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
- 1980-03-17 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 | $11.77 | $16.16 | 19,000 | — | — |
| 2013-12-30 | $11.80 | $16.20 | 15,900 | — | — |
| 2013-12-27 | $11.93 | $16.38 | 22,100 | — | — |
| 2013-12-26 | $11.86 | $16.28 | 11,000 | — | — |
| 2013-12-24 | $11.88 | $16.31 | 6,300 | — | — |
| 2013-12-23 | $11.98 | $16.44 | 36,100 | — | — |
| 2013-12-20 | $12.00 | $16.47 | 151,700 | — | — |
| 2013-12-19 | $11.75 | $16.13 | 14,100 | — | — |
| 2013-12-18 | $11.79 | $16.18 | 18,200 | — | — |
| 2013-12-17 | $11.87 | $16.29 | 17,500 | — | — |
| 2013-12-16 | $11.82 | $16.22 | 22,000 | — | — |
| 2013-12-13 | $11.87 | $16.29 | 11,500 | — | — |
| 2013-12-12 | $11.77 | $16.16 | 26,100 | — | — |
| 2013-12-11 | $11.78 | $16.17 | 64,000 | — | — |
| 2013-12-10 | $11.89 | $16.20 | 22,900 | — | — |
| 2013-12-09 | $11.76 | $16.02 | 59,400 | — | — |
| 2013-12-06 | $11.57 | $15.76 | 108,000 | — | — |
| 2013-12-05 | $11.13 | $15.16 | 40,800 | — | — |
| 2013-12-04 | $10.79 | $14.70 | 33,700 | — | — |
| 2013-12-03 | $10.53 | $14.34 | 25,000 | — | — |
| 2013-12-02 | $10.52 | $14.33 | 26,400 | — | — |
| 2013-11-29 | $10.64 | $14.49 | 12,700 | — | — |
| 2013-11-27 | $10.75 | $14.64 | 55,700 | — | — |
| 2013-11-26 | $11.09 | $15.11 | 137,400 | — | — |
| 2013-11-25 | $10.76 | $14.66 | 60,900 | — | — |
| 2013-11-22 | $10.30 | $14.03 | 51,100 | — | — |
| 2013-11-21 | $10.19 | $13.88 | 69,700 | — | — |
| 2013-11-20 | $9.79 | $13.34 | 63,800 | — | — |
| 2013-11-19 | $9.49 | $12.93 | 42,600 | — | — |
| 2013-11-18 | $9.19 | $12.52 | 21,100 | — | — |
| 2013-11-15 | $9.10 | $12.40 | 40,400 | — | — |
| 2013-11-14 | $9.03 | $12.30 | 10,200 | — | — |
| 2013-11-13 | $9.06 | $12.34 | 9,400 | — | — |
| 2013-11-12 | $9.10 | $12.40 | 21,800 | — | — |
| 2013-11-11 | $8.96 | $12.21 | 32,400 | — | — |
| 2013-11-08 | $8.82 | $12.02 | 8,600 | — | — |
| 2013-11-07 | $8.95 | $12.19 | 19,900 | — | — |
| 2013-11-06 | $9.10 | $12.40 | 44,800 | — | — |
| 2013-11-05 | $9.04 | $12.31 | 19,200 | — | — |
| 2013-11-04 | $9.03 | $12.30 | 61,100 | — | — |
| 2013-11-01 | $8.86 | $12.07 | 45,600 | — | — |
| 2013-10-31 | $8.82 | $12.02 | 17,000 | — | — |
| 2013-10-30 | $8.82 | $12.02 | 10,700 | — | — |
| 2013-10-29 | $8.74 | $11.91 | 9,000 | — | — |
| 2013-10-28 | $8.70 | $11.85 | 8,800 | — | — |
| 2013-10-25 | $8.77 | $11.95 | 6,000 | — | — |
| 2013-10-24 | $8.76 | $11.93 | 8,900 | — | — |
| 2013-10-23 | $8.70 | $11.85 | 8,600 | — | — |
| 2013-10-22 | $8.60 | $11.72 | 6,700 | — | — |
| 2013-10-21 | $8.35 | $11.37 | 10,900 | — | — |
| 2013-10-18 | $8.42 | $11.47 | 9,000 | — | — |
| 2013-10-17 | $8.48 | $11.55 | 15,000 | — | — |
| 2013-10-16 | $8.30 | $11.31 | 25,900 | — | — |
| 2013-10-15 | $8.22 | $11.20 | 39,200 | — | — |
| 2013-10-14 | $8.81 | $12.00 | 18,300 | — | — |
| 2013-10-11 | $8.75 | $11.92 | 11,000 | — | — |
| 2013-10-10 | $8.71 | $11.87 | 10,000 | — | — |
| 2013-10-09 | $8.55 | $11.65 | 9,000 | — | — |
| 2013-10-08 | $8.51 | $11.59 | 9,500 | — | — |
| 2013-10-07 | $8.57 | $11.67 | 13,100 | — | — |
| 2013-10-04 | $8.69 | $11.84 | 9,000 | — | — |
| 2013-10-03 | $8.66 | $11.80 | 18,000 | — | — |
| 2013-10-02 | $8.67 | $11.81 | 10,200 | — | — |
| 2013-10-01 | $8.65 | $11.78 | 18,300 | — | — |
| 2013-09-30 | $8.61 | $11.73 | 14,200 | — | — |
| 2013-09-27 | $8.67 | $11.81 | 3,400 | — | — |
| 2013-09-26 | $8.69 | $11.84 | 9,800 | — | — |
| 2013-09-25 | $8.70 | $11.85 | 22,700 | — | — |
| 2013-09-24 | $8.47 | $11.54 | 20,300 | — | — |
| 2013-09-23 | $8.20 | $11.17 | 13,900 | — | — |
| 2013-09-20 | $8.02 | $10.93 | 19,500 | — | — |
| 2013-09-19 | $8.33 | $11.35 | 16,900 | — | — |
| 2013-09-18 | $8.30 | $11.31 | 17,100 | — | — |
| 2013-09-17 | $8.50 | $11.58 | 10,300 | — | — |
| 2013-09-16 | $8.57 | $11.67 | 15,700 | — | — |
| 2013-09-13 | $8.59 | $11.70 | 48,000 | — | — |
| 2013-09-12 | $8.49 | $11.57 | 18,100 | — | — |
| 2013-09-11 | $8.36 | $11.39 | 1,900 | — | — |
| 2013-09-10 | $8.36 | $11.27 | 17,300 | — | — |
| 2013-09-09 | $8.47 | $11.41 | 27,700 | — | — |
| 2013-09-06 | $8.17 | $11.01 | 17,400 | — | — |
| 2013-09-05 | $8.13 | $10.96 | 13,800 | — | — |
| 2013-09-04 | $7.92 | $10.67 | 12,900 | — | — |
| 2013-09-03 | $7.90 | $10.65 | 25,100 | — | — |
| 2013-08-30 | $7.71 | $10.39 | 10,100 | — | — |
| 2013-08-29 | $8.07 | $10.87 | 35,000 | — | — |
| 2013-08-28 | $7.43 | $10.01 | 7,800 | — | — |
| 2013-08-27 | $7.45 | $10.04 | 13,300 | — | — |
| 2013-08-26 | $7.28 | $9.81 | 14,300 | — | — |
| 2013-08-23 | $7.25 | $9.77 | 5,300 | — | — |
| 2013-08-22 | $7.24 | $9.76 | 15,700 | — | — |
| 2013-08-21 | $7.07 | $9.53 | 35,100 | — | — |
| 2013-08-20 | $7.09 | $9.55 | 6,200 | — | — |
| 2013-08-19 | $6.82 | $9.19 | 7,200 | — | — |
| 2013-08-16 | $7.15 | $9.64 | 10,300 | — | — |
| 2013-08-15 | $7.12 | $9.59 | 7,400 | — | — |
| 2013-08-14 | $7.22 | $9.73 | 32,000 | — | — |
| 2013-08-13 | $7.20 | $9.70 | 32,500 | — | — |
| 2013-08-12 | $6.78 | $9.14 | 52,900 | — | — |
| 2013-08-09 | $6.61 | $8.91 | 4,200 | — | — |
| 2013-08-08 | $6.61 | $8.91 | 3,100 | — | — |
| 2013-08-07 | $6.35 | $8.56 | 2,500 | — | — |
| 2013-08-06 | $6.52 | $8.79 | 8,800 | — | — |
| 2013-08-05 | $6.46 | $8.71 | 1,900 | — | — |
| 2013-08-02 | $6.32 | $8.52 | 6,000 | — | — |
| 2013-08-01 | $6.60 | $8.89 | 11,700 | — | — |
| 2013-07-31 | $6.45 | $8.69 | 8,700 | — | — |
| 2013-07-30 | $6.58 | $8.87 | 4,100 | — | — |
| 2013-07-29 | $6.55 | $8.83 | 10,800 | — | — |
| 2013-07-26 | $6.47 | $8.72 | 2,200 | — | — |
| 2013-07-25 | $6.49 | $8.75 | 7,700 | — | — |
| 2013-07-24 | $6.47 | $8.72 | 6,500 | — | — |
| 2013-07-23 | $6.43 | $8.66 | 5,000 | — | — |
| 2013-07-22 | $6.43 | $8.66 | 3,600 | — | — |
| 2013-07-19 | $6.45 | $8.69 | 700 | — | — |
| 2013-07-18 | $6.46 | $8.71 | 300 | — | — |
| 2013-07-17 | $6.48 | $8.73 | 8,300 | — | — |
| 2013-07-16 | $6.43 | $8.66 | 2,600 | — | — |
| 2013-07-15 | $6.44 | $8.68 | 10,100 | — | — |
| 2013-07-12 | $6.48 | $8.73 | 12,000 | — | — |
| 2013-07-11 | $6.48 | $8.73 | 5,500 | — | — |
| 2013-07-10 | $6.40 | $8.62 | 3,800 | — | — |
| 2013-07-09 | $6.46 | $8.71 | 7,300 | — | — |
| 2013-07-08 | $6.30 | $8.49 | 31,100 | — | — |
| 2013-07-05 | $6.26 | $8.44 | 16,600 | — | — |
| 2013-07-03 | $6.26 | $8.44 | 500 | — | — |
| 2013-07-02 | $6.38 | $8.60 | 3,900 | — | — |
| 2013-07-01 | $6.36 | $8.57 | 16,600 | — | — |
| 2013-06-28 | $6.19 | $8.34 | 9,300 | — | — |
| 2013-06-27 | $6.16 | $8.30 | 500 | — | — |
| 2013-06-26 | $6.10 | $8.22 | 500 | — | — |
| 2013-06-25 | $6.11 | $8.23 | 1,000 | — | — |
| 2013-06-24 | $6.02 | $8.11 | 10,300 | — | — |
| 2013-06-21 | $6.23 | $8.40 | 5,000 | — | — |
| 2013-06-20 | $6.07 | $8.18 | 5,500 | — | — |
| 2013-06-19 | $6.04 | $8.14 | 900 | — | — |
| 2013-06-18 | $6.10 | $8.22 | 400 | — | — |
| 2013-06-17 | $6.16 | $8.30 | 2,100 | — | — |
| 2013-06-14 | $6.21 | $8.37 | 14,400 | — | — |
| 2013-06-13 | $6.09 | $8.21 | 14,500 | — | — |
| 2013-06-12 | $6.15 | $8.29 | 8,600 | — | — |
| 2013-06-11 | $6.21 | $8.37 | 44,000 | — | — |
| 2013-06-10 | $6.30 | $8.38 | 37,200 | — | — |
| 2013-06-07 | $6.03 | $8.02 | 6,000 | — | — |
| 2013-06-06 | $6.07 | $8.08 | 68,600 | — | — |
| 2013-06-05 | $6.03 | $8.02 | 3,800 | — | — |
| 2013-06-04 | $6.07 | $8.08 | 29,700 | — | — |
| 2013-06-03 | $6.22 | $8.28 | 9,900 | — | — |
| 2013-05-31 | $6.16 | $8.20 | 1,200 | — | — |
| 2013-05-30 | $6.12 | $8.14 | 200 | — | — |
| 2013-05-29 | $6.13 | $8.16 | 11,600 | — | — |
| 2013-05-28 | $6.16 | $8.20 | 7,300 | — | — |
| 2013-05-24 | $6.25 | $8.32 | 10,400 | — | — |
| 2013-05-23 | $6.08 | $8.09 | 21,000 | — | — |
| 2013-05-22 | $6.07 | $8.08 | 600 | — | — |
| 2013-05-21 | $6.14 | $8.17 | 2,800 | — | — |
| 2013-05-20 | $6.11 | $8.13 | 3,500 | — | — |
| 2013-05-17 | $6.09 | $8.10 | 10,600 | — | — |
| 2013-05-16 | $6.00 | $7.98 | 1,900 | — | — |
| 2013-05-15 | $6.01 | $8.00 | 5,600 | — | — |
| 2013-05-14 | $5.97 | $7.94 | 6,400 | — | — |
| 2013-05-13 | $5.93 | $7.89 | 200 | — | — |
| 2013-05-10 | $5.98 | $7.96 | 1,700 | — | — |
| 2013-05-09 | $5.97 | $7.94 | 1,700 | — | — |
| 2013-05-08 | $6.00 | $7.98 | 2,300 | — | — |
| 2013-05-07 | $5.96 | $7.93 | 2,700 | — | — |
| 2013-05-06 | $5.92 | $7.88 | 22,400 | — | — |
| 2013-05-03 | $5.81 | $7.73 | 9,400 | — | — |
| 2013-05-02 | $5.84 | $7.77 | 5,400 | — | — |
| 2013-05-01 | $5.74 | $7.64 | 8,200 | — | — |
| 2013-04-30 | $5.74 | $7.64 | 16,400 | — | — |
| 2013-04-29 | $5.72 | $7.61 | 7,600 | — | — |
| 2013-04-26 | $5.73 | $7.62 | 2,900 | — | — |
| 2013-04-25 | $5.75 | $7.65 | 31,200 | — | — |
| 2013-04-24 | $6.05 | $8.05 | 6,300 | — | — |
| 2013-04-23 | $6.04 | $8.04 | 9,200 | — | — |
| 2013-04-22 | $5.98 | $7.96 | 5,400 | — | — |
| 2013-04-19 | $6.08 | $8.09 | 4,800 | — | — |
| 2013-04-18 | $6.00 | $7.98 | 4,700 | — | — |
| 2013-04-17 | $6.01 | $8.00 | 6,900 | — | — |
| 2013-04-16 | $6.08 | $8.09 | 4,000 | — | — |
| 2013-04-15 | $6.02 | $8.01 | 27,900 | — | — |
| 2013-04-12 | $6.17 | $8.21 | 7,600 | — | — |
| 2013-04-11 | $6.16 | $8.20 | 7,500 | — | — |
| 2013-04-10 | $6.14 | $8.17 | 21,600 | — | — |
| 2013-04-09 | $6.07 | $8.08 | 6,100 | — | — |
| 2013-04-08 | $6.10 | $8.12 | 3,900 | — | — |
| 2013-04-05 | $6.11 | $8.13 | 6,100 | — | — |
| 2013-04-04 | $6.11 | $8.13 | 5,800 | — | — |
| 2013-04-03 | $6.10 | $8.12 | 3,100 | — | — |
| 2013-04-02 | $6.10 | $8.12 | 5,600 | — | — |
| 2013-04-01 | $6.17 | $8.21 | 1,500 | — | — |
| 2013-03-28 | $6.17 | $8.21 | 23,200 | — | — |
| 2013-03-27 | $6.04 | $8.04 | 5,700 | — | — |
| 2013-03-26 | $6.14 | $8.17 | 5,700 | — | — |
| 2013-03-25 | $6.06 | $8.06 | 2,900 | — | — |
| 2013-03-22 | $6.11 | $8.13 | 9,300 | — | — |
| 2013-03-21 | $6.17 | $8.21 | 2,800 | — | — |
| 2013-03-20 | $6.11 | $8.13 | 5,000 | — | — |
| 2013-03-19 | $6.06 | $8.06 | 14,000 | — | — |
| 2013-03-18 | $6.18 | $8.22 | 8,900 | — | — |
| 2013-03-15 | $6.05 | $8.05 | 20,500 | — | — |
| 2013-03-14 | $5.99 | $7.97 | 7,300 | — | — |
| 2013-03-13 | $6.01 | $8.00 | 31,100 | — | — |
| 2013-03-12 | $6.14 | $8.17 | 5,000 | — | — |
| 2013-03-11 | $6.20 | $8.14 | 45,900 | — | — |
| 2013-03-08 | $6.09 | $8.00 | 13,000 | — | — |
| 2013-03-07 | $5.99 | $7.87 | 10,700 | — | — |
| 2013-03-06 | $5.90 | $7.75 | 53,100 | — | — |
| 2013-03-05 | $6.01 | $7.89 | 99,700 | — | — |
| 2013-03-04 | $5.89 | $7.74 | 18,400 | — | — |
| 2013-03-01 | $5.85 | $7.68 | 15,500 | — | — |
| 2013-02-28 | $5.78 | $7.59 | 1,400 | — | — |
| 2013-02-27 | $5.70 | $7.49 | 13,100 | — | — |
| 2013-02-26 | $5.71 | $7.50 | 6,900 | — | — |
| 2013-02-25 | $5.83 | $7.66 | 70,900 | — | — |
| 2013-02-22 | $5.65 | $7.42 | 4,000 | — | — |
| 2013-02-21 | $5.69 | $7.47 | 4,200 | — | — |
| 2013-02-20 | $5.64 | $7.41 | 11,200 | — | — |
| 2013-02-19 | $5.88 | $7.72 | 13,300 | — | — |
| 2013-02-15 | $5.91 | $7.76 | 0 | — | — |
| 2013-02-14 | $5.91 | $7.76 | 1,600 | — | — |
| 2013-02-13 | $5.88 | $7.72 | 500 | — | — |
| 2013-02-12 | $5.85 | $7.68 | 38,300 | — | — |
| 2013-02-11 | $5.91 | $7.76 | 11,500 | — | — |
| 2013-02-08 | $5.75 | $7.55 | 20,400 | — | — |
| 2013-02-07 | $5.60 | $7.35 | 13,100 | — | — |
| 2013-02-06 | $5.55 | $7.29 | 1,700 | — | — |
| 2013-02-05 | $5.51 | $7.24 | 17,100 | — | — |
| 2013-02-04 | $5.53 | $7.26 | 3,200 | — | — |
| 2013-02-01 | $5.54 | $7.28 | 3,100 | — | — |
| 2013-01-31 | $5.49 | $7.21 | 10,000 | — | — |
| 2013-01-30 | $5.53 | $7.26 | 500 | — | — |
| 2013-01-29 | $5.46 | $7.17 | 2,600 | — | — |
| 2013-01-28 | $5.44 | $7.14 | 14,400 | — | — |
| 2013-01-25 | $5.47 | $7.18 | 7,700 | — | — |
| 2013-01-24 | $5.52 | $7.25 | 36,200 | — | — |
| 2013-01-23 | $5.41 | $7.10 | 3,300 | — | — |
| 2013-01-22 | $5.45 | $7.16 | 1,200 | — | — |
| 2013-01-18 | $5.42 | $7.12 | 500 | — | — |
| 2013-01-17 | $5.39 | $7.08 | 700 | — | — |
| 2013-01-16 | $5.26 | $6.91 | 2,800 | — | — |
| 2013-01-15 | $5.30 | $6.96 | 200 | — | — |
| 2013-01-14 | $5.31 | $6.97 | 3,200 | — | — |
| 2013-01-11 | $5.35 | $7.03 | 1,900 | — | — |
| 2013-01-10 | $5.30 | $6.96 | 3,100 | — | — |
| 2013-01-09 | $5.35 | $7.03 | 8,100 | — | — |
| 2013-01-08 | $5.29 | $6.95 | 1,100 | — | — |
| 2013-01-07 | $5.35 | $7.03 | 4,600 | — | — |
| 2013-01-04 | $5.35 | $7.03 | 6,100 | — | — |
| 2013-01-03 | $5.41 | $7.10 | 900 | — | — |
| 2013-01-02 | $5.45 | $7.16 | 48,200 | — | — |