — |
| 2013-07-15 | $6.83 | $9.61 | 51,843 | — | — |
| 2013-07-12 | $6.72 | $9.46 | 59,413 | — | — |
| 2013-07-11 | $6.82 | $9.60 | 124,447 | — | — |
| 2013-07-10 | $6.54 | $9.21 | 82,697 | — | — |
| 2013-07-09 | $6.41 | $9.02 | 43,700 | — | — |
| 2013-07-08 | $6.30 | $8.87 | 32,689 | — | — |
| 2013-07-05 | $6.33 | $8.91 | 73,865 | — | — |
| 2013-07-03 | $6.35 | $8.94 | 17,663 | — | — |
| 2013-07-02 | $6.35 | $8.94 | 71,227 | — | — |
| 2013-07-01 | $6.42 | $9.03 | 47,255 | — | — |
| 2013-06-28 | $6.48 | $9.12 | 75,356 | — | — |
| 2013-06-27 | $6.41 | $9.02 | 59,643 | — | — |
| 2013-06-26 | $6.29 | $8.86 | 65,034 | — | — |
| 2013-06-25 | $6.32 | $8.90 | 106,325 | — | — |
| 2013-06-24 | $6.29 | $8.85 | 117,680 | — | — |
| 2013-06-21 | $6.21 | $8.74 | 567,409 | — | — |
| 2013-06-20 | $6.30 | $8.87 | 163,903 | — | — |
| 2013-06-19 | $6.65 | $9.36 | 109,995 | — | — |
| 2013-06-18 | $6.82 | $9.60 | 163,100 | — | — |
| 2013-06-17 | $6.64 | $9.35 | 114,468 | — | — |
| 2013-06-14 | $6.51 | $9.17 | 95,773 | — | — |
| 2013-06-13 | $6.73 | $9.48 | 102,196 | — | — |
| 2013-06-12 | $6.59 | $9.28 | 233,639 | — | — |
| 2013-06-11 | $6.55 | $9.22 | 111,027 | — | — |
| 2013-06-10 | $6.87 | $9.67 | 46,797 | — | — |
| 2013-06-07 | $6.85 | $9.65 | 115,730 | — | — |
| 2013-06-06 | $6.95 | $9.78 | 31,542 | — | — |
| 2013-06-05 | $6.95 | $9.78 | 74,898 | — | — |
| 2013-06-04 | $7.04 | $9.92 | 22,366 | — | — |
| 2013-06-03 | $7.00 | $9.86 | 70,539 | — | — |
| 2013-05-31 | $7.05 | $9.93 | 103,572 | — | — |
| 2013-05-30 | $6.94 | $9.77 | 76,962 | — | — |
| 2013-05-29 | $7.02 | $9.88 | 121,924 | — | — |
| 2013-05-28 | $7.03 | $9.89 | 161,953 | — | — |
| 2013-05-24 | $7.05 | $9.93 | 63,887 | — | — |
| 2013-05-23 | $7.10 | $9.99 | 89,235 | — | — |
| 2013-05-22 | $7.13 | $10.04 | 112,862 | — | — |
| 2013-05-21 | $7.24 | $10.19 | 43,126 | — | — |
| 2013-05-20 | $7.19 | $10.13 | 61,019 | — | — |
| 2013-05-17 | $7.23 | $10.17 | 68,130 | — | — |
| 2013-05-16 | $7.26 | $10.22 | 57,922 | — | — |
| 2013-05-15 | $7.32 | $10.31 | 45,420 | — | — |
| 2013-05-14 | $7.45 | $10.49 | 103,916 | — | — |
| 2013-05-13 | $7.46 | $10.51 | 57,922 | — | — |
| 2013-05-10 | $7.51 | $10.57 | 106,898 | — | — |
| 2013-05-09 | $7.38 | $10.38 | 139,128 | — | — |
| 2013-05-08 | $7.50 | $10.56 | 132,132 | — | — |
| 2013-05-07 | $7.52 | $10.58 | 36,818 | — | — |
| 2013-05-06 | $7.45 | $10.49 | 92,102 | — | — |
| 2013-05-03 | $7.32 | $10.31 | 75,012 | — | — |
| 2013-05-02 | $7.49 | $10.54 | 205,882 | — | — |
| 2013-05-01 | $7.45 | $10.48 | 97,837 | — | — |
| 2013-04-30 | $7.65 | $10.78 | 53,793 | — | — |
| 2013-04-29 | $7.47 | $10.52 | 97,608 | — | — |
| 2013-04-26 | $7.55 | $10.63 | 76,618 | — | — |
| 2013-04-25 | $7.65 | $10.76 | 62,396 | — | — |
| 2013-04-24 | $7.65 | $10.78 | 87,285 | — | — |
| 2013-04-23 | $7.59 | $10.68 | 65,263 | — | — |
| 2013-04-22 | $7.63 | $10.74 | 44,159 | — | — |
| 2013-04-19 | $7.52 | $10.58 | 71,801 | — | — |
| 2013-04-18 | $7.64 | $10.75 | 98,640 | — | — |
| 2013-04-17 | $7.62 | $10.73 | 166,312 | — | — |
| 2013-04-16 | $7.82 | $11.01 | 87,285 | — | — |
| 2013-04-15 | $8.02 | $11.29 | 137,178 | — | — |
| 2013-04-12 | $8.19 | $11.53 | 105,866 | — | — |
| 2013-04-11 | $8.26 | $11.62 | 96,002 | — | — |
| 2013-04-10 | $8.47 | $11.93 | 42,897 | — | — |
| 2013-04-09 | $8.35 | $11.76 | 80,632 | — | — |
| 2013-04-08 | $8.30 | $11.68 | 320,006 | — | — |
| 2013-04-05 | $7.94 | $11.18 | 153,351 | — | — |
| 2013-04-04 | $8.02 | $11.29 | 97,837 | — | — |
| 2013-04-03 | $8.06 | $11.35 | 123,071 | — | — |
| 2013-04-02 | $8.23 | $11.59 | 137,064 | — | — |
| 2013-04-01 | $8.35 | $11.76 | 115,730 | — | — |
| 2013-03-28 | $8.19 | $11.53 | 106,095 | — | — |
| 2013-03-27 | $8.20 | $11.55 | 78,568 | — | — |
| 2013-03-26 | $8.13 | $11.45 | 63,198 | — | — |
| 2013-03-25 | $8.20 | $11.54 | 53,220 | — | — |
| 2013-03-22 | $8.15 | $11.48 | 66,754 | — | — |
| 2013-03-21 | $8.13 | $11.44 | 68,245 | — | — |
| 2013-03-20 | $8.15 | $11.48 | 159,200 | — | — |
| 2013-03-19 | $8.11 | $11.41 | 139,243 | — | — |
| 2013-03-18 | $8.12 | $11.43 | 118,712 | — | — |
| 2013-03-15 | $8.19 | $11.53 | 651,482 | — | — |
| 2013-03-14 | $8.20 | $11.54 | 140,390 | — | — |
| 2013-03-13 | $8.04 | $11.32 | 111,257 | — | — |
| 2013-03-12 | $7.93 | $11.16 | 153,236 | — | — |
| 2013-03-11 | $7.82 | $11.01 | 69,736 | — | — |
| 2013-03-08 | $8.04 | $11.32 | 182,828 | — | — |
| 2013-03-07 | $8.06 | $11.34 | 192,463 | — | — |
| 2013-03-06 | $8.32 | $11.71 | 174,799 | — | — |
| 2013-03-05 | $7.93 | $11.17 | 233,410 | — | — |
| 2013-03-04 | $7.52 | $10.58 | 64,116 | — | — |
| 2013-03-01 | $7.45 | $10.48 | 45,764 | — | — |
| 2013-02-28 | $7.31 | $10.29 | 59,528 | — | — |
| 2013-02-27 | $7.45 | $10.48 | 36,015 | — | — |
| 2013-02-26 | $7.40 | $10.42 | 65,722 | — | — |
| 2013-02-25 | $7.34 | $10.33 | 63,313 | — | — |
| 2013-02-22 | $7.52 | $10.58 | 88,202 | — | — |
| 2013-02-21 | $7.39 | $10.41 | 161,265 | — | — |
| 2013-02-20 | $7.38 | $10.40 | 116,762 | — | — |
| 2013-02-19 | $7.68 | $10.81 | 159,544 | — | — |
| 2013-02-15 | $7.48 | $10.53 | 51,614 | — | — |
| 2013-02-14 | $7.59 | $10.69 | 102,884 | — | — |
| 2013-02-13 | $7.54 | $10.62 | 143,372 | — | — |
| 2013-02-12 | $7.73 | $10.89 | 115,500 | — | — |
| 2013-02-11 | $7.87 | $11.08 | 133,623 | — | — |
| 2013-02-08 | $7.93 | $11.17 | 61,707 | — | — |
| 2013-02-07 | $8.11 | $11.41 | 66,754 | — | — |
| 2013-02-06 | $8.40 | $11.82 | 118,712 | — | — |
| 2013-02-05 | $8.52 | $11.99 | 220,449 | — | — |
| 2013-02-04 | $8.28 | $11.66 | 64,345 | — | — |
| 2013-02-01 | $8.40 | $11.82 | 109,307 | — | — |
| 2013-01-31 | $8.33 | $11.72 | 132,590 | — | — |
| 2013-01-30 | $8.41 | $11.84 | 327,806 | — | — |
| 2013-01-29 | $7.86 | $11.07 | 79,600 | — | — |
| 2013-01-28 | $7.79 | $10.96 | 64,231 | — | — |
| 2013-01-25 | $7.86 | $11.07 | 100,246 | — | — |
| 2013-01-24 | $7.93 | $11.16 | 46,797 | — | — |
| 2013-01-23 | $7.93 | $11.17 | 113,780 | — | — |
| 2013-01-22 | $8.30 | $11.68 | 194,068 | — | — |
| 2013-01-18 | $7.96 | $11.21 | 86,941 | — | — |
| 2013-01-17 | $7.63 | $10.74 | 56,317 | — | — |
| 2013-01-16 | $7.48 | $10.53 | 55,743 | — | — |
| 2013-01-15 | $7.58 | $10.67 | 69,851 | — | — |
| 2013-01-14 | $7.66 | $10.79 | 53,793 | — | — |
| 2013-01-11 | $7.72 | $10.86 | 37,506 | — | — |
| 2013-01-10 | $7.67 | $10.80 | 45,994 | — | — |
| 2013-01-09 | $7.61 | $10.71 | 80,288 | — | — |
| 2013-01-08 | $7.41 | $10.43 | 134,999 | — | — |
| 2013-01-07 | $7.83 | $11.02 | 71,571 | — | — |
| 2013-01-04 | $7.79 | $10.97 | 84,417 | — | — |
| 2013-01-03 | $7.73 | $10.89 | 158,168 | — | — |
| 2013-01-02 | $7.64 | $10.75 | 203,015 | — | — |