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
- 1993-03-17 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 | $12.91 | $16.98 | 10,400 | — | — |
| 2013-12-30 | $12.44 | $16.36 | 0 | — | — |
| 2013-12-27 | $12.44 | $16.36 | 3,100 | — | — |
| 2013-12-26 | $12.52 | $16.46 | 2,900 | — | — |
| 2013-12-24 | $12.49 | $16.43 | 200 | — | — |
| 2013-12-23 | $12.93 | $17.00 | 4,900 | — | — |
| 2013-12-20 | $12.05 | $15.85 | 3,200 | — | — |
| 2013-12-19 | $11.99 | $15.77 | 0 | — | — |
| 2013-12-18 | $11.99 | $15.77 | 1,800 | — | — |
| 2013-12-17 | $11.75 | $15.45 | 3,700 | — | — |
| 2013-12-16 | $11.30 | $14.86 | 300 | — | — |
| 2013-12-13 | $11.75 | $15.45 | 1,800 | — | — |
| 2013-12-12 | $11.55 | $15.19 | 8,300 | — | — |
| 2013-12-11 | $10.24 | $13.47 | 3,300 | — | — |
| 2013-12-10 | $10.69 | $14.06 | 1,500 | — | — |
| 2013-12-09 | $10.56 | $13.89 | 100 | — | — |
| 2013-12-06 | $11.00 | $14.47 | 12,100 | — | — |
| 2013-12-05 | $9.75 | $12.82 | 600 | — | — |
| 2013-12-04 | $10.44 | $13.73 | 700 | — | — |
| 2013-12-03 | $10.00 | $13.15 | 4,300 | — | — |
| 2013-12-02 | $10.45 | $13.74 | 4,100 | — | — |
| 2013-11-29 | $10.61 | $13.95 | 1,000 | — | — |
| 2013-11-27 | $10.69 | $14.06 | 6,300 | — | — |
| 2013-11-26 | $10.32 | $13.57 | 15,800 | — | — |
| 2013-11-25 | $9.75 | $12.82 | 4,200 | — | — |
| 2013-11-22 | $9.45 | $12.43 | 12,600 | — | — |
| 2013-11-21 | $9.44 | $12.41 | 6,100 | — | — |
| 2013-11-20 | $9.37 | $12.32 | 9,000 | — | — |
| 2013-11-19 | $8.18 | $10.76 | 2,500 | — | — |
| 2013-11-18 | $8.54 | $11.23 | 4,200 | — | — |
| 2013-11-15 | $8.80 | $11.57 | 700 | — | — |
| 2013-11-14 | $8.97 | $11.80 | 1,200 | — | — |
| 2013-11-13 | $9.00 | $11.84 | 1,900 | — | — |
| 2013-11-12 | $8.77 | $11.53 | 13,300 | — | — |
| 2013-11-11 | $9.16 | $12.05 | 13,400 | — | — |
| 2013-11-08 | $8.27 | $10.88 | 600 | — | — |
| 2013-11-07 | $8.02 | $10.55 | 2,400 | — | — |
| 2013-11-06 | $8.04 | $10.57 | 3,900 | — | — |
| 2013-11-05 | $7.98 | $10.49 | 500 | — | — |
| 2013-11-04 | $7.81 | $10.27 | 600 | — | — |
| 2013-11-01 | $7.50 | $9.86 | 2,100 | — | — |
| 2013-10-31 | $7.30 | $9.60 | 300 | — | — |
| 2013-10-30 | $7.90 | $10.39 | 0 | — | — |
| 2013-10-29 | $7.90 | $10.39 | 9,400 | — | — |
| 2013-10-28 | $8.12 | $10.68 | 0 | — | — |
| 2013-10-25 | $8.12 | $10.68 | 0 | — | — |
| 2013-10-24 | $8.12 | $10.68 | 100 | — | — |
| 2013-10-23 | $7.90 | $10.39 | 700 | — | — |
| 2013-10-22 | $8.27 | $10.88 | 6,400 | — | — |
| 2013-10-21 | $8.40 | $11.05 | 6,600 | — | — |
| 2013-10-18 | $8.01 | $10.53 | 1,300 | — | — |
| 2013-10-17 | $8.18 | $10.76 | 500 | — | — |
| 2013-10-16 | $8.13 | $10.69 | 3,300 | — | — |
| 2013-10-15 | $8.31 | $10.93 | 5,500 | — | — |
| 2013-10-14 | $7.61 | $10.01 | 1,600 | — | — |
| 2013-10-11 | $7.82 | $10.28 | 6,100 | — | — |
| 2013-10-10 | $7.11 | $9.35 | 1,200 | — | — |
| 2013-10-09 | $7.02 | $9.23 | 5,500 | — | — |
| 2013-10-08 | $6.86 | $9.02 | 2,600 | — | — |
| 2013-10-07 | $7.46 | $9.81 | 2,400 | — | — |
| 2013-10-04 | $7.27 | $9.56 | 1,000 | — | — |
| 2013-10-03 | $6.95 | $9.14 | 400 | — | — |
| 2013-10-02 | $7.32 | $9.63 | 0 | — | — |
| 2013-10-01 | $7.32 | $9.63 | 700 | — | — |
| 2013-09-30 | $7.32 | $9.63 | 0 | — | — |
| 2013-09-27 | $7.32 | $9.63 | 500 | — | — |
| 2013-09-26 | $7.57 | $9.96 | 2,600 | — | — |
| 2013-09-25 | $7.08 | $9.31 | 6,700 | — | — |
| 2013-09-24 | $7.15 | $9.40 | 2,100 | — | — |
| 2013-09-23 | $6.92 | $9.10 | 600 | — | — |
| 2013-09-20 | $6.63 | $8.72 | 2,000 | — | — |
| 2013-09-19 | $6.98 | $9.18 | 0 | — | — |
| 2013-09-18 | $6.98 | $9.18 | 1,700 | — | — |
| 2013-09-17 | $6.69 | $8.80 | 600 | — | — |
| 2013-09-16 | $6.31 | $8.30 | 400 | — | — |
| 2013-09-13 | $6.26 | $8.23 | 0 | — | — |
| 2013-09-12 | $6.26 | $8.23 | 200 | — | — |
| 2013-09-11 | $6.16 | $8.10 | 300 | — | — |
| 2013-09-10 | $6.10 | $8.02 | 3,600 | — | — |
| 2013-09-09 | $6.27 | $8.25 | 400 | — | — |
| 2013-09-06 | $6.27 | $8.25 | 500 | — | — |
| 2013-09-05 | $6.62 | $8.71 | 0 | — | — |
| 2013-09-04 | $6.62 | $8.71 | 100 | — | — |
| 2013-09-03 | $6.38 | $8.39 | 0 | — | — |
| 2013-08-30 | $6.38 | $8.39 | 700 | — | — |
| 2013-08-29 | $6.41 | $8.43 | 6,500 | — | — |
| 2013-08-28 | $6.10 | $8.02 | 0 | — | — |
| 2013-08-27 | $6.10 | $8.02 | 400 | — | — |
| 2013-08-26 | $6.36 | $8.36 | 100 | — | — |
| 2013-08-23 | $6.10 | $8.02 | 2,400 | — | — |
| 2013-08-22 | $6.20 | $8.15 | 0 | — | — |
| 2013-08-21 | $6.20 | $8.15 | 1,000 | — | — |
| 2013-08-20 | $6.54 | $8.60 | 0 | — | — |
| 2013-08-19 | $6.54 | $8.60 | 5,000 | — | — |
| 2013-08-16 | $6.30 | $8.29 | 5,700 | — | — |
| 2013-08-15 | $6.30 | $8.29 | 1,600 | — | — |
| 2013-08-14 | $6.19 | $8.14 | 500 | — | — |
| 2013-08-13 | $6.53 | $8.59 | 400 | — | — |
| 2013-08-12 | $6.94 | $9.13 | 5,200 | — | — |
| 2013-08-09 | $7.05 | $9.27 | 600 | — | — |
| 2013-08-08 | $7.73 | $10.17 | 400 | — | — |
| 2013-08-07 | $7.49 | $9.85 | 0 | — | — |
| 2013-08-06 | $7.49 | $9.85 | 2,700 | — | — |
| 2013-08-05 | $7.77 | $10.22 | 0 | — | — |
| 2013-08-02 | $7.77 | $10.22 | 5,400 | — | — |
| 2013-08-01 | $7.83 | $10.30 | 100 | — | — |
| 2013-07-31 | $7.68 | $10.10 | 2,700 | — | — |
| 2013-07-30 | $7.65 | $10.06 | 500 | — | — |
| 2013-07-29 | $7.75 | $10.19 | 11,200 | — | — |
| 2013-07-26 | $7.97 | $10.48 | 11,800 | — | — |
| 2013-07-25 | $8.10 | $10.65 | 33,600 | — | — |
| 2013-07-24 | $7.65 | $10.06 | 4,900 | — | — |
| 2013-07-23 | $8.24 | $10.84 | 4,500 | — | — |
| 2013-07-22 | $8.45 | $11.11 | 300 | — | — |
| 2013-07-19 | $8.28 | $10.89 | 3,000 | — | — |
| 2013-07-18 | $8.80 | $11.57 | 18,500 | — | — |
| 2013-07-17 | $8.54 | $11.23 | 6,400 | — | — |
| 2013-07-16 | $8.21 | $10.80 | 8,300 | — | — |
| 2013-07-15 | $8.75 | $11.51 | 9,200 | — | — |
| 2013-07-12 | $8.65 | $11.38 | 20,000 | — | — |
| 2013-07-11 | $8.69 | $11.43 | 4,000 | — | — |
| 2013-07-10 | $8.35 | $10.98 | 500 | — | — |
| 2013-07-09 | $8.40 | $11.05 | 6,600 | — | — |
| 2013-07-08 | $8.37 | $11.01 | 3,600 | — | — |
| 2013-07-05 | $8.08 | $10.63 | 3,100 | — | — |
| 2013-07-03 | $7.83 | $10.30 | 3,600 | — | — |
| 2013-07-02 | $7.60 | $9.99 | 3,600 | — | — |
| 2013-07-01 | $7.66 | $10.07 | 4,100 | — | — |
| 2013-06-28 | $6.96 | $9.15 | 1,900 | — | — |
| 2013-06-27 | $7.18 | $9.44 | 1,100 | — | — |
| 2013-06-26 | $6.89 | $9.06 | 800 | — | — |
| 2013-06-25 | $6.85 | $9.01 | 4,700 | — | — |
| 2013-06-24 | $6.74 | $8.86 | 5,100 | — | — |
| 2013-06-21 | $7.25 | $9.53 | 3,900 | — | — |
| 2013-06-20 | $7.01 | $9.22 | 13,200 | — | — |
| 2013-06-19 | $7.17 | $9.43 | 8,100 | — | — |
| 2013-06-18 | $7.03 | $9.25 | 21,200 | — | — |
| 2013-06-17 | $6.63 | $8.72 | 6,300 | — | — |
| 2013-06-14 | $6.05 | $7.96 | 0 | — | — |
| 2013-06-13 | $6.05 | $7.96 | 2,300 | — | — |
| 2013-06-12 | $5.41 | $7.11 | 0 | — | — |
| 2013-06-11 | $5.41 | $7.11 | 200 | — | — |
| 2013-06-10 | $5.49 | $7.22 | 1,300 | — | — |
| 2013-06-07 | $5.47 | $7.19 | 300 | — | — |
| 2013-06-06 | $5.53 | $7.27 | 0 | — | — |
| 2013-06-05 | $5.53 | $7.27 | 0 | — | — |
| 2013-06-04 | $5.53 | $7.27 | 400 | — | — |
| 2013-06-03 | $5.30 | $6.97 | 2,700 | — | — |
| 2013-05-31 | $5.48 | $7.21 | 200 | — | — |
| 2013-05-30 | $5.37 | $7.06 | 400 | — | — |
| 2013-05-29 | $5.35 | $7.04 | 100 | — | — |
| 2013-05-28 | $5.41 | $7.11 | 4,600 | — | — |
| 2013-05-24 | $5.25 | $6.90 | 2,900 | — | — |
| 2013-05-23 | $5.04 | $6.63 | 1,200 | — | — |
| 2013-05-22 | $5.43 | $7.14 | 1,500 | — | — |
| 2013-05-21 | $5.50 | $7.23 | 1,400 | — | — |
| 2013-05-20 | $5.43 | $7.14 | 9,000 | — | — |
| 2013-05-17 | $5.79 | $7.61 | 1,000 | — | — |
| 2013-05-16 | $5.86 | $7.71 | 4,900 | — | — |
| 2013-05-15 | $6.34 | $8.34 | 0 | — | — |
| 2013-05-14 | $6.34 | $8.34 | 0 | — | — |
| 2013-05-13 | $6.34 | $8.34 | 400 | — | — |
| 2013-05-10 | $6.15 | $8.09 | 1,600 | — | — |
| 2013-05-09 | $6.18 | $8.13 | 0 | — | — |
| 2013-05-08 | $6.18 | $8.13 | 5,500 | — | — |
| 2013-05-07 | $6.61 | $8.69 | 1,500 | — | — |
| 2013-05-06 | $6.69 | $8.80 | 8,300 | — | — |
| 2013-05-03 | $6.22 | $8.18 | 3,600 | — | — |
| 2013-05-02 | $6.22 | $8.18 | 5,300 | — | — |
| 2013-05-01 | $5.96 | $7.84 | 2,600 | — | — |
| 2013-04-30 | $5.90 | $7.76 | 6,000 | — | — |
| 2013-04-29 | $6.07 | $7.98 | 3,100 | — | — |
| 2013-04-26 | $6.03 | $7.93 | 1,100 | — | — |
| 2013-04-25 | $6.17 | $8.11 | 3,300 | — | — |
| 2013-04-24 | $5.85 | $7.69 | 6,300 | — | — |
| 2013-04-23 | $5.65 | $7.43 | 5,600 | — | — |
| 2013-04-22 | $5.10 | $6.71 | 7,900 | — | — |
| 2013-04-19 | $4.73 | $6.22 | 1,100 | — | — |
| 2013-04-18 | $4.48 | $5.89 | 3,200 | — | — |
| 2013-04-17 | $4.84 | $6.37 | 6,200 | — | — |
| 2013-04-16 | $4.67 | $6.14 | 1,900 | — | — |
| 2013-04-15 | $4.51 | $5.93 | 1,300 | — | — |
| 2013-04-12 | $4.92 | $6.47 | 5,200 | — | — |
| 2013-04-11 | $4.77 | $6.27 | 8,400 | — | — |
| 2013-04-10 | $4.33 | $5.69 | 0 | — | — |
| 2013-04-09 | $4.33 | $5.69 | 500 | — | — |
| 2013-04-08 | $4.33 | $5.69 | 3,600 | — | — |
| 2013-04-05 | $4.03 | $5.30 | 5,000 | — | — |
| 2013-04-04 | $4.25 | $5.59 | 3,300 | — | — |
| 2013-04-03 | $4.10 | $5.39 | 11,300 | — | — |
| 2013-04-02 | $4.33 | $5.69 | 3,200 | — | — |
| 2013-04-01 | $4.33 | $5.69 | 1,000 | — | — |
| 2013-03-28 | $4.10 | $5.39 | 300 | — | — |
| 2013-03-27 | $4.09 | $5.38 | 0 | — | — |
| 2013-03-26 | $4.09 | $5.38 | 0 | — | — |
| 2013-03-25 | $4.09 | $5.38 | 0 | — | — |
| 2013-03-22 | $4.09 | $5.38 | 0 | — | — |
| 2013-03-21 | $4.09 | $5.38 | 1,100 | — | — |
| 2013-03-20 | $4.08 | $5.37 | 800 | — | — |
| 2013-03-19 | $3.90 | $5.13 | 1,400 | — | — |
| 2013-03-18 | $4.00 | $5.26 | 6,600 | — | — |
| 2013-03-15 | $4.05 | $5.33 | 16,400 | — | — |
| 2013-03-14 | $3.77 | $4.96 | 4,200 | — | — |
| 2013-03-13 | $3.79 | $4.98 | 1,000 | — | — |
| 2013-03-12 | $3.89 | $5.12 | 2,700 | — | — |
| 2013-03-11 | $4.11 | $5.41 | 8,500 | — | — |
| 2013-03-08 | $3.95 | $5.19 | 300 | — | — |
| 2013-03-07 | $3.83 | $5.04 | 1,400 | — | — |
| 2013-03-06 | $3.84 | $5.05 | 1,200 | — | — |
| 2013-03-05 | $3.91 | $5.14 | 900 | — | — |
| 2013-03-04 | $3.98 | $5.23 | 300 | — | — |
| 2013-03-01 | $3.94 | $5.18 | 300 | — | — |
| 2013-02-28 | $3.75 | $4.93 | 43,100 | — | — |
| 2013-02-27 | $3.76 | $4.94 | 200 | — | — |
| 2013-02-26 | $3.79 | $4.98 | 0 | — | — |
| 2013-02-25 | $3.79 | $4.98 | 4,300 | — | — |
| 2013-02-22 | $3.90 | $5.13 | 1,600 | — | — |
| 2013-02-21 | $3.80 | $5.00 | 3,100 | — | — |
| 2013-02-20 | $3.60 | $4.73 | 6,700 | — | — |
| 2013-02-19 | $3.87 | $5.09 | 2,300 | — | — |
| 2013-02-15 | $4.00 | $5.26 | 1,500 | — | — |
| 2013-02-14 | $4.03 | $5.30 | 4,000 | — | — |
| 2013-02-13 | $4.33 | $5.69 | 4,200 | — | — |
| 2013-02-12 | $4.40 | $5.79 | 28,600 | — | — |
| 2013-02-11 | $4.08 | $5.37 | 7,700 | — | — |
| 2013-02-08 | $3.88 | $5.10 | 2,300 | — | — |
| 2013-02-07 | $3.75 | $4.93 | 600 | — | — |
| 2013-02-06 | $3.81 | $5.01 | 8,900 | — | — |
| 2013-02-05 | $3.80 | $5.00 | 13,100 | — | — |
| 2013-02-04 | $3.67 | $4.83 | 1,100 | — | — |
| 2013-02-01 | $3.37 | $4.43 | 2,900 | — | — |
| 2013-01-31 | $3.40 | $4.47 | 7,800 | — | — |
| 2013-01-30 | $3.45 | $4.54 | 3,500 | — | — |
| 2013-01-29 | $3.41 | $4.48 | 17,500 | — | — |
| 2013-01-28 | $3.28 | $4.31 | 37,500 | — | — |
| 2013-01-25 | $2.81 | $3.70 | 6,600 | — | — |
| 2013-01-24 | $2.54 | $3.34 | 2,400 | — | — |
| 2013-01-23 | $2.48 | $3.26 | 200 | — | — |
| 2013-01-22 | $2.47 | $3.25 | 4,400 | — | — |
| 2013-01-18 | $2.41 | $3.17 | 400 | — | — |
| 2013-01-17 | $2.40 | $3.16 | 100 | — | — |
| 2013-01-16 | $2.40 | $3.16 | 0 | — | — |
| 2013-01-15 | $2.40 | $3.16 | 6,800 | — | — |
| 2013-01-14 | $2.39 | $3.14 | 600 | — | — |
| 2013-01-11 | $2.31 | $3.04 | 0 | — | — |
| 2013-01-10 | $2.31 | $3.04 | 1,700 | — | — |
| 2013-01-09 | $2.33 | $3.06 | 6,600 | — | — |
| 2013-01-08 | $2.27 | $2.99 | 1,900 | — | — |
| 2013-01-07 | $2.25 | $2.96 | 19,200 | — | — |
| 2013-01-04 | $2.04 | $2.68 | 700 | — | — |
| 2013-01-03 | $1.93 | $2.54 | 2,300 | — | — |
| 2013-01-02 | $1.74 | $2.29 | 0 | — | — |