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
- 1983-07-25 to 2026-09-02
- 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 | $6.83 | $10.28 | 3,200 | — | — |
| 2013-12-30 | $7.06 | $10.62 | 4,200 | — | — |
| 2013-12-27 | $6.88 | $10.35 | 1,000 | — | — |
| 2013-12-26 | $6.83 | $10.28 | 400 | — | — |
| 2013-12-24 | $6.84 | $10.29 | 1,100 | — | — |
| 2013-12-23 | $6.91 | $10.40 | 500 | — | — |
| 2013-12-20 | $6.90 | $10.38 | 2,700 | — | — |
| 2013-12-19 | $6.95 | $10.46 | 200 | — | — |
| 2013-12-18 | $7.00 | $10.53 | 1,200 | — | — |
| 2013-12-17 | $6.99 | $10.52 | 500 | — | — |
| 2013-12-16 | $6.92 | $10.41 | 4,300 | — | — |
| 2013-12-13 | $6.95 | $10.46 | 2,700 | — | — |
| 2013-12-12 | $7.00 | $10.53 | 0 | — | — |
| 2013-12-11 | $7.00 | $10.53 | 1,100 | — | — |
| 2013-12-10 | $6.99 | $10.52 | 0 | — | — |
| 2013-12-09 | $6.99 | $10.52 | 100 | — | — |
| 2013-12-06 | $7.09 | $10.67 | 0 | — | — |
| 2013-12-05 | $7.09 | $10.67 | 0 | — | — |
| 2013-12-04 | $7.09 | $10.59 | 700 | — | — |
| 2013-12-03 | $7.21 | $10.77 | 0 | — | — |
| 2013-12-02 | $7.21 | $10.77 | 1,300 | — | — |
| 2013-11-29 | $7.20 | $10.76 | 400 | — | — |
| 2013-11-27 | $7.15 | $10.68 | 900 | — | — |
| 2013-11-26 | $7.06 | $10.55 | 300 | — | — |
| 2013-11-25 | $7.11 | $10.62 | 300 | — | — |
| 2013-11-22 | $7.12 | $10.64 | 300 | — | — |
| 2013-11-21 | $7.17 | $10.71 | 1,300 | — | — |
| 2013-11-20 | $7.32 | $10.94 | 0 | — | — |
| 2013-11-19 | $7.32 | $10.94 | 0 | — | — |
| 2013-11-18 | $7.32 | $10.94 | 0 | — | — |
| 2013-11-15 | $7.32 | $10.94 | 1,000 | — | — |
| 2013-11-14 | $7.35 | $10.98 | 6,400 | — | — |
| 2013-11-13 | $7.70 | $11.50 | 700 | — | — |
| 2013-11-12 | $7.51 | $11.22 | 0 | — | — |
| 2013-11-11 | $7.51 | $11.22 | 6,000 | — | — |
| 2013-11-08 | $7.51 | $11.22 | 1,300 | — | — |
| 2013-11-07 | $7.51 | $11.22 | 1,700 | — | — |
| 2013-11-06 | $7.70 | $11.50 | 14,700 | — | — |
| 2013-11-05 | $7.42 | $11.09 | 500 | — | — |
| 2013-11-04 | $7.51 | $11.22 | 100 | — | — |
| 2013-11-01 | $7.68 | $11.47 | 800 | — | — |
| 2013-10-31 | $7.41 | $11.07 | 5,200 | — | — |
| 2013-10-30 | $7.48 | $11.18 | 15,900 | — | — |
| 2013-10-29 | $7.18 | $10.73 | 3,500 | — | — |
| 2013-10-28 | $7.42 | $11.09 | 13,600 | — | — |
| 2013-10-25 | $7.33 | $10.95 | 23,100 | — | — |
| 2013-10-24 | $7.23 | $10.80 | 11,100 | — | — |
| 2013-10-23 | $7.31 | $10.92 | 5,900 | — | — |
| 2013-10-22 | $7.07 | $10.56 | 4,300 | — | — |
| 2013-10-21 | $7.20 | $10.76 | 11,800 | — | — |
| 2013-10-18 | $7.29 | $10.89 | 2,100 | — | — |
| 2013-10-17 | $7.30 | $10.91 | 7,700 | — | — |
| 2013-10-16 | $6.94 | $10.37 | 2,800 | — | — |
| 2013-10-15 | $6.99 | $10.44 | 0 | — | — |
| 2013-10-14 | $6.99 | $10.44 | 0 | — | — |
| 2013-10-11 | $6.99 | $10.44 | 0 | — | — |
| 2013-10-10 | $6.99 | $10.44 | 800 | — | — |
| 2013-10-09 | $6.95 | $10.38 | 700 | — | — |
| 2013-10-08 | $6.95 | $10.38 | 7,500 | — | — |
| 2013-10-07 | $7.10 | $10.61 | 1,400 | — | — |
| 2013-10-04 | $6.88 | $10.28 | 600 | — | — |
| 2013-10-03 | $6.95 | $10.38 | 1,000 | — | — |
| 2013-10-02 | $7.03 | $10.50 | 1,100 | — | — |
| 2013-10-01 | $7.09 | $10.59 | 500 | — | — |
| 2013-09-30 | $7.09 | $10.59 | 0 | — | — |
| 2013-09-27 | $7.09 | $10.59 | 0 | — | — |
| 2013-09-26 | $7.09 | $10.59 | 900 | — | — |
| 2013-09-25 | $6.96 | $10.40 | 400 | — | — |
| 2013-09-24 | $6.98 | $10.43 | 200 | — | — |
| 2013-09-23 | $7.08 | $10.58 | 0 | — | — |
| 2013-09-20 | $7.08 | $10.58 | 1,200 | — | — |
| 2013-09-19 | $7.13 | $10.65 | 13,500 | — | — |
| 2013-09-18 | $7.08 | $10.58 | 0 | — | — |
| 2013-09-17 | $7.08 | $10.58 | 1,000 | — | — |
| 2013-09-16 | $7.14 | $10.67 | 18,800 | — | — |
| 2013-09-13 | $6.95 | $10.38 | 3,700 | — | — |
| 2013-09-12 | $7.11 | $10.62 | 1,200 | — | — |
| 2013-09-11 | $6.98 | $10.43 | 800 | — | — |
| 2013-09-10 | $6.80 | $10.16 | 2,900 | — | — |
| 2013-09-09 | $7.00 | $10.46 | 800 | — | — |
| 2013-09-06 | $7.36 | $11.00 | 0 | — | — |
| 2013-09-05 | $7.36 | $11.00 | 200 | — | — |
| 2013-09-04 | $7.25 | $10.83 | 300 | — | — |
| 2013-09-03 | $7.22 | $10.79 | 2,200 | — | — |
| 2013-08-30 | $7.13 | $10.65 | 0 | — | — |
| 2013-08-29 | $7.13 | $10.65 | 0 | — | — |
| 2013-08-28 | $7.13 | $10.65 | 2,500 | — | — |
| 2013-08-27 | $7.34 | $10.97 | 700 | — | — |
| 2013-08-26 | $6.98 | $10.43 | 13,600 | — | — |
| 2013-08-23 | $7.32 | $10.94 | 400 | — | — |
| 2013-08-22 | $7.41 | $11.07 | 300 | — | — |
| 2013-08-21 | $7.50 | $11.21 | 1,300 | — | — |
| 2013-08-20 | $7.18 | $10.73 | 4,100 | — | — |
| 2013-08-19 | $7.20 | $10.76 | 700 | — | — |
| 2013-08-16 | $7.31 | $10.92 | 0 | — | — |
| 2013-08-15 | $7.31 | $10.92 | 0 | — | — |
| 2013-08-14 | $7.31 | $10.92 | 0 | — | — |
| 2013-08-13 | $7.31 | $10.92 | 200 | — | — |
| 2013-08-12 | $7.40 | $11.06 | 900 | — | — |
| 2013-08-09 | $7.05 | $10.53 | 1,700 | — | — |
| 2013-08-08 | $7.10 | $10.61 | 600 | — | — |
| 2013-08-07 | $7.24 | $10.82 | 1,000 | — | — |
| 2013-08-06 | $7.15 | $10.68 | 0 | — | — |
| 2013-08-05 | $7.15 | $10.68 | 2,400 | — | — |
| 2013-08-02 | $7.18 | $10.73 | 0 | — | — |
| 2013-08-01 | $7.18 | $10.73 | 600 | — | — |
| 2013-07-31 | $7.20 | $10.76 | 800 | — | — |
| 2013-07-30 | $7.14 | $10.67 | 600 | — | — |
| 2013-07-29 | $7.14 | $10.67 | 1,800 | — | — |
| 2013-07-26 | $7.10 | $10.61 | 0 | — | — |
| 2013-07-25 | $7.10 | $10.61 | 200 | — | — |
| 2013-07-24 | $7.15 | $10.68 | 800 | — | — |
| 2013-07-23 | $7.29 | $10.89 | 0 | — | — |
| 2013-07-22 | $7.29 | $10.89 | 400 | — | — |
| 2013-07-19 | $7.11 | $10.62 | 500 | — | — |
| 2013-07-18 | $7.11 | $10.62 | 200 | — | — |
| 2013-07-17 | $7.05 | $10.53 | 600 | — | — |
| 2013-07-16 | $7.27 | $10.86 | 0 | — | — |
| 2013-07-15 | $7.27 | $10.86 | 0 | — | — |
| 2013-07-12 | $7.27 | $10.86 | 400 | — | — |
| 2013-07-11 | $7.24 | $10.82 | 100 | — | — |
| 2013-07-10 | $7.11 | $10.62 | 300 | — | — |
| 2013-07-09 | $7.07 | $10.56 | 4,600 | — | — |
| 2013-07-08 | $7.30 | $10.91 | 1,800 | — | — |
| 2013-07-05 | $7.59 | $11.34 | 700 | — | — |
| 2013-07-03 | $7.37 | $11.01 | 600 | — | — |
| 2013-07-02 | $7.23 | $10.80 | 1,000 | — | — |
| 2013-07-01 | $7.40 | $11.06 | 2,000 | — | — |
| 2013-06-28 | $7.53 | $11.25 | 1,900 | — | — |
| 2013-06-27 | $7.43 | $11.10 | 600 | — | — |
| 2013-06-26 | $7.30 | $10.91 | 0 | — | — |
| 2013-06-25 | $7.30 | $10.91 | 2,000 | — | — |
| 2013-06-24 | $7.20 | $10.76 | 0 | — | — |
| 2013-06-21 | $7.20 | $10.76 | 100 | — | — |
| 2013-06-20 | $7.30 | $10.91 | 0 | — | — |
| 2013-06-19 | $7.30 | $10.91 | 0 | — | — |
| 2013-06-18 | $7.30 | $10.91 | 0 | — | — |
| 2013-06-17 | $7.30 | $10.91 | 0 | — | — |
| 2013-06-14 | $7.30 | $10.91 | 0 | — | — |
| 2013-06-13 | $7.30 | $10.91 | 400 | — | — |
| 2013-06-12 | $7.34 | $10.97 | 0 | — | — |
| 2013-06-11 | $7.34 | $10.97 | 700 | — | — |
| 2013-06-10 | $7.15 | $10.68 | 1,600 | — | — |
| 2013-06-07 | $7.30 | $10.91 | 3,600 | — | — |
| 2013-06-06 | $7.22 | $10.79 | 300 | — | — |
| 2013-06-05 | $7.30 | $10.91 | 100 | — | — |
| 2013-06-04 | $7.26 | $10.85 | 500 | — | — |
| 2013-06-03 | $7.27 | $10.86 | 300 | — | — |
| 2013-05-31 | $7.21 | $10.77 | 100 | — | — |
| 2013-05-30 | $7.21 | $10.77 | 300 | — | — |
| 2013-05-29 | $7.42 | $11.09 | 900 | — | — |
| 2013-05-28 | $7.50 | $11.21 | 500 | — | — |
| 2013-05-24 | $7.67 | $11.46 | 500 | — | — |
| 2013-05-23 | $7.27 | $10.86 | 500 | — | — |
| 2013-05-22 | $7.47 | $11.16 | 0 | — | — |
| 2013-05-21 | $7.47 | $11.16 | 0 | — | — |
| 2013-05-20 | $7.47 | $11.16 | 0 | — | — |
| 2013-05-17 | $7.47 | $11.16 | 400 | — | — |
| 2013-05-16 | $7.49 | $11.19 | 400 | — | — |
| 2013-05-15 | $7.56 | $11.30 | 1,100 | — | — |
| 2013-05-14 | $7.60 | $11.36 | 600 | — | — |
| 2013-05-13 | $7.20 | $10.76 | 0 | — | — |
| 2013-05-10 | $7.20 | $10.76 | 1,400 | — | — |
| 2013-05-09 | $7.20 | $10.76 | 4,200 | — | — |
| 2013-05-08 | $7.30 | $10.91 | 2,300 | — | — |
| 2013-05-07 | $7.36 | $11.00 | 900 | — | — |
| 2013-05-06 | $7.37 | $11.01 | 10,800 | — | — |
| 2013-05-03 | $7.51 | $11.22 | 300 | — | — |
| 2013-05-02 | $7.58 | $11.33 | 0 | — | — |
| 2013-05-01 | $7.58 | $11.33 | 200 | — | — |
| 2013-04-30 | $7.64 | $11.42 | 300 | — | — |
| 2013-04-29 | $7.75 | $11.58 | 400 | — | — |
| 2013-04-26 | $7.46 | $11.15 | 0 | — | — |
| 2013-04-25 | $7.46 | $11.15 | 100 | — | — |
| 2013-04-24 | $7.49 | $11.19 | 1,300 | — | — |
| 2013-04-23 | $7.25 | $10.83 | 1,400 | — | — |
| 2013-04-22 | $7.30 | $10.91 | 2,300 | — | — |
| 2013-04-19 | $7.55 | $11.28 | 0 | — | — |
| 2013-04-18 | $7.55 | $11.28 | 0 | — | — |
| 2013-04-17 | $7.55 | $11.28 | 0 | — | — |
| 2013-04-16 | $7.55 | $11.28 | 0 | — | — |
| 2013-04-15 | $7.55 | $11.28 | 3,100 | — | — |
| 2013-04-12 | $7.81 | $11.67 | 300 | — | — |
| 2013-04-11 | $7.92 | $11.83 | 800 | — | — |
| 2013-04-10 | $7.96 | $11.89 | 2,200 | — | — |
| 2013-04-09 | $7.55 | $11.28 | 1,300 | — | — |
| 2013-04-08 | $7.48 | $11.18 | 1,200 | — | — |
| 2013-04-05 | $7.73 | $11.55 | 0 | — | — |
| 2013-04-04 | $7.73 | $11.55 | 0 | — | — |
| 2013-04-03 | $7.73 | $11.55 | 1,400 | — | — |
| 2013-04-02 | $7.46 | $11.15 | 200 | — | — |
| 2013-04-01 | $7.44 | $11.12 | 900 | — | — |
| 2013-03-28 | $7.25 | $10.83 | 1,500 | — | — |
| 2013-03-27 | $7.40 | $11.06 | 3,000 | — | — |
| 2013-03-26 | $7.50 | $11.21 | 0 | — | — |
| 2013-03-25 | $7.50 | $11.21 | 0 | — | — |
| 2013-03-22 | $7.50 | $11.21 | 2,600 | — | — |
| 2013-03-21 | $7.63 | $11.40 | 3,600 | — | — |
| 2013-03-20 | $7.19 | $10.74 | 1,300 | — | — |
| 2013-03-19 | $7.15 | $10.68 | 9,700 | — | — |
| 2013-03-18 | $7.39 | $11.04 | 1,800 | — | — |
| 2013-03-15 | $7.42 | $11.09 | 0 | — | — |
| 2013-03-14 | $7.42 | $11.09 | 3,400 | — | — |
| 2013-03-13 | $7.42 | $11.09 | 0 | — | — |
| 2013-03-12 | $7.42 | $11.09 | 2,600 | — | — |
| 2013-03-11 | $7.53 | $11.25 | 900 | — | — |
| 2013-03-08 | $7.47 | $11.16 | 3,200 | — | — |
| 2013-03-07 | $7.63 | $11.40 | 2,600 | — | — |
| 2013-03-06 | $7.59 | $11.34 | 500 | — | — |
| 2013-03-05 | $7.58 | $11.33 | 700 | — | — |
| 2013-03-04 | $7.45 | $11.13 | 400 | — | — |
| 2013-03-01 | $7.48 | $11.18 | 600 | — | — |
| 2013-02-28 | $7.58 | $11.33 | 1,200 | — | — |
| 2013-02-27 | $7.45 | $11.13 | 500 | — | — |
| 2013-02-26 | $7.45 | $11.13 | 1,800 | — | — |
| 2013-02-25 | $7.55 | $11.28 | 0 | — | — |
| 2013-02-22 | $7.55 | $11.28 | 0 | — | — |
| 2013-02-21 | $7.55 | $11.28 | 2,800 | — | — |
| 2013-02-20 | $7.50 | $11.21 | 700 | — | — |
| 2013-02-19 | $7.53 | $11.25 | 0 | — | — |
| 2013-02-15 | $7.53 | $11.25 | 800 | — | — |
| 2013-02-14 | $7.67 | $11.46 | 100 | — | — |
| 2013-02-13 | $7.59 | $11.34 | 0 | — | — |
| 2013-02-12 | $7.59 | $11.34 | 700 | — | — |
| 2013-02-11 | $7.58 | $11.33 | 200 | — | — |
| 2013-02-08 | $7.61 | $11.37 | 1,100 | — | — |
| 2013-02-07 | $7.76 | $11.59 | 0 | — | — |
| 2013-02-06 | $7.76 | $11.59 | 3,500 | — | — |
| 2013-02-05 | $7.64 | $11.42 | 0 | — | — |
| 2013-02-04 | $7.64 | $11.42 | 100 | — | — |
| 2013-02-01 | $7.63 | $11.40 | 500 | — | — |
| 2013-01-31 | $7.78 | $11.62 | 700 | — | — |
| 2013-01-30 | $7.65 | $11.43 | 900 | — | — |
| 2013-01-29 | $7.65 | $11.43 | 1,700 | — | — |
| 2013-01-28 | $7.61 | $11.37 | 100 | — | — |
| 2013-01-25 | $7.65 | $11.43 | 300 | — | — |
| 2013-01-24 | $7.45 | $11.13 | 2,300 | — | — |
| 2013-01-23 | $7.46 | $11.15 | 0 | — | — |
| 2013-01-22 | $7.46 | $11.15 | 1,900 | — | — |
| 2013-01-18 | $7.58 | $11.33 | 0 | — | — |
| 2013-01-17 | $7.58 | $11.33 | 1,400 | — | — |
| 2013-01-16 | $7.54 | $11.27 | 300 | — | — |
| 2013-01-15 | $7.50 | $11.21 | 7,400 | — | — |
| 2013-01-14 | $7.75 | $11.58 | 5,900 | — | — |
| 2013-01-11 | $7.64 | $11.42 | 3,800 | — | — |
| 2013-01-10 | $8.07 | $12.06 | 800 | — | — |
| 2013-01-09 | $7.55 | $11.28 | 0 | — | — |
| 2013-01-08 | $7.55 | $11.28 | 2,700 | — | — |
| 2013-01-07 | $7.55 | $11.28 | 200 | — | — |
| 2013-01-04 | $7.55 | $11.28 | 1,600 | — | — |
| 2013-01-03 | $7.62 | $11.39 | 0 | — | — |
| 2013-01-02 | $7.62 | $11.39 | 1,600 | — | — |