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
- 1997-01-22 to 2026-09-03
- 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 | $12.00 | $12.00 | 11,060 | — | — |
| 2013-12-30 | $11.45 | $11.45 | 10,200 | — | — |
| 2013-12-27 | $11.50 | $11.50 | 14,420 | — | — |
| 2013-12-26 | $11.95 | $11.95 | 19,620 | — | — |
| 2013-12-24 | $12.50 | $12.50 | 9,760 | — | — |
| 2013-12-23 | $12.15 | $12.15 | 46,500 | — | — |
| 2013-12-20 | $11.35 | $11.35 | 24,200 | — | — |
| 2013-12-19 | $12.00 | $12.00 | 30,640 | — | — |
| 2013-12-18 | $11.25 | $11.25 | 19,360 | — | — |
| 2013-12-17 | $11.00 | $11.00 | 7,000 | — | — |
| 2013-12-16 | $11.15 | $11.15 | 27,020 | — | — |
| 2013-12-13 | $11.35 | $11.35 | 20,420 | — | — |
| 2013-12-12 | $11.25 | $11.25 | 30,900 | — | — |
| 2013-12-11 | $11.00 | $11.00 | 42,740 | — | — |
| 2013-12-10 | $11.65 | $11.65 | 33,100 | — | — |
| 2013-12-09 | $12.20 | $12.20 | 116,660 | — | — |
| 2013-12-06 | $11.50 | $11.50 | 35,680 | — | — |
| 2013-12-05 | $11.55 | $11.55 | 49,940 | — | — |
| 2013-12-04 | $12.15 | $12.15 | 67,840 | — | — |
| 2013-12-03 | $12.20 | $12.20 | 92,140 | — | — |
| 2013-12-02 | $13.80 | $13.80 | 180,100 | — | — |
| 2013-11-29 | $13.65 | $13.65 | 216,540 | — | — |
| 2013-11-27 | $15.95 | $15.95 | 2,270,460 | — | — |
| 2013-11-26 | $10.65 | $10.65 | 574,040 | — | — |
| 2013-11-25 | $8.45 | $8.45 | 113,420 | — | — |
| 2013-11-22 | $7.70 | $7.70 | 17,420 | — | — |
| 2013-11-21 | $7.75 | $7.75 | 37,460 | — | — |
| 2013-11-20 | $7.65 | $7.65 | 20,840 | — | — |
| 2013-11-19 | $7.60 | $7.60 | 50,500 | — | — |
| 2013-11-18 | $7.30 | $7.30 | 54,360 | — | — |
| 2013-11-15 | $6.55 | $6.55 | 860 | — | — |
| 2013-11-14 | $6.55 | $6.55 | 1,000 | — | — |
| 2013-11-13 | $6.55 | $6.55 | 1,940 | — | — |
| 2013-11-12 | $6.40 | $6.40 | 27,020 | — | — |
| 2013-11-11 | $6.30 | $6.30 | 160 | — | — |
| 2013-11-08 | $6.30 | $6.30 | 2,360 | — | — |
| 2013-11-07 | $6.25 | $6.25 | 5,820 | — | — |
| 2013-11-06 | $6.45 | $6.45 | 3,020 | — | — |
| 2013-11-05 | $6.50 | $6.50 | 1,020 | — | — |
| 2013-11-04 | $6.40 | $6.40 | 440 | — | — |
| 2013-11-01 | $6.35 | $6.35 | 2,020 | — | — |
| 2013-10-31 | $6.25 | $6.25 | 1,140 | — | — |
| 2013-10-30 | $6.35 | $6.35 | 3,240 | — | — |
| 2013-10-29 | $6.50 | $6.50 | 1,340 | — | — |
| 2013-10-28 | $6.50 | $6.50 | 2,460 | — | — |
| 2013-10-25 | $6.45 | $6.45 | 1,800 | — | — |
| 2013-10-24 | $6.35 | $6.35 | 1,560 | — | — |
| 2013-10-23 | $6.45 | $6.45 | 680 | — | — |
| 2013-10-22 | $6.35 | $6.35 | 2,280 | — | — |
| 2013-10-21 | $6.50 | $6.50 | 5,180 | — | — |
| 2013-10-18 | $6.40 | $6.40 | 4,840 | — | — |
| 2013-10-17 | $6.40 | $6.40 | 2,800 | — | — |
| 2013-10-16 | $6.25 | $6.25 | 1,740 | — | — |
| 2013-10-15 | $6.15 | $6.15 | 12,240 | — | — |
| 2013-10-14 | $6.50 | $6.50 | 2,760 | — | — |
| 2013-10-11 | $6.45 | $6.45 | 1,100 | — | — |
| 2013-10-10 | $6.45 | $6.45 | 1,920 | — | — |
| 2013-10-09 | $6.50 | $6.50 | 1,200 | — | — |
| 2013-10-08 | $6.40 | $6.40 | 2,780 | — | — |
| 2013-10-07 | $6.45 | $6.45 | 800 | — | — |
| 2013-10-04 | $6.45 | $6.45 | 760 | — | — |
| 2013-10-03 | $6.50 | $6.50 | 1,720 | — | — |
| 2013-10-02 | $6.45 | $6.45 | 600 | — | — |
| 2013-10-01 | $6.35 | $6.35 | 660 | — | — |
| 2013-09-30 | $6.50 | $6.50 | 5,640 | — | — |
| 2013-09-27 | $6.35 | $6.35 | 580 | — | — |
| 2013-09-26 | $6.25 | $6.25 | 4,740 | — | — |
| 2013-09-25 | $6.55 | $6.55 | 1,780 | — | — |
| 2013-09-24 | $6.45 | $6.45 | 4,420 | — | — |
| 2013-09-23 | $6.35 | $6.35 | 9,080 | — | — |
| 2013-09-20 | $6.25 | $6.25 | 10,780 | — | — |
| 2013-09-19 | $6.50 | $6.50 | 2,220 | — | — |
| 2013-09-18 | $6.45 | $6.45 | 40 | — | — |
| 2013-09-17 | $6.60 | $6.60 | 140 | — | — |
| 2013-09-16 | $6.35 | $6.35 | 3,380 | — | — |
| 2013-09-13 | $6.55 | $6.55 | 2,660 | — | — |
| 2013-09-12 | $6.50 | $6.50 | 1,460 | — | — |
| 2013-09-11 | $6.55 | $6.55 | 5,000 | — | — |
| 2013-09-10 | $6.75 | $6.75 | 5,140 | — | — |
| 2013-09-09 | $6.80 | $6.80 | 7,200 | — | — |
| 2013-09-06 | $6.75 | $6.75 | 10,160 | — | — |
| 2013-09-05 | $6.65 | $6.65 | 1,120 | — | — |
| 2013-09-04 | $6.60 | $6.60 | 6,200 | — | — |
| 2013-09-03 | $6.70 | $6.70 | 13,400 | — | — |
| 2013-08-30 | $6.40 | $6.40 | 7,420 | — | — |
| 2013-08-29 | $6.40 | $6.40 | 43,860 | — | — |
| 2013-08-28 | $6.30 | $6.30 | 4,140 | — | — |
| 2013-08-27 | $6.50 | $6.50 | 3,280 | — | — |
| 2013-08-26 | $6.50 | $6.50 | 13,060 | — | — |
| 2013-08-23 | $6.45 | $6.45 | 3,820 | — | — |
| 2013-08-22 | $6.35 | $6.35 | 9,020 | — | — |
| 2013-08-21 | $6.50 | $6.50 | 42,020 | — | — |
| 2013-08-20 | $6.50 | $6.50 | 420,880 | — | — |
| 2013-08-19 | $6.15 | $6.15 | 8,180 | — | — |
| 2013-08-16 | $6.05 | $6.05 | 7,680 | — | — |
| 2013-08-15 | $5.95 | $5.95 | 160 | — | — |
| 2013-08-14 | $6.05 | $6.05 | 440 | — | — |
| 2013-08-13 | $6.00 | $6.00 | 4,600 | — | — |
| 2013-08-12 | $5.85 | $5.85 | 4,240 | — | — |
| 2013-08-09 | $5.90 | $5.90 | 0 | — | — |
| 2013-08-08 | $5.90 | $5.90 | 2,380 | — | — |
| 2013-08-07 | $5.95 | $5.95 | 0 | — | — |
| 2013-08-06 | $5.95 | $5.95 | 8,040 | — | — |
| 2013-08-05 | $5.50 | $5.50 | 520 | — | — |
| 2013-08-02 | $5.85 | $5.85 | 3,880 | — | — |
| 2013-08-01 | $5.90 | $5.90 | 7,800 | — | — |
| 2013-07-31 | $5.80 | $5.80 | 760 | — | — |
| 2013-07-30 | $5.80 | $5.80 | 380 | — | — |
| 2013-07-29 | $5.80 | $5.80 | 260 | — | — |
| 2013-07-26 | $5.95 | $5.95 | 0 | — | — |
| 2013-07-25 | $5.95 | $5.95 | 0 | — | — |
| 2013-07-24 | $5.95 | $5.95 | 1,700 | — | — |
| 2013-07-23 | $6.00 | $6.00 | 0 | — | — |
| 2013-07-22 | $6.00 | $6.00 | 1,300 | — | — |
| 2013-07-19 | $5.90 | $5.90 | 2,280 | — | — |
| 2013-07-18 | $5.85 | $5.85 | 0 | — | — |
| 2013-07-17 | $5.85 | $5.85 | 100 | — | — |
| 2013-07-16 | $5.90 | $5.90 | 0 | — | — |
| 2013-07-15 | $5.90 | $5.90 | 6,160 | — | — |
| 2013-07-12 | $5.75 | $5.75 | 0 | — | — |
| 2013-07-11 | $5.75 | $5.75 | 100 | — | — |
| 2013-07-10 | $5.95 | $5.95 | 0 | — | — |
| 2013-07-09 | $5.95 | $5.95 | 600 | — | — |
| 2013-07-08 | $5.60 | $5.60 | 0 | — | — |
| 2013-07-05 | $5.60 | $5.60 | 980 | — | — |
| 2013-07-03 | $5.50 | $5.50 | 700 | — | — |
| 2013-07-02 | $5.60 | $5.60 | 560 | — | — |
| 2013-07-01 | $5.60 | $5.60 | 0 | — | — |
| 2013-06-28 | $5.60 | $5.60 | 20 | — | — |
| 2013-06-27 | $5.55 | $5.55 | 0 | — | — |
| 2013-06-26 | $5.55 | $5.55 | 260 | — | — |
| 2013-06-25 | $5.45 | $5.45 | 140 | — | — |
| 2013-06-24 | $5.45 | $5.45 | 460 | — | — |
| 2013-06-21 | $5.60 | $5.60 | 1,200 | — | — |
| 2013-06-20 | $5.55 | $5.55 | 10,020 | — | — |
| 2013-06-19 | $5.65 | $5.65 | 860 | — | — |
| 2013-06-18 | $5.55 | $5.55 | 1,140 | — | — |
| 2013-06-17 | $5.55 | $5.55 | 2,780 | — | — |
| 2013-06-14 | $5.50 | $5.50 | 700 | — | — |
| 2013-06-13 | $5.60 | $5.60 | 2,400 | — | — |
| 2013-06-12 | $5.65 | $5.65 | 60 | — | — |
| 2013-06-11 | $5.70 | $5.70 | 1,320 | — | — |
| 2013-06-10 | $5.65 | $5.65 | 560 | — | — |
| 2013-06-07 | $5.85 | $5.85 | 0 | — | — |
| 2013-06-06 | $5.85 | $5.85 | 260 | — | — |
| 2013-06-05 | $5.60 | $5.60 | 1,940 | — | — |
| 2013-06-04 | $5.95 | $5.95 | 220 | — | — |
| 2013-06-03 | $5.95 | $5.95 | 3,440 | — | — |
| 2013-05-31 | $5.85 | $5.85 | 0 | — | — |
| 2013-05-30 | $5.85 | $5.85 | 5,640 | — | — |
| 2013-05-29 | $5.85 | $5.85 | 13,620 | — | — |
| 2013-05-28 | $6.00 | $6.00 | 5,320 | — | — |
| 2013-05-24 | $6.25 | $6.25 | 0 | — | — |
| 2013-05-23 | $6.25 | $6.25 | 100 | — | — |
| 2013-05-22 | $5.90 | $5.90 | 120 | — | — |
| 2013-05-21 | $5.90 | $5.90 | 1,320 | — | — |
| 2013-05-20 | $5.90 | $5.90 | 1,440 | — | — |
| 2013-05-17 | $6.35 | $6.35 | 260 | — | — |
| 2013-05-16 | $6.30 | $6.30 | 120 | — | — |
| 2013-05-15 | $6.15 | $6.15 | 700 | — | — |
| 2013-05-14 | $6.20 | $6.20 | 0 | — | — |
| 2013-05-13 | $6.20 | $6.20 | 260 | — | — |
| 2013-05-10 | $6.15 | $6.15 | 220 | — | — |
| 2013-05-09 | $6.10 | $6.10 | 3,060 | — | — |
| 2013-05-08 | $6.30 | $6.30 | 2,960 | — | — |
| 2013-05-07 | $6.25 | $6.25 | 2,640 | — | — |
| 2013-05-06 | $6.35 | $6.35 | 6,280 | — | — |
| 2013-05-03 | $6.00 | $6.00 | 3,480 | — | — |
| 2013-05-02 | $6.05 | $6.05 | 0 | — | — |
| 2013-05-01 | $6.05 | $6.05 | 1,760 | — | — |
| 2013-04-30 | $6.15 | $6.15 | 4,960 | — | — |
| 2013-04-29 | $6.40 | $6.40 | 6,560 | — | — |
| 2013-04-26 | $6.15 | $6.15 | 0 | — | — |
| 2013-04-25 | $6.15 | $6.15 | 400 | — | — |
| 2013-04-24 | $6.15 | $6.15 | 100 | — | — |
| 2013-04-23 | $6.25 | $6.25 | 1,000 | — | — |
| 2013-04-22 | $5.85 | $5.85 | 2,760 | — | — |
| 2013-04-19 | $5.90 | $5.90 | 920 | — | — |
| 2013-04-18 | $5.90 | $5.90 | 2,720 | — | — |
| 2013-04-17 | $5.75 | $5.75 | 6,580 | — | — |
| 2013-04-16 | $6.15 | $6.15 | 2,340 | — | — |
| 2013-04-15 | $6.15 | $6.15 | 5,280 | — | — |
| 2013-04-12 | $6.75 | $6.75 | 100 | — | — |
| 2013-04-11 | $6.65 | $6.65 | 1,020 | — | — |
| 2013-04-10 | $6.55 | $6.55 | 520 | — | — |
| 2013-04-09 | $6.55 | $6.55 | 2,700 | — | — |
| 2013-04-08 | $6.50 | $6.50 | 3,280 | — | — |
| 2013-04-05 | $6.70 | $6.70 | 2,980 | — | — |
| 2013-04-04 | $6.85 | $6.85 | 10,500 | — | — |
| 2013-04-03 | $6.45 | $6.45 | 2,160 | — | — |
| 2013-04-02 | $6.55 | $6.55 | 6,340 | — | — |
| 2013-04-01 | $6.45 | $6.45 | 80 | — | — |
| 2013-03-28 | $6.80 | $6.80 | 0 | — | — |
| 2013-03-27 | $6.80 | $6.80 | 1,240 | — | — |
| 2013-03-26 | $6.70 | $6.70 | 720 | — | — |
| 2013-03-25 | $6.50 | $6.50 | 280 | — | — |
| 2013-03-22 | $6.60 | $6.60 | 860 | — | — |
| 2013-03-21 | $6.40 | $6.40 | 1,560 | — | — |
| 2013-03-20 | $6.75 | $6.75 | 6,920 | — | — |
| 2013-03-19 | $6.85 | $6.85 | 1,300 | — | — |
| 2013-03-18 | $6.95 | $6.95 | 12,840 | — | — |
| 2013-03-15 | $6.65 | $6.65 | 2,080 | — | — |
| 2013-03-14 | $6.60 | $6.60 | 3,480 | — | — |
| 2013-03-13 | $6.30 | $6.30 | 3,600 | — | — |
| 2013-03-12 | $6.40 | $6.40 | 12,080 | — | — |
| 2013-03-11 | $6.25 | $6.25 | 60 | — | — |
| 2013-03-08 | $6.05 | $6.05 | 2,680 | — | — |
| 2013-03-07 | $6.15 | $6.15 | 5,560 | — | — |
| 2013-03-06 | $6.15 | $6.15 | 2,620 | — | — |
| 2013-03-05 | $6.15 | $6.15 | 5,880 | — | — |
| 2013-03-04 | $5.85 | $5.85 | 5,220 | — | — |
| 2013-03-01 | $6.00 | $6.00 | 500 | — | — |
| 2013-02-28 | $5.90 | $5.90 | 5,500 | — | — |
| 2013-02-27 | $6.00 | $6.00 | 60 | — | — |
| 2013-02-26 | $6.05 | $6.05 | 120 | — | — |
| 2013-02-25 | $5.80 | $5.80 | 3,980 | — | — |
| 2013-02-22 | $6.00 | $6.00 | 2,700 | — | — |
| 2013-02-21 | $5.95 | $5.95 | 1,640 | — | — |
| 2013-02-20 | $6.05 | $6.05 | 1,500 | — | — |
| 2013-02-19 | $6.00 | $6.00 | 3,840 | — | — |
| 2013-02-15 | $6.15 | $6.15 | 120 | — | — |
| 2013-02-14 | $6.25 | $6.25 | 4,880 | — | — |
| 2013-02-13 | $6.05 | $6.05 | 1,860 | — | — |
| 2013-02-12 | $6.15 | $6.15 | 1,360 | — | — |
| 2013-02-11 | $6.25 | $6.25 | 260 | — | — |
| 2013-02-08 | $6.60 | $6.60 | 4,480 | — | — |
| 2013-02-07 | $6.35 | $6.35 | 12,740 | — | — |
| 2013-02-06 | $5.90 | $5.90 | 780 | — | — |
| 2013-02-05 | $5.90 | $5.90 | 2,500 | — | — |
| 2013-02-04 | $5.75 | $5.75 | 5,540 | — | — |
| 2013-02-01 | $6.10 | $6.10 | 3,460 | — | — |
| 2013-01-31 | $6.35 | $6.35 | 0 | — | — |
| 2013-01-30 | $6.35 | $6.35 | 40 | — | — |
| 2013-01-29 | $6.25 | $6.25 | 3,460 | — | — |
| 2013-01-28 | $6.35 | $6.35 | 1,140 | — | — |
| 2013-01-25 | $6.30 | $6.30 | 320 | — | — |
| 2013-01-24 | $6.35 | $6.35 | 620 | — | — |
| 2013-01-23 | $6.40 | $6.40 | 2,160 | — | — |
| 2013-01-22 | $6.50 | $6.50 | 460 | — | — |
| 2013-01-18 | $6.35 | $6.35 | 5,680 | — | — |
| 2013-01-17 | $6.25 | $6.25 | 2,080 | — | — |
| 2013-01-16 | $5.90 | $5.90 | 880 | — | — |
| 2013-01-15 | $6.15 | $6.15 | 2,960 | — | — |
| 2013-01-14 | $6.20 | $6.20 | 4,600 | — | — |
| 2013-01-11 | $6.20 | $6.20 | 680 | — | — |
| 2013-01-10 | $6.15 | $6.15 | 1,460 | — | — |
| 2013-01-09 | $6.00 | $6.00 | 12,700 | — | — |
| 2013-01-08 | $6.05 | $6.05 | 13,940 | — | — |
| 2013-01-07 | $5.75 | $5.75 | 2,080 | — | — |
| 2013-01-04 | $5.60 | $5.60 | 2,060 | — | — |
| 2013-01-03 | $5.75 | $5.75 | 1,740 | — | — |
| 2013-01-02 | $5.65 | $5.65 | 740 | — | — |