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
- 2004-03-30 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 | $7.41 | $8.29 | 6,100 | — | — |
| 2013-12-30 | $7.48 | $8.37 | 2,500 | — | — |
| 2013-12-27 | $7.40 | $8.28 | 500 | — | — |
| 2013-12-26 | $7.50 | $8.39 | 5,400 | — | — |
| 2013-12-24 | $7.26 | $8.12 | 0 | — | — |
| 2013-12-23 | $7.26 | $8.12 | 300 | — | — |
| 2013-12-20 | $7.41 | $8.29 | 10,500 | — | — |
| 2013-12-19 | $7.60 | $8.50 | 0 | — | — |
| 2013-12-18 | $7.60 | $8.50 | 0 | — | — |
| 2013-12-17 | $7.60 | $8.50 | 0 | — | — |
| 2013-12-16 | $7.60 | $8.50 | 1,600 | — | — |
| 2013-12-13 | $7.65 | $8.56 | 0 | — | — |
| 2013-12-12 | $7.65 | $8.56 | 8,600 | — | — |
| 2013-12-11 | $7.60 | $8.50 | 1,800 | — | — |
| 2013-12-10 | $7.60 | $8.50 | 1,000 | — | — |
| 2013-12-09 | $7.60 | $8.50 | 0 | — | — |
| 2013-12-06 | $7.60 | $8.50 | 1,800 | — | — |
| 2013-12-05 | $7.60 | $8.50 | 2,500 | — | — |
| 2013-12-04 | $7.60 | $8.50 | 1,500 | — | — |
| 2013-12-03 | $7.60 | $8.50 | 300 | — | — |
| 2013-12-02 | $7.60 | $8.50 | 0 | — | — |
| 2013-11-29 | $7.60 | $8.50 | 300 | — | — |
| 2013-11-27 | $7.60 | $8.50 | 15,100 | — | — |
| 2013-11-26 | $7.55 | $8.45 | 7,100 | — | — |
| 2013-11-25 | $7.47 | $8.36 | 0 | — | — |
| 2013-11-22 | $7.47 | $8.36 | 100 | — | — |
| 2013-11-21 | $7.48 | $8.37 | 3,500 | — | — |
| 2013-11-20 | $7.40 | $8.28 | 10,800 | — | — |
| 2013-11-19 | $7.50 | $8.39 | 4,300 | — | — |
| 2013-11-18 | $7.60 | $8.50 | 1,000 | — | — |
| 2013-11-15 | $7.55 | $8.45 | 4,100 | — | — |
| 2013-11-14 | $7.50 | $8.39 | 11,700 | — | — |
| 2013-11-13 | $7.46 | $8.35 | 17,300 | — | — |
| 2013-11-12 | $7.41 | $8.29 | 2,200 | — | — |
| 2013-11-11 | $7.44 | $8.32 | 200 | — | — |
| 2013-11-08 | $7.41 | $8.29 | 1,000 | — | — |
| 2013-11-07 | $7.60 | $8.50 | 0 | — | — |
| 2013-11-06 | $7.60 | $8.50 | 2,300 | — | — |
| 2013-11-05 | $7.59 | $8.49 | 100 | — | — |
| 2013-11-04 | $7.58 | $8.48 | 0 | — | — |
| 2013-11-01 | $7.58 | $8.48 | 200 | — | — |
| 2013-10-31 | $7.65 | $8.56 | 500 | — | — |
| 2013-10-30 | $7.48 | $8.37 | 300 | — | — |
| 2013-10-29 | $7.64 | $8.55 | 700 | — | — |
| 2013-10-28 | $7.55 | $8.45 | 300 | — | — |
| 2013-10-25 | $7.50 | $8.39 | 11,100 | — | — |
| 2013-10-24 | $7.40 | $8.28 | 33,200 | — | — |
| 2013-10-23 | $7.40 | $8.28 | 32,300 | — | — |
| 2013-10-22 | $7.44 | $8.32 | 200 | — | — |
| 2013-10-21 | $7.47 | $8.36 | 1,500 | — | — |
| 2013-10-18 | $7.30 | $8.17 | 2,500 | — | — |
| 2013-10-17 | $7.40 | $8.28 | 5,700 | — | — |
| 2013-10-16 | $7.38 | $8.26 | 5,900 | — | — |
| 2013-10-15 | $7.30 | $8.17 | 13,500 | — | — |
| 2013-10-14 | $7.25 | $8.11 | 8,000 | — | — |
| 2013-10-11 | $7.28 | $8.14 | 2,000 | — | — |
| 2013-10-10 | $7.26 | $8.12 | 2,300 | — | — |
| 2013-10-09 | $7.27 | $8.13 | 5,900 | — | — |
| 2013-10-08 | $7.21 | $8.07 | 15,500 | — | — |
| 2013-10-07 | $7.25 | $8.11 | 3,700 | — | — |
| 2013-10-04 | $7.25 | $8.11 | 5,300 | — | — |
| 2013-10-03 | $7.27 | $8.13 | 200 | — | — |
| 2013-10-02 | $7.38 | $8.26 | 900 | — | — |
| 2013-10-01 | $7.36 | $8.23 | 6,200 | — | — |
| 2013-09-30 | $7.25 | $8.11 | 13,100 | — | — |
| 2013-09-27 | $7.29 | $8.15 | 2,000 | — | — |
| 2013-09-26 | $7.25 | $8.11 | 6,700 | — | — |
| 2013-09-25 | $7.25 | $8.11 | 1,200 | — | — |
| 2013-09-24 | $7.25 | $8.11 | 12,000 | — | — |
| 2013-09-23 | $7.20 | $8.05 | 3,700 | — | — |
| 2013-09-20 | $7.40 | $8.28 | 800 | — | — |
| 2013-09-19 | $7.40 | $8.28 | 3,500 | — | — |
| 2013-09-18 | $7.29 | $8.15 | 4,500 | — | — |
| 2013-09-17 | $7.30 | $8.17 | 1,100 | — | — |
| 2013-09-16 | $7.40 | $8.28 | 8,400 | — | — |
| 2013-09-13 | $7.24 | $8.10 | 10,100 | — | — |
| 2013-09-12 | $7.28 | $8.14 | 1,200 | — | — |
| 2013-09-11 | $7.23 | $8.09 | 3,300 | — | — |
| 2013-09-10 | $7.37 | $8.24 | 23,300 | — | — |
| 2013-09-09 | $7.33 | $8.20 | 17,700 | — | — |
| 2013-09-06 | $7.20 | $8.05 | 7,700 | — | — |
| 2013-09-05 | $7.25 | $8.11 | 1,200 | — | — |
| 2013-09-04 | $7.30 | $8.17 | 4,800 | — | — |
| 2013-09-03 | $7.37 | $8.24 | 7,000 | — | — |
| 2013-08-30 | $7.27 | $8.13 | 8,700 | — | — |
| 2013-08-29 | $7.31 | $8.18 | 1,300 | — | — |
| 2013-08-28 | $7.32 | $8.19 | 3,500 | — | — |
| 2013-08-27 | $7.25 | $8.11 | 2,600 | — | — |
| 2013-08-26 | $7.27 | $8.13 | 1,200 | — | — |
| 2013-08-23 | $7.40 | $8.28 | 3,100 | — | — |
| 2013-08-22 | $7.50 | $8.39 | 0 | — | — |
| 2013-08-21 | $7.50 | $8.39 | 1,000 | — | — |
| 2013-08-20 | $7.31 | $8.18 | 500 | — | — |
| 2013-08-19 | $7.30 | $8.17 | 4,500 | — | — |
| 2013-08-16 | $7.31 | $8.18 | 0 | — | — |
| 2013-08-15 | $7.31 | $8.18 | 9,200 | — | — |
| 2013-08-14 | $7.60 | $8.50 | 5,800 | — | — |
| 2013-08-13 | $7.73 | $8.65 | 0 | — | — |
| 2013-08-12 | $7.73 | $8.65 | 1,300 | — | — |
| 2013-08-09 | $7.66 | $8.57 | 3,600 | — | — |
| 2013-08-08 | $7.50 | $8.39 | 100 | — | — |
| 2013-08-07 | $7.46 | $8.35 | 1,400 | — | — |
| 2013-08-06 | $7.75 | $8.67 | 2,600 | — | — |
| 2013-08-05 | $7.59 | $8.49 | 0 | — | — |
| 2013-08-02 | $7.59 | $8.49 | 3,600 | — | — |
| 2013-08-01 | $7.44 | $8.32 | 3,000 | — | — |
| 2013-07-31 | $7.50 | $8.39 | 500 | — | — |
| 2013-07-30 | $7.70 | $8.61 | 2,800 | — | — |
| 2013-07-29 | $7.50 | $8.39 | 2,400 | — | — |
| 2013-07-26 | $7.50 | $8.39 | 4,600 | — | — |
| 2013-07-25 | $7.50 | $8.39 | 5,600 | — | — |
| 2013-07-24 | $7.48 | $8.37 | 25,200 | — | — |
| 2013-07-23 | $7.24 | $8.10 | 100 | — | — |
| 2013-07-22 | $7.23 | $8.09 | 900 | — | — |
| 2013-07-19 | $7.38 | $8.26 | 4,900 | — | — |
| 2013-07-18 | $7.31 | $8.18 | 2,700 | — | — |
| 2013-07-17 | $7.22 | $8.08 | 700 | — | — |
| 2013-07-16 | $7.20 | $8.05 | 100 | — | — |
| 2013-07-15 | $7.24 | $8.10 | 1,300 | — | — |
| 2013-07-12 | $7.20 | $8.05 | 400 | — | — |
| 2013-07-11 | $7.21 | $8.07 | 7,100 | — | — |
| 2013-07-10 | $7.14 | $7.99 | 7,200 | — | — |
| 2013-07-09 | $7.06 | $7.90 | 0 | — | — |
| 2013-07-08 | $7.06 | $7.90 | 0 | — | — |
| 2013-07-05 | $7.06 | $7.90 | 0 | — | — |
| 2013-07-03 | $7.06 | $7.90 | 8,700 | — | — |
| 2013-07-02 | $7.00 | $7.83 | 2,300 | — | — |
| 2013-07-01 | $7.00 | $7.83 | 1,400 | — | — |
| 2013-06-28 | $7.00 | $7.83 | 900 | — | — |
| 2013-06-27 | $7.00 | $7.83 | 100 | — | — |
| 2013-06-26 | $6.95 | $7.77 | 0 | — | — |
| 2013-06-25 | $6.95 | $7.77 | 200 | — | — |
| 2013-06-24 | $6.96 | $7.79 | 12,400 | — | — |
| 2013-06-21 | $7.14 | $7.99 | 800 | — | — |
| 2013-06-20 | $7.05 | $7.89 | 4,300 | — | — |
| 2013-06-19 | $7.05 | $7.89 | 100 | — | — |
| 2013-06-18 | $7.05 | $7.89 | 100 | — | — |
| 2013-06-17 | $7.05 | $7.89 | 500 | — | — |
| 2013-06-14 | $7.00 | $7.83 | 300 | — | — |
| 2013-06-13 | $7.05 | $7.89 | 300 | — | — |
| 2013-06-12 | $7.05 | $7.89 | 300 | — | — |
| 2013-06-11 | $7.05 | $7.89 | 200 | — | — |
| 2013-06-10 | $7.05 | $7.89 | 200 | — | — |
| 2013-06-07 | $7.06 | $7.90 | 1,000 | — | — |
| 2013-06-06 | $7.05 | $7.89 | 700 | — | — |
| 2013-06-05 | $7.05 | $7.89 | 1,400 | — | — |
| 2013-06-04 | $7.06 | $7.90 | 700 | — | — |
| 2013-06-03 | $7.05 | $7.89 | 100 | — | — |
| 2013-05-31 | $7.11 | $7.95 | 4,900 | — | — |
| 2013-05-30 | $7.16 | $8.01 | 100 | — | — |
| 2013-05-29 | $7.15 | $8.00 | 100 | — | — |
| 2013-05-28 | $7.25 | $8.11 | 200 | — | — |
| 2013-05-24 | $7.11 | $7.95 | 300 | — | — |
| 2013-05-23 | $7.13 | $7.98 | 500 | — | — |
| 2013-05-22 | $7.20 | $8.05 | 7,300 | — | — |
| 2013-05-21 | $7.07 | $7.91 | 1,800 | — | — |
| 2013-05-20 | $7.08 | $7.92 | 100 | — | — |
| 2013-05-17 | $7.07 | $7.91 | 300 | — | — |
| 2013-05-16 | $7.08 | $7.92 | 1,100 | — | — |
| 2013-05-15 | $7.05 | $7.89 | 0 | — | — |
| 2013-05-14 | $7.05 | $7.89 | 2,700 | — | — |
| 2013-05-13 | $7.15 | $8.00 | 100,300 | — | — |
| 2013-05-10 | $7.05 | $7.89 | 0 | — | — |
| 2013-05-09 | $7.05 | $7.89 | 300 | — | — |
| 2013-05-08 | $7.05 | $7.89 | 2,600 | — | — |
| 2013-05-07 | $7.01 | $7.84 | 100 | — | — |
| 2013-05-06 | $7.00 | $7.83 | 500 | — | — |
| 2013-05-03 | $7.06 | $7.90 | 100 | — | — |
| 2013-05-02 | $7.01 | $7.84 | 2,200 | — | — |
| 2013-05-01 | $6.99 | $7.82 | 30,300 | — | — |
| 2013-04-30 | $7.13 | $7.98 | 200 | — | — |
| 2013-04-29 | $7.05 | $7.89 | 9,800 | — | — |
| 2013-04-26 | $7.05 | $7.89 | 47,600 | — | — |
| 2013-04-25 | $7.00 | $7.83 | 2,100 | — | — |
| 2013-04-24 | $7.05 | $7.89 | 12,200 | — | — |
| 2013-04-23 | $7.05 | $7.89 | 11,500 | — | — |
| 2013-04-22 | $6.91 | $7.73 | 6,500 | — | — |
| 2013-04-19 | $7.04 | $7.88 | 1,600 | — | — |
| 2013-04-18 | $6.95 | $7.77 | 3,300 | — | — |
| 2013-04-17 | $7.08 | $7.92 | 500 | — | — |
| 2013-04-16 | $7.03 | $7.86 | 500 | — | — |
| 2013-04-15 | $6.95 | $7.77 | 15,500 | — | — |
| 2013-04-12 | $7.14 | $7.99 | 7,000 | — | — |
| 2013-04-11 | $7.10 | $7.94 | 0 | — | — |
| 2013-04-10 | $7.10 | $7.94 | 28,500 | — | — |
| 2013-04-09 | $7.15 | $8.00 | 2,200 | — | — |
| 2013-04-08 | $7.25 | $8.11 | 83,400 | — | — |
| 2013-04-05 | $7.31 | $8.18 | 16,900 | — | — |
| 2013-04-04 | $6.90 | $7.72 | 24,300 | — | — |
| 2013-04-03 | $6.85 | $7.66 | 0 | — | — |
| 2013-04-02 | $6.85 | $7.66 | 11,300 | — | — |
| 2013-04-01 | $6.88 | $7.67 | 0 | — | — |
| 2013-03-28 | $6.88 | $7.67 | 300 | — | — |
| 2013-03-27 | $6.83 | $7.62 | 0 | — | — |
| 2013-03-26 | $6.83 | $7.62 | 5,600 | — | — |
| 2013-03-25 | $6.85 | $7.64 | 0 | — | — |
| 2013-03-22 | $6.85 | $7.64 | 17,600 | — | — |
| 2013-03-21 | $6.77 | $7.55 | 6,800 | — | — |
| 2013-03-20 | $6.77 | $7.55 | 9,400 | — | — |
| 2013-03-19 | $6.75 | $7.53 | 6,200 | — | — |
| 2013-03-18 | $6.85 | $7.64 | 1,800 | — | — |
| 2013-03-15 | $6.74 | $7.52 | 7,800 | — | — |
| 2013-03-14 | $6.85 | $7.64 | 13,200 | — | — |
| 2013-03-13 | $6.65 | $7.42 | 23,400 | — | — |
| 2013-03-12 | $6.70 | $7.47 | 14,900 | — | — |
| 2013-03-11 | $6.79 | $7.57 | 0 | — | — |
| 2013-03-08 | $6.79 | $7.57 | 2,500 | — | — |
| 2013-03-07 | $6.71 | $7.48 | 3,600 | — | — |
| 2013-03-06 | $6.75 | $7.53 | 0 | — | — |
| 2013-03-05 | $6.75 | $7.53 | 4,200 | — | — |
| 2013-03-04 | $6.75 | $7.53 | 9,600 | — | — |
| 2013-03-01 | $6.69 | $7.46 | 1,200 | — | — |
| 2013-02-28 | $6.73 | $7.51 | 6,700 | — | — |
| 2013-02-27 | $6.79 | $7.57 | 0 | — | — |
| 2013-02-26 | $6.79 | $7.57 | 2,200 | — | — |
| 2013-02-25 | $6.75 | $7.53 | 3,300 | — | — |
| 2013-02-22 | $6.84 | $7.63 | 8,400 | — | — |
| 2013-02-21 | $6.61 | $7.37 | 2,000 | — | — |
| 2013-02-20 | $6.75 | $7.53 | 12,200 | — | — |
| 2013-02-19 | $6.85 | $7.64 | 4,100 | — | — |
| 2013-02-15 | $6.75 | $7.53 | 4,000 | — | — |
| 2013-02-14 | $6.78 | $7.56 | 3,500 | — | — |
| 2013-02-13 | $6.86 | $7.65 | 66,300 | — | — |
| 2013-02-12 | $6.99 | $7.80 | 8,400 | — | — |
| 2013-02-11 | $6.90 | $7.70 | 7,100 | — | — |
| 2013-02-08 | $7.00 | $7.81 | 17,200 | — | — |
| 2013-02-07 | $6.59 | $7.35 | 2,800 | — | — |
| 2013-02-06 | $6.52 | $7.27 | 0 | — | — |
| 2013-02-05 | $6.52 | $7.27 | 100 | — | — |
| 2013-02-04 | $6.40 | $7.14 | 11,400 | — | — |
| 2013-02-01 | $6.59 | $7.35 | 18,300 | — | — |
| 2013-01-31 | $6.35 | $7.08 | 0 | — | — |
| 2013-01-30 | $6.35 | $7.08 | 0 | — | — |
| 2013-01-29 | $6.35 | $7.08 | 1,100 | — | — |
| 2013-01-28 | $6.20 | $6.92 | 16,600 | — | — |
| 2013-01-25 | $6.20 | $6.92 | 1,700 | — | — |
| 2013-01-24 | $6.12 | $6.83 | 2,000 | — | — |
| 2013-01-23 | $6.12 | $6.83 | 300 | — | — |
| 2013-01-22 | $6.10 | $6.80 | 2,000 | — | — |
| 2013-01-18 | $6.01 | $6.70 | 15,600 | — | — |
| 2013-01-17 | $6.18 | $6.89 | 4,000 | — | — |
| 2013-01-16 | $6.18 | $6.89 | 700 | — | — |
| 2013-01-15 | $6.17 | $6.88 | 5,300 | — | — |
| 2013-01-14 | $6.17 | $6.88 | 20,000 | — | — |
| 2013-01-11 | $6.05 | $6.75 | 9,100 | — | — |
| 2013-01-10 | $6.10 | $6.80 | 2,600 | — | — |
| 2013-01-09 | $6.19 | $6.90 | 2,200 | — | — |
| 2013-01-08 | $6.10 | $6.80 | 2,300 | — | — |
| 2013-01-07 | $6.15 | $6.86 | 7,100 | — | — |
| 2013-01-04 | $6.17 | $6.88 | 2,600 | — | — |
| 2013-01-03 | $6.00 | $6.69 | 6,900 | — | — |
| 2013-01-02 | $6.10 | $6.80 | 5,300 | — | — |