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
- 2007-06-19 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 | $10.03 | $11.57 | 26,600 | — | — |
| 2013-12-30 | $10.14 | $11.69 | 23,598 | — | — |
| 2013-12-27 | $10.24 | $11.81 | 32,499 | — | — |
| 2013-12-26 | $10.24 | $11.81 | 66,344 | — | — |
| 2013-12-24 | $10.23 | $11.80 | 36,639 | — | — |
| 2013-12-23 | $10.28 | $11.86 | 115,299 | — | — |
| 2013-12-20 | $10.12 | $11.67 | 105,674 | — | — |
| 2013-12-19 | $9.91 | $11.44 | 61,065 | — | — |
| 2013-12-18 | $9.74 | $11.24 | 72,864 | — | — |
| 2013-12-17 | $9.46 | $10.91 | 38,295 | — | — |
| 2013-12-16 | $9.49 | $10.95 | 62,411 | — | — |
| 2013-12-13 | $9.53 | $10.99 | 27,635 | — | — |
| 2013-12-12 | $9.54 | $11.00 | 83,007 | — | — |
| 2013-12-11 | $9.65 | $11.13 | 230,909 | — | — |
| 2013-12-10 | $10.32 | $11.22 | 50,198 | — | — |
| 2013-12-09 | $10.25 | $11.15 | 39,537 | — | — |
| 2013-12-06 | $10.18 | $11.08 | 30,947 | — | — |
| 2013-12-05 | $10.14 | $11.02 | 16,664 | — | — |
| 2013-12-04 | $10.16 | $11.06 | 50,922 | — | — |
| 2013-12-03 | $10.11 | $10.99 | 41,918 | — | — |
| 2013-12-02 | $10.19 | $11.09 | 19,872 | — | — |
| 2013-11-29 | $10.34 | $11.24 | 5,486 | — | — |
| 2013-11-27 | $10.27 | $11.17 | 37,157 | — | — |
| 2013-11-26 | $10.19 | $11.09 | 18,941 | — | — |
| 2013-11-25 | $10.25 | $11.15 | 35,294 | — | — |
| 2013-11-22 | $10.18 | $11.08 | 58,685 | — | — |
| 2013-11-21 | $10.06 | $10.94 | 39,848 | — | — |
| 2013-11-20 | $10.02 | $10.90 | 13,662 | — | — |
| 2013-11-19 | $10.05 | $10.93 | 16,664 | — | — |
| 2013-11-18 | $10.03 | $10.91 | 28,463 | — | — |
| 2013-11-15 | $10.10 | $10.98 | 19,665 | — | — |
| 2013-11-14 | $10.04 | $10.92 | 23,495 | — | — |
| 2013-11-13 | $10.14 | $11.02 | 22,046 | — | — |
| 2013-11-12 | $10.02 | $10.90 | 24,737 | — | — |
| 2013-11-11 | $10.00 | $10.88 | 26,703 | — | — |
| 2013-11-08 | $10.02 | $10.90 | 30,947 | — | — |
| 2013-11-07 | $10.00 | $10.88 | 33,431 | — | — |
| 2013-11-06 | $10.08 | $10.96 | 9,419 | — | — |
| 2013-11-05 | $10.05 | $10.93 | 49,991 | — | — |
| 2013-11-04 | $10.03 | $10.91 | 21,632 | — | — |
| 2013-11-01 | $10.04 | $10.92 | 42,332 | — | — |
| 2013-10-31 | $10.10 | $10.98 | 21,942 | — | — |
| 2013-10-30 | $10.00 | $10.88 | 42,435 | — | — |
| 2013-10-29 | $9.99 | $10.87 | 23,805 | — | — |
| 2013-10-28 | $9.94 | $10.81 | 13,248 | — | — |
| 2013-10-25 | $9.95 | $10.82 | 22,253 | — | — |
| 2013-10-24 | $9.90 | $10.77 | 37,674 | — | — |
| 2013-10-23 | $9.84 | $10.70 | 23,495 | — | — |
| 2013-10-22 | $9.84 | $10.70 | 20,286 | — | — |
| 2013-10-21 | $9.85 | $10.71 | 17,492 | — | — |
| 2013-10-18 | $9.84 | $10.70 | 47,610 | — | — |
| 2013-10-17 | $9.78 | $10.64 | 23,081 | — | — |
| 2013-10-16 | $9.62 | $10.47 | 30,429 | — | — |
| 2013-10-15 | $9.54 | $10.37 | 15,318 | — | — |
| 2013-10-14 | $9.59 | $10.44 | 16,043 | — | — |
| 2013-10-11 | $9.56 | $10.39 | 13,766 | — | — |
| 2013-10-10 | $9.47 | $10.30 | 31,878 | — | — |
| 2013-10-09 | $9.32 | $10.14 | 33,845 | — | — |
| 2013-10-08 | $9.30 | $10.12 | 33,327 | — | — |
| 2013-10-07 | $9.35 | $10.17 | 55,890 | — | — |
| 2013-10-04 | $9.47 | $10.30 | 31,878 | — | — |
| 2013-10-03 | $9.40 | $10.23 | 34,155 | — | — |
| 2013-10-02 | $9.54 | $10.37 | 42,953 | — | — |
| 2013-10-01 | $9.68 | $10.53 | 25,668 | — | — |
| 2013-09-30 | $9.90 | $10.77 | 13,973 | — | — |
| 2013-09-27 | $9.59 | $10.44 | 20,390 | — | — |
| 2013-09-26 | $9.56 | $10.39 | 22,460 | — | — |
| 2013-09-25 | $9.51 | $10.34 | 23,598 | — | — |
| 2013-09-24 | $9.58 | $10.43 | 95,324 | — | — |
| 2013-09-23 | $9.74 | $10.59 | 18,113 | — | — |
| 2013-09-20 | $9.75 | $10.60 | 24,116 | — | — |
| 2013-09-19 | $9.93 | $10.80 | 22,770 | — | — |
| 2013-09-18 | $9.97 | $10.85 | 59,202 | — | — |
| 2013-09-17 | $9.76 | $10.61 | 39,951 | — | — |
| 2013-09-16 | $9.66 | $10.51 | 57,960 | — | — |
| 2013-09-13 | $9.63 | $10.48 | 32,189 | — | — |
| 2013-09-12 | $9.58 | $10.43 | 19,148 | — | — |
| 2013-09-11 | $9.69 | $10.44 | 71,105 | — | — |
| 2013-09-10 | $9.68 | $10.43 | 47,300 | — | — |
| 2013-09-09 | $9.57 | $10.31 | 86,423 | — | — |
| 2013-09-06 | $9.56 | $10.29 | 15,111 | — | — |
| 2013-09-05 | $9.56 | $10.29 | 26,910 | — | — |
| 2013-09-04 | $9.49 | $10.22 | 25,565 | — | — |
| 2013-09-03 | $9.53 | $10.26 | 18,113 | — | — |
| 2013-08-30 | $9.58 | $10.32 | 24,840 | — | — |
| 2013-08-29 | $9.57 | $10.30 | 18,216 | — | — |
| 2013-08-28 | $9.58 | $10.32 | 35,501 | — | — |
| 2013-08-27 | $9.61 | $10.35 | 19,355 | — | — |
| 2013-08-26 | $9.65 | $10.39 | 16,560 | — | — |
| 2013-08-23 | $9.71 | $10.46 | 13,662 | — | — |
| 2013-08-22 | $9.66 | $10.40 | 19,562 | — | — |
| 2013-08-21 | $9.57 | $10.30 | 29,291 | — | — |
| 2013-08-20 | $9.57 | $10.31 | 18,527 | — | — |
| 2013-08-19 | $9.53 | $10.26 | 59,616 | — | — |
| 2013-08-16 | $9.73 | $10.48 | 34,466 | — | — |
| 2013-08-15 | $9.89 | $10.65 | 41,400 | — | — |
| 2013-08-14 | $9.90 | $10.66 | 22,046 | — | — |
| 2013-08-13 | $9.93 | $10.70 | 39,951 | — | — |
| 2013-08-12 | $9.78 | $10.53 | 37,778 | — | — |
| 2013-08-09 | $9.90 | $10.66 | 34,673 | — | — |
| 2013-08-08 | $9.99 | $10.76 | 35,501 | — | — |
| 2013-08-07 | $9.90 | $10.66 | 28,566 | — | — |
| 2013-08-06 | $9.86 | $10.62 | 30,015 | — | — |
| 2013-08-05 | $9.98 | $10.75 | 61,479 | — | — |
| 2013-08-02 | $9.90 | $10.66 | 24,944 | — | — |
| 2013-08-01 | $9.90 | $10.66 | 90,770 | — | — |
| 2013-07-31 | $9.75 | $10.50 | 193,235 | — | — |
| 2013-07-30 | $9.63 | $10.37 | 52,992 | — | — |
| 2013-07-29 | $9.57 | $10.30 | 271,274 | — | — |
| 2013-07-26 | $9.75 | $10.50 | 457,781 | — | — |
| 2013-07-25 | $9.74 | $10.49 | 148,316 | — | — |
| 2013-07-24 | $9.84 | $10.59 | 86,733 | — | — |
| 2013-07-23 | $9.86 | $10.61 | 79,902 | — | — |
| 2013-07-22 | $9.84 | $10.59 | 160,529 | — | — |
| 2013-07-19 | $9.80 | $10.55 | 227,907 | — | — |
| 2013-07-18 | $9.88 | $10.64 | 55,476 | — | — |
| 2013-07-17 | $9.84 | $10.59 | 94,082 | — | — |
| 2013-07-16 | $10.01 | $10.78 | 80,523 | — | — |
| 2013-07-15 | $9.86 | $10.62 | 72,140 | — | — |
| 2013-07-12 | $9.86 | $10.61 | 80,937 | — | — |
| 2013-07-11 | $9.93 | $10.70 | 77,832 | — | — |
| 2013-07-10 | $9.81 | $10.56 | 80,730 | — | — |
| 2013-07-09 | $9.64 | $10.38 | 60,237 | — | — |
| 2013-07-08 | $9.68 | $10.43 | 40,365 | — | — |
| 2013-07-05 | $9.55 | $10.28 | 15,836 | — | — |
| 2013-07-03 | $9.58 | $10.32 | 22,770 | — | — |
| 2013-07-02 | $9.63 | $10.37 | 41,607 | — | — |
| 2013-07-01 | $9.56 | $10.29 | 52,268 | — | — |
| 2013-06-28 | $9.47 | $10.20 | 27,014 | — | — |
| 2013-06-27 | $9.53 | $10.26 | 37,467 | — | — |
| 2013-06-26 | $9.46 | $10.19 | 51,440 | — | — |
| 2013-06-25 | $9.28 | $9.99 | 54,234 | — | — |
| 2013-06-24 | $9.20 | $9.91 | 66,965 | — | — |
| 2013-06-21 | $9.52 | $10.25 | 67,068 | — | — |
| 2013-06-20 | $9.58 | $10.32 | 44,712 | — | — |
| 2013-06-19 | $9.83 | $10.58 | 43,781 | — | — |
| 2013-06-18 | $9.95 | $10.72 | 52,992 | — | — |
| 2013-06-17 | $9.91 | $10.68 | 81,144 | — | — |
| 2013-06-14 | $9.63 | $10.37 | 88,596 | — | — |
| 2013-06-13 | $9.56 | $10.29 | 108,572 | — | — |
| 2013-06-12 | $9.75 | $10.50 | 29,965 | — | — |
| 2013-06-11 | $9.71 | $10.35 | 36,172 | — | — |
| 2013-06-10 | $9.81 | $10.46 | 55,329 | — | — |
| 2013-06-07 | $9.57 | $10.20 | 46,125 | — | — |
| 2013-06-06 | $9.55 | $10.18 | 88,612 | — | — |
| 2013-06-05 | $9.62 | $10.26 | 84,759 | — | — |
| 2013-06-04 | $9.52 | $10.15 | 115,045 | — | — |
| 2013-06-03 | $9.44 | $10.07 | 105,414 | — | — |
| 2013-05-31 | $9.85 | $10.50 | 116,437 | — | — |
| 2013-05-30 | $10.19 | $10.86 | 107,447 | — | — |
| 2013-05-29 | $10.36 | $11.05 | 37,671 | — | — |
| 2013-05-28 | $10.50 | $11.20 | 99,421 | — | — |
| 2013-05-24 | $10.29 | $10.97 | 34,353 | — | — |
| 2013-05-23 | $10.33 | $11.02 | 82,191 | — | — |
| 2013-05-22 | $10.18 | $10.85 | 38,313 | — | — |
| 2013-05-21 | $10.37 | $11.06 | 64,104 | — | — |
| 2013-05-20 | $10.58 | $11.28 | 120,931 | — | — |
| 2013-05-17 | $10.11 | $10.78 | 23,009 | — | — |
| 2013-05-16 | $10.08 | $10.75 | 21,725 | — | — |
| 2013-05-15 | $10.07 | $10.74 | 31,357 | — | — |
| 2013-05-14 | $9.98 | $10.64 | 34,460 | — | — |
| 2013-05-13 | $9.78 | $10.43 | 30,607 | — | — |
| 2013-05-10 | $9.63 | $10.27 | 12,949 | — | — |
| 2013-05-09 | $9.66 | $10.30 | 17,765 | — | — |
| 2013-05-08 | $9.70 | $10.34 | 45,697 | — | — |
| 2013-05-07 | $9.75 | $10.39 | 25,792 | — | — |
| 2013-05-06 | $9.64 | $10.28 | 24,400 | — | — |
| 2013-05-03 | $9.70 | $10.34 | 110,016 | — | — |
| 2013-05-02 | $9.47 | $10.11 | 21,832 | — | — |
| 2013-05-01 | $9.48 | $10.12 | 27,611 | — | — |
| 2013-04-30 | $9.48 | $10.12 | 29,216 | — | — |
| 2013-04-29 | $9.42 | $10.05 | 31,571 | — | — |
| 2013-04-26 | $9.37 | $10.00 | 8,455 | — | — |
| 2013-04-25 | $9.46 | $10.09 | 20,655 | — | — |
| 2013-04-24 | $9.48 | $10.12 | 15,946 | — | — |
| 2013-04-23 | $9.58 | $10.21 | 21,404 | — | — |
| 2013-04-22 | $9.62 | $10.26 | 17,230 | — | — |
| 2013-04-19 | $9.52 | $10.15 | 15,411 | — | — |
| 2013-04-18 | $9.45 | $10.08 | 48,373 | — | — |
| 2013-04-17 | $9.52 | $10.15 | 24,400 | — | — |
| 2013-04-16 | $9.39 | $10.02 | 41,309 | — | — |
| 2013-04-15 | $9.33 | $9.96 | 35,530 | — | — |
| 2013-04-12 | $9.39 | $10.02 | 25,149 | — | — |
| 2013-04-11 | $9.53 | $10.16 | 54,045 | — | — |
| 2013-04-10 | $9.42 | $10.05 | 37,564 | — | — |
| 2013-04-09 | $9.34 | $9.97 | 28,146 | — | — |
| 2013-04-08 | $9.43 | $10.06 | 21,832 | — | — |
| 2013-04-05 | $9.47 | $10.10 | 47,945 | — | — |
| 2013-04-04 | $9.36 | $9.99 | 49,550 | — | — |
| 2013-04-03 | $9.54 | $10.17 | 40,774 | — | — |
| 2013-04-02 | $9.63 | $10.27 | 40,988 | — | — |
| 2013-04-01 | $9.30 | $9.92 | 14,341 | — | — |
| 2013-03-28 | $9.30 | $9.92 | 34,567 | — | — |
| 2013-03-27 | $9.23 | $9.85 | 60,466 | — | — |
| 2013-03-26 | $9.24 | $9.86 | 44,092 | — | — |
| 2013-03-25 | $9.15 | $9.76 | 21,297 | — | — |
| 2013-03-22 | $9.05 | $9.65 | 46,018 | — | — |
| 2013-03-21 | $8.95 | $9.55 | 25,149 | — | — |
| 2013-03-20 | $8.94 | $9.54 | 8,562 | — | — |
| 2013-03-19 | $8.83 | $9.42 | 18,835 | — | — |
| 2013-03-18 | $8.89 | $9.48 | 18,728 | — | — |
| 2013-03-15 | $8.94 | $9.54 | 20,976 | — | — |
| 2013-03-14 | $8.93 | $9.53 | 30,714 | — | — |
| 2013-03-13 | $8.93 | $9.53 | 16,160 | — | — |
| 2013-03-12 | $8.88 | $9.47 | 8,776 | — | — |
| 2013-03-11 | $8.93 | $9.43 | 24,721 | — | — |
| 2013-03-08 | $8.83 | $9.32 | 59,717 | — | — |
| 2013-03-07 | $8.89 | $9.38 | 35,102 | — | — |
| 2013-03-06 | $8.83 | $9.32 | 32,962 | — | — |
| 2013-03-05 | $8.77 | $9.26 | 47,623 | — | — |
| 2013-03-04 | $8.76 | $9.24 | 19,691 | — | — |
| 2013-03-01 | $8.74 | $9.22 | 24,614 | — | — |
| 2013-02-28 | $8.70 | $9.18 | 40,025 | — | — |
| 2013-02-27 | $8.62 | $9.09 | 30,072 | — | — |
| 2013-02-26 | $8.61 | $9.08 | 40,667 | — | — |
| 2013-02-25 | $8.77 | $9.26 | 31,999 | — | — |
| 2013-02-22 | $8.79 | $9.28 | 51,904 | — | — |
| 2013-02-21 | $8.67 | $9.15 | 31,143 | — | — |
| 2013-02-20 | $8.80 | $9.29 | 26,755 | — | — |
| 2013-02-19 | $8.80 | $9.29 | 20,548 | — | — |
| 2013-02-15 | $8.78 | $9.27 | 34,674 | — | — |
| 2013-02-14 | $8.73 | $9.21 | 28,574 | — | — |
| 2013-02-13 | $8.69 | $9.17 | 12,842 | — | — |
| 2013-02-12 | $8.70 | $9.18 | 25,685 | — | — |
| 2013-02-11 | $8.71 | $9.19 | 29,751 | — | — |
| 2013-02-08 | $8.67 | $9.15 | 26,113 | — | — |
| 2013-02-07 | $8.55 | $9.02 | 12,628 | — | — |
| 2013-02-06 | $8.62 | $9.09 | 27,183 | — | — |
| 2013-02-05 | $8.55 | $9.02 | 33,711 | — | — |
| 2013-02-04 | $8.52 | $8.99 | 12,307 | — | — |
| 2013-02-01 | $8.60 | $9.07 | 31,678 | — | — |
| 2013-01-31 | $8.59 | $9.06 | 11,558 | — | — |
| 2013-01-30 | $8.62 | $9.09 | 25,471 | — | — |
| 2013-01-29 | $8.54 | $9.01 | 18,407 | — | — |
| 2013-01-28 | $8.56 | $9.03 | 42,701 | — | — |
| 2013-01-25 | $8.71 | $9.19 | 12,093 | — | — |
| 2013-01-24 | $8.62 | $9.10 | 19,156 | — | — |
| 2013-01-23 | $8.56 | $9.03 | 48,266 | — | — |
| 2013-01-22 | $8.47 | $8.93 | 18,835 | — | — |
| 2013-01-18 | $8.34 | $8.81 | 53,510 | — | — |
| 2013-01-17 | $8.46 | $8.92 | 16,374 | — | — |
| 2013-01-16 | $8.41 | $8.88 | 59,396 | — | — |
| 2013-01-15 | $8.35 | $8.82 | 19,584 | — | — |
| 2013-01-14 | $8.35 | $8.82 | 47,837 | — | — |
| 2013-01-11 | $8.45 | $8.91 | 44,199 | — | — |
| 2013-01-10 | $8.26 | $8.72 | 34,460 | — | — |
| 2013-01-09 | $8.20 | $8.66 | 27,397 | — | — |
| 2013-01-08 | $8.10 | $8.55 | 20,869 | — | — |
| 2013-01-07 | $8.12 | $8.57 | 40,881 | — | — |
| 2013-01-04 | $8.14 | $8.59 | 29,323 | — | — |
| 2013-01-03 | $8.13 | $8.58 | 26,755 | — | — |
| 2013-01-02 | $8.13 | $8.58 | 19,691 | — | — |