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
- 2012-07-10 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 | $8.58 | $8.65 | 2,400 | — | — |
| 2013-12-30 | $8.56 | $8.64 | 600 | — | — |
| 2013-12-27 | $8.59 | $8.67 | 800 | — | — |
| 2013-12-26 | $8.58 | $8.65 | 3,200 | — | — |
| 2013-12-24 | $8.58 | $8.65 | 1,000 | — | — |
| 2013-12-23 | $8.59 | $8.67 | 25,600 | — | — |
| 2013-12-20 | $8.59 | $8.66 | 2,400 | — | — |
| 2013-12-19 | $8.58 | $8.66 | 4,200 | — | — |
| 2013-12-18 | $8.62 | $8.69 | 5,800 | — | — |
| 2013-12-17 | $8.62 | $8.69 | 3,000 | — | — |
| 2013-12-16 | $8.58 | $8.65 | 8,000 | — | — |
| 2013-12-13 | $8.62 | $8.69 | 17,000 | — | — |
| 2013-12-12 | $8.61 | $8.69 | 9,000 | — | — |
| 2013-12-11 | $8.58 | $8.66 | 400 | — | — |
| 2013-12-10 | $8.59 | $8.66 | 5,200 | — | — |
| 2013-12-09 | $8.60 | $8.68 | 4,800 | — | — |
| 2013-12-06 | $8.62 | $8.69 | 7,200 | — | — |
| 2013-12-05 | $8.61 | $8.69 | 5,200 | — | — |
| 2013-12-04 | $8.61 | $8.69 | 600 | — | — |
| 2013-12-03 | $8.58 | $8.65 | 4,400 | — | — |
| 2013-12-02 | $8.61 | $8.68 | 9,600 | — | — |
| 2013-11-29 | $8.61 | $8.68 | 200 | — | — |
| 2013-11-27 | $8.60 | $8.68 | 2,000 | — | — |
| 2013-11-26 | $8.60 | $8.68 | 13,000 | — | — |
| 2013-11-25 | $8.58 | $8.65 | 400 | — | — |
| 2013-11-22 | $8.62 | $8.69 | 4,000 | — | — |
| 2013-11-21 | $8.57 | $8.65 | 400 | — | — |
| 2013-11-20 | $8.58 | $8.65 | 1,600 | — | — |
| 2013-11-19 | $8.58 | $8.65 | 1,400 | — | — |
| 2013-11-18 | $8.60 | $8.67 | 5,400 | — | — |
| 2013-11-15 | $8.61 | $8.68 | 200 | — | — |
| 2013-11-14 | $8.60 | $8.67 | 8,000 | — | — |
| 2013-11-13 | $8.64 | $8.72 | 60,000 | — | — |
| 2013-11-12 | $8.60 | $8.65 | 42,000 | — | — |
| 2013-11-11 | $8.50 | $8.55 | 4,000 | — | — |
| 2013-11-08 | $8.59 | $8.64 | 3,000 | — | — |
| 2013-11-07 | $8.58 | $8.63 | 2,400 | — | — |
| 2013-11-06 | $8.58 | $8.63 | 400 | — | — |
| 2013-11-05 | $8.60 | $8.65 | 12,000 | — | — |
| 2013-11-04 | $8.51 | $8.56 | 3,800 | — | — |
| 2013-11-01 | $8.50 | $8.55 | 7,400 | — | — |
| 2013-10-31 | $8.50 | $8.55 | 4,200 | — | — |
| 2013-10-30 | $8.63 | $8.68 | 151,400 | — | — |
| 2013-10-29 | $8.58 | $8.63 | 84,000 | — | — |
| 2013-10-28 | $8.57 | $8.62 | 6,600 | — | — |
| 2013-10-25 | $8.55 | $8.60 | 39,200 | — | — |
| 2013-10-24 | $8.51 | $8.56 | 6,000 | — | — |
| 2013-10-23 | $8.50 | $8.55 | 61,800 | — | — |
| 2013-10-22 | $8.50 | $8.55 | 58,400 | — | — |
| 2013-10-21 | $8.50 | $8.55 | 35,800 | — | — |
| 2013-10-18 | $8.37 | $8.42 | 6,200 | — | — |
| 2013-10-17 | $8.36 | $8.40 | 9,400 | — | — |
| 2013-10-16 | $8.43 | $8.47 | 600 | — | — |
| 2013-10-15 | $8.37 | $8.41 | 5,800 | — | — |
| 2013-10-14 | $8.44 | $8.48 | 200 | — | — |
| 2013-10-11 | $8.39 | $8.43 | 1,600 | — | — |
| 2013-10-10 | $8.44 | $8.49 | 0 | — | — |
| 2013-10-09 | $8.44 | $8.49 | 0 | — | — |
| 2013-10-08 | $8.44 | $8.49 | 1,000 | — | — |
| 2013-10-07 | $8.30 | $8.35 | 7,200 | — | — |
| 2013-10-04 | $8.55 | $8.60 | 0 | — | — |
| 2013-10-03 | $8.55 | $8.60 | 10,600 | — | — |
| 2013-10-02 | $8.60 | $8.65 | 6,600 | — | — |
| 2013-10-01 | $8.55 | $8.60 | 10,800 | — | — |
| 2013-09-30 | $8.50 | $8.55 | 200 | — | — |
| 2013-09-27 | $8.51 | $8.56 | 400 | — | — |
| 2013-09-26 | $8.50 | $8.55 | 9,400 | — | — |
| 2013-09-25 | $8.46 | $8.51 | 36,600 | — | — |
| 2013-09-24 | $8.61 | $8.66 | 2,600 | — | — |
| 2013-09-23 | $8.68 | $8.73 | 0 | — | — |
| 2013-09-20 | $8.68 | $8.73 | 17,600 | — | — |
| 2013-09-19 | $8.63 | $8.68 | 2,000 | — | — |
| 2013-09-18 | $8.58 | $8.63 | 13,800 | — | — |
| 2013-09-17 | $8.60 | $8.65 | 1,800 | — | — |
| 2013-09-16 | $8.63 | $8.68 | 35,600 | — | — |
| 2013-09-13 | $8.50 | $8.55 | 1,800 | — | — |
| 2013-09-12 | $8.50 | $8.55 | 19,800 | — | — |
| 2013-09-11 | $8.58 | $8.63 | 12,400 | — | — |
| 2013-09-10 | $8.51 | $8.56 | 21,000 | — | — |
| 2013-09-09 | $8.42 | $8.47 | 600 | — | — |
| 2013-09-06 | $8.39 | $8.43 | 200 | — | — |
| 2013-09-05 | $8.34 | $8.38 | 1,200 | — | — |
| 2013-09-04 | $8.45 | $8.50 | 8,800 | — | — |
| 2013-09-03 | $8.44 | $8.49 | 4,600 | — | — |
| 2013-08-30 | $8.40 | $8.45 | 5,000 | — | — |
| 2013-08-29 | $8.38 | $8.42 | 9,800 | — | — |
| 2013-08-28 | $8.38 | $8.42 | 12,200 | — | — |
| 2013-08-27 | $8.37 | $8.42 | 4,000 | — | — |
| 2013-08-26 | $8.38 | $8.43 | 5,600 | — | — |
| 2013-08-23 | $8.38 | $8.43 | 1,400 | — | — |
| 2013-08-22 | $8.37 | $8.41 | 600 | — | — |
| 2013-08-21 | $8.29 | $8.34 | 5,400 | — | — |
| 2013-08-20 | $8.29 | $8.33 | 400 | — | — |
| 2013-08-19 | $8.36 | $8.41 | 33,000 | — | — |
| 2013-08-16 | $8.45 | $8.50 | 2,800 | — | — |
| 2013-08-15 | $8.55 | $8.60 | 2,800 | — | — |
| 2013-08-14 | $8.38 | $8.43 | 1,200 | — | — |
| 2013-08-13 | $8.57 | $8.62 | 2,600 | — | — |
| 2013-08-12 | $8.50 | $8.53 | 400 | — | — |
| 2013-08-09 | $8.68 | $8.70 | 1,200 | — | — |
| 2013-08-08 | $8.52 | $8.55 | 0 | — | — |
| 2013-08-07 | $8.52 | $8.55 | 1,600 | — | — |
| 2013-08-06 | $8.57 | $8.59 | 9,800 | — | — |
| 2013-08-05 | $8.62 | $8.64 | 2,400 | — | — |
| 2013-08-02 | $8.59 | $8.61 | 1,800 | — | — |
| 2013-08-01 | $8.68 | $8.70 | 1,400 | — | — |
| 2013-07-31 | $8.68 | $8.70 | 31,400 | — | — |
| 2013-07-30 | $8.64 | $8.66 | 23,200 | — | — |
| 2013-07-29 | $8.65 | $8.68 | 42,000 | — | — |
| 2013-07-26 | $8.63 | $8.65 | 55,200 | — | — |
| 2013-07-25 | $8.65 | $8.68 | 9,000 | — | — |
| 2013-07-24 | $8.68 | $8.70 | 6,600 | — | — |
| 2013-07-23 | $8.70 | $8.73 | 7,800 | — | — |
| 2013-07-22 | $8.56 | $8.59 | 29,000 | — | — |
| 2013-07-19 | $8.65 | $8.68 | 3,400 | — | — |
| 2013-07-18 | $8.58 | $8.60 | 200 | — | — |
| 2013-07-17 | $8.62 | $8.64 | 37,400 | — | — |
| 2013-07-16 | $8.63 | $8.65 | 48,800 | — | — |
| 2013-07-15 | $8.57 | $8.60 | 2,800 | — | — |
| 2013-07-12 | $8.58 | $8.60 | 14,000 | — | — |
| 2013-07-11 | $8.58 | $8.60 | 10,600 | — | — |
| 2013-07-10 | $8.68 | $8.70 | 800 | — | — |
| 2013-07-09 | $8.81 | $8.83 | 12,400 | — | — |
| 2013-07-08 | $8.68 | $8.71 | 1,000 | — | — |
| 2013-07-05 | $8.93 | $8.95 | 1,400 | — | — |
| 2013-07-03 | $8.95 | $8.98 | 0 | — | — |
| 2013-07-02 | $8.95 | $8.98 | 4,800 | — | — |
| 2013-07-01 | $8.96 | $8.99 | 8,200 | — | — |
| 2013-06-28 | $9.00 | $9.03 | 22,200 | — | — |
| 2013-06-27 | $8.93 | $8.95 | 1,200 | — | — |
| 2013-06-26 | $8.92 | $8.95 | 600 | — | — |
| 2013-06-25 | $8.93 | $8.95 | 400 | — | — |
| 2013-06-24 | $8.66 | $8.69 | 600 | — | — |
| 2013-06-21 | $8.63 | $8.65 | 2,800 | — | — |
| 2013-06-20 | $8.75 | $8.78 | 200 | — | — |
| 2013-06-19 | $8.90 | $8.93 | 600 | — | — |
| 2013-06-18 | $8.85 | $8.87 | 1,000 | — | — |
| 2013-06-17 | $8.89 | $8.91 | 2,800 | — | — |
| 2013-06-14 | $8.93 | $8.95 | 0 | — | — |
| 2013-06-13 | $8.93 | $8.95 | 200 | — | — |
| 2013-06-12 | $8.95 | $8.98 | 800 | — | — |
| 2013-06-11 | $8.91 | $8.94 | 3,200 | — | — |
| 2013-06-10 | $9.19 | $9.21 | 1,200 | — | — |
| 2013-06-07 | $8.51 | $8.54 | 0 | — | — |
| 2013-06-06 | $8.51 | $8.54 | 1,000 | — | — |
| 2013-06-05 | $8.55 | $8.57 | 6,800 | — | — |
| 2013-06-04 | $8.49 | $8.51 | 1,000 | — | — |
| 2013-06-03 | $8.49 | $8.51 | 2,000 | — | — |
| 2013-05-31 | $8.50 | $8.53 | 2,000 | — | — |
| 2013-05-30 | $8.39 | $8.41 | 4,400 | — | — |
| 2013-05-29 | $8.50 | $8.53 | 2,000 | — | — |
| 2013-05-28 | $8.50 | $8.53 | 400 | — | — |
| 2013-05-24 | $8.46 | $8.48 | 4,200 | — | — |
| 2013-05-23 | $8.41 | $8.43 | 200 | — | — |
| 2013-05-22 | $8.46 | $8.48 | 1,600 | — | — |
| 2013-05-21 | $8.45 | $8.48 | 6,400 | — | — |
| 2013-05-20 | $8.41 | $8.43 | 2,200 | — | — |
| 2013-05-17 | $8.50 | $8.52 | 2,200 | — | — |
| 2013-05-16 | $8.40 | $8.42 | 2,800 | — | — |
| 2013-05-15 | $8.43 | $8.45 | 600 | — | — |
| 2013-05-14 | $8.50 | $8.53 | 1,600 | — | — |
| 2013-05-13 | $8.41 | $8.43 | 800 | — | — |
| 2013-05-10 | $8.46 | $8.45 | 4,000 | — | — |
| 2013-05-09 | $8.45 | $8.45 | 7,200 | — | — |
| 2013-05-08 | $8.48 | $8.47 | 2,600 | — | — |
| 2013-05-07 | $8.46 | $8.46 | 4,600 | — | — |
| 2013-05-06 | $8.50 | $8.49 | 7,000 | — | — |
| 2013-05-03 | $8.26 | $8.26 | 16,800 | — | — |
| 2013-05-02 | $8.25 | $8.24 | 4,200 | — | — |
| 2013-05-01 | $8.23 | $8.22 | 1,800 | — | — |
| 2013-04-30 | $8.23 | $8.23 | 5,800 | — | — |
| 2013-04-29 | $8.13 | $8.12 | 24,800 | — | — |
| 2013-04-26 | $7.99 | $7.98 | 1,000 | — | — |
| 2013-04-25 | $7.99 | $7.99 | 4,200 | — | — |
| 2013-04-24 | $8.05 | $8.05 | 1,000 | — | — |
| 2013-04-23 | $7.95 | $7.94 | 600 | — | — |
| 2013-04-22 | $7.85 | $7.85 | 200 | — | — |
| 2013-04-19 | $7.93 | $7.93 | 7,800 | — | — |
| 2013-04-18 | $7.96 | $7.95 | 0 | — | — |
| 2013-04-17 | $7.96 | $7.95 | 16,200 | — | — |
| 2013-04-16 | $7.95 | $7.95 | 4,800 | — | — |
| 2013-04-15 | $8.06 | $8.06 | 3,200 | — | — |
| 2013-04-12 | $8.10 | $8.10 | 11,000 | — | — |
| 2013-04-11 | $8.05 | $8.05 | 2,600 | — | — |
| 2013-04-10 | $8.00 | $7.99 | 200 | — | — |
| 2013-04-09 | $8.00 | $7.99 | 10,000 | — | — |
| 2013-04-08 | $7.98 | $7.97 | 9,400 | — | — |
| 2013-04-05 | $8.05 | $8.05 | 600 | — | — |
| 2013-04-04 | $8.06 | $8.06 | 1,200 | — | — |
| 2013-04-03 | $7.99 | $7.99 | 11,800 | — | — |
| 2013-04-02 | $7.93 | $7.93 | 0 | — | — |
| 2013-04-01 | $7.93 | $7.93 | 4,000 | — | — |
| 2013-03-28 | $7.93 | $7.93 | 3,400 | — | — |
| 2013-03-27 | $8.00 | $8.00 | 4,200 | — | — |
| 2013-03-26 | $7.98 | $7.97 | 8,200 | — | — |
| 2013-03-25 | $8.00 | $8.00 | 1,400 | — | — |
| 2013-03-22 | $7.92 | $7.91 | 5,400 | — | — |
| 2013-03-21 | $8.24 | $8.23 | 400 | — | — |
| 2013-03-20 | $8.24 | $8.23 | 200 | — | — |
| 2013-03-19 | $7.98 | $7.97 | 13,800 | — | — |
| 2013-03-18 | $7.96 | $7.96 | 200 | — | — |
| 2013-03-15 | $8.00 | $7.99 | 3,600 | — | — |
| 2013-03-14 | $8.20 | $8.20 | 31,600 | — | — |
| 2013-03-13 | $7.61 | $7.60 | 14,600 | — | — |
| 2013-03-12 | $7.63 | $7.62 | 1,400 | — | — |
| 2013-03-11 | $7.67 | $7.67 | 22,200 | — | — |
| 2013-03-08 | $7.49 | $7.49 | 800 | — | — |
| 2013-03-07 | $7.51 | $7.51 | 5,400 | — | — |
| 2013-03-06 | $7.49 | $7.49 | 400 | — | — |
| 2013-03-05 | $7.45 | $7.45 | 22,600 | — | — |
| 2013-03-04 | $7.42 | $7.42 | 1,000 | — | — |
| 2013-03-01 | $7.48 | $7.48 | 3,000 | — | — |
| 2013-02-28 | $7.34 | $7.33 | 600 | — | — |
| 2013-02-27 | $7.38 | $7.38 | 16,000 | — | — |
| 2013-02-26 | $7.33 | $7.33 | 7,000 | — | — |
| 2013-02-25 | $7.25 | $7.25 | 24,800 | — | — |
| 2013-02-22 | $7.35 | $7.35 | 59,800 | — | — |
| 2013-02-21 | $7.36 | $7.35 | 200 | — | — |
| 2013-02-20 | $7.48 | $7.47 | 18,000 | — | — |
| 2013-02-19 | $7.56 | $7.56 | 400 | — | — |
| 2013-02-15 | $7.61 | $7.61 | 6,800 | — | — |
| 2013-02-14 | $7.50 | $7.50 | 800 | — | — |
| 2013-02-13 | $7.50 | $7.50 | 400 | — | — |
| 2013-02-12 | $7.61 | $7.61 | 9,600 | — | — |
| 2013-02-11 | $7.74 | $7.74 | 8,600 | — | — |
| 2013-02-08 | $7.50 | $7.50 | 4,000 | — | — |
| 2013-02-07 | $7.62 | $7.62 | 4,000 | — | — |
| 2013-02-06 | $7.51 | $7.51 | 7,600 | — | — |
| 2013-02-05 | $7.31 | $7.30 | 5,600 | — | — |
| 2013-02-04 | $7.30 | $7.30 | 11,800 | — | — |
| 2013-02-01 | $7.47 | $7.47 | 15,600 | — | — |
| 2013-01-31 | $7.13 | $7.12 | 16,000 | — | — |
| 2013-01-30 | $7.03 | $7.02 | 7,200 | — | — |
| 2013-01-29 | $7.03 | $7.02 | 27,600 | — | — |
| 2013-01-28 | $7.00 | $7.00 | 4,200 | — | — |
| 2013-01-25 | $7.15 | $7.15 | 12,600 | — | — |
| 2013-01-24 | $7.23 | $7.23 | 4,200 | — | — |
| 2013-01-23 | $7.06 | $7.05 | 17,400 | — | — |
| 2013-01-22 | $7.10 | $7.10 | 10,400 | — | — |
| 2013-01-18 | $7.00 | $7.00 | 21,200 | — | — |
| 2013-01-17 | $6.87 | $6.87 | 3,400 | — | — |
| 2013-01-16 | $6.82 | $6.82 | 4,800 | — | — |
| 2013-01-15 | $6.70 | $6.70 | 7,200 | — | — |
| 2013-01-14 | $6.60 | $6.59 | 3,200 | — | — |
| 2013-01-11 | $6.54 | $6.54 | 800 | — | — |
| 2013-01-10 | $6.64 | $6.64 | 7,600 | — | — |
| 2013-01-09 | $6.60 | $6.59 | 2,600 | — | — |
| 2013-01-08 | $6.60 | $6.59 | 25,200 | — | — |
| 2013-01-07 | $6.53 | $6.53 | 34,200 | — | — |
| 2013-01-04 | $6.45 | $6.45 | 28,200 | — | — |
| 2013-01-03 | $6.50 | $6.50 | 79,200 | — | — |
| 2013-01-02 | $6.50 | $6.50 | 58,400 | — | — |