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
- 2005-03-22 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 | $8.38 | $9.27 | 0 | — | — |
| 2013-12-30 | $8.38 | $9.27 | 1,300 | — | — |
| 2013-12-27 | $8.34 | $9.22 | 300 | — | — |
| 2013-12-26 | $8.30 | $9.18 | 21,000 | — | — |
| 2013-12-24 | $8.35 | $9.24 | 1,000 | — | — |
| 2013-12-23 | $8.26 | $9.14 | 11,200 | — | — |
| 2013-12-20 | $8.01 | $8.86 | 7,500 | — | — |
| 2013-12-19 | $8.01 | $8.86 | 3,400 | — | — |
| 2013-12-18 | $8.07 | $8.93 | 8,500 | — | — |
| 2013-12-17 | $8.03 | $8.89 | 14,300 | — | — |
| 2013-12-16 | $8.18 | $9.05 | 4,600 | — | — |
| 2013-12-13 | $8.12 | $8.99 | 1,400 | — | — |
| 2013-12-12 | $8.10 | $8.96 | 11,900 | — | — |
| 2013-12-11 | $8.17 | $9.04 | 16,500 | — | — |
| 2013-12-10 | $8.26 | $9.14 | 1,900 | — | — |
| 2013-12-09 | $8.42 | $9.32 | 300 | — | — |
| 2013-12-06 | $8.55 | $9.46 | 600 | — | — |
| 2013-12-05 | $8.60 | $9.52 | 0 | — | — |
| 2013-12-04 | $8.60 | $9.52 | 0 | — | — |
| 2013-12-03 | $8.60 | $9.52 | 0 | — | — |
| 2013-12-02 | $8.60 | $9.52 | 22,700 | — | — |
| 2013-11-29 | $8.51 | $9.42 | 5,700 | — | — |
| 2013-11-27 | $8.48 | $9.38 | 5,700 | — | — |
| 2013-11-26 | $8.50 | $9.41 | 2,000 | — | — |
| 2013-11-25 | $8.45 | $9.35 | 1,000 | — | — |
| 2013-11-22 | $8.52 | $9.43 | 3,800 | — | — |
| 2013-11-21 | $8.51 | $9.42 | 11,000 | — | — |
| 2013-11-20 | $8.42 | $9.32 | 1,400 | — | — |
| 2013-11-19 | $8.65 | $9.57 | 2,000 | — | — |
| 2013-11-18 | $8.65 | $9.57 | 300 | — | — |
| 2013-11-15 | $8.27 | $9.15 | 2,200 | — | — |
| 2013-11-14 | $8.27 | $9.15 | 1,200 | — | — |
| 2013-11-13 | $8.26 | $9.14 | 2,800 | — | — |
| 2013-11-12 | $8.41 | $9.31 | 400 | — | — |
| 2013-11-11 | $8.53 | $9.44 | 6,500 | — | — |
| 2013-11-08 | $8.55 | $9.46 | 0 | — | — |
| 2013-11-07 | $8.55 | $9.46 | 189,600 | — | — |
| 2013-11-06 | $8.46 | $9.36 | 3,200 | — | — |
| 2013-11-05 | $8.44 | $9.34 | 1,100 | — | — |
| 2013-11-04 | $8.53 | $9.44 | 1,200 | — | — |
| 2013-11-01 | $8.20 | $9.07 | 0 | — | — |
| 2013-10-31 | $8.20 | $9.07 | 4,800 | — | — |
| 2013-10-30 | $8.05 | $8.91 | 0 | — | — |
| 2013-10-29 | $8.05 | $8.91 | 1,300 | — | — |
| 2013-10-28 | $8.03 | $8.89 | 800 | — | — |
| 2013-10-25 | $7.97 | $8.82 | 200 | — | — |
| 2013-10-24 | $7.98 | $8.83 | 11,500 | — | — |
| 2013-10-23 | $8.31 | $9.20 | 85,300 | — | — |
| 2013-10-22 | $8.49 | $9.39 | 600 | — | — |
| 2013-10-21 | $8.45 | $9.35 | 5,600 | — | — |
| 2013-10-18 | $8.37 | $9.26 | 1,300 | — | — |
| 2013-10-17 | $8.37 | $9.26 | 1,000 | — | — |
| 2013-10-16 | $8.57 | $9.48 | 1,800 | — | — |
| 2013-10-15 | $8.61 | $9.53 | 1,900 | — | — |
| 2013-10-14 | $8.79 | $9.73 | 4,600 | — | — |
| 2013-10-11 | $8.49 | $9.39 | 4,600 | — | — |
| 2013-10-10 | $8.52 | $9.43 | 11,600 | — | — |
| 2013-10-09 | $8.29 | $9.17 | 0 | — | — |
| 2013-10-08 | $8.29 | $9.17 | 151,600 | — | — |
| 2013-10-07 | $8.39 | $9.28 | 1,000 | — | — |
| 2013-10-04 | $8.30 | $9.18 | 1,000 | — | — |
| 2013-10-03 | $8.30 | $9.18 | 45,500 | — | — |
| 2013-10-02 | $8.34 | $9.23 | 200 | — | — |
| 2013-10-01 | $8.25 | $9.13 | 0 | — | — |
| 2013-09-30 | $8.25 | $9.13 | 0 | — | — |
| 2013-09-27 | $8.25 | $9.13 | 6,800 | — | — |
| 2013-09-26 | $8.09 | $8.95 | 2,300 | — | — |
| 2013-09-25 | $8.09 | $8.95 | 1,500 | — | — |
| 2013-09-24 | $8.15 | $9.02 | 4,300 | — | — |
| 2013-09-23 | $8.37 | $9.26 | 1,900 | — | — |
| 2013-09-20 | $8.35 | $9.24 | 4,900 | — | — |
| 2013-09-19 | $8.37 | $9.26 | 4,600 | — | — |
| 2013-09-18 | $8.39 | $9.28 | 2,900 | — | — |
| 2013-09-17 | $8.28 | $9.16 | 11,400 | — | — |
| 2013-09-16 | $8.50 | $9.41 | 1,900 | — | — |
| 2013-09-13 | $8.05 | $8.91 | 2,100 | — | — |
| 2013-09-12 | $7.89 | $8.73 | 1,000 | — | — |
| 2013-09-11 | $7.77 | $8.60 | 4,900 | — | — |
| 2013-09-10 | $7.67 | $8.49 | 5,200 | — | — |
| 2013-09-09 | $6.88 | $7.61 | 0 | — | — |
| 2013-09-06 | $6.88 | $7.61 | 3,200 | — | — |
| 2013-09-05 | $6.95 | $7.69 | 300 | — | — |
| 2013-09-04 | $6.90 | $7.64 | 1,400 | — | — |
| 2013-09-03 | $6.88 | $7.61 | 200 | — | — |
| 2013-08-30 | $6.92 | $7.66 | 1,500 | — | — |
| 2013-08-29 | $7.08 | $7.83 | 3,200 | — | — |
| 2013-08-28 | $7.10 | $7.86 | 5,800 | — | — |
| 2013-08-27 | $7.27 | $8.04 | 1,300 | — | — |
| 2013-08-26 | $7.55 | $8.35 | 4,500 | — | — |
| 2013-08-23 | $7.33 | $8.11 | 500 | — | — |
| 2013-08-22 | $7.33 | $8.11 | 7,400 | — | — |
| 2013-08-21 | $7.50 | $8.30 | 6,300 | — | — |
| 2013-08-20 | $7.69 | $8.51 | 8,900 | — | — |
| 2013-08-19 | $7.80 | $8.63 | 5,500 | — | — |
| 2013-08-16 | $8.04 | $8.90 | 1,500 | — | — |
| 2013-08-15 | $7.97 | $8.82 | 10,700 | — | — |
| 2013-08-14 | $8.01 | $8.86 | 172,800 | — | — |
| 2013-08-13 | $8.20 | $9.07 | 5,000 | — | — |
| 2013-08-12 | $8.26 | $9.14 | 600 | — | — |
| 2013-08-09 | $8.04 | $8.90 | 1,900 | — | — |
| 2013-08-08 | $8.03 | $8.89 | 3,800 | — | — |
| 2013-08-07 | $7.93 | $8.77 | 9,400 | — | — |
| 2013-08-06 | $7.84 | $8.68 | 35,200 | — | — |
| 2013-08-05 | $7.90 | $8.74 | 4,500 | — | — |
| 2013-08-02 | $7.86 | $8.70 | 6,000 | — | — |
| 2013-08-01 | $8.12 | $8.99 | 13,600 | — | — |
| 2013-07-31 | $8.00 | $8.85 | 10,200 | — | — |
| 2013-07-30 | $8.15 | $9.02 | 14,500 | — | — |
| 2013-07-29 | $9.74 | $10.78 | 0 | — | — |
| 2013-07-26 | $9.74 | $10.78 | 1,300 | — | — |
| 2013-07-25 | $10.08 | $11.15 | 0 | — | — |
| 2013-07-24 | $10.08 | $11.15 | 100 | — | — |
| 2013-07-23 | $10.03 | $11.10 | 2,000 | — | — |
| 2013-07-22 | $9.90 | $10.95 | 2,800 | — | — |
| 2013-07-19 | $9.71 | $10.74 | 2,200 | — | — |
| 2013-07-18 | $9.80 | $10.84 | 800 | — | — |
| 2013-07-17 | $10.04 | $11.11 | 120,900 | — | — |
| 2013-07-16 | $10.15 | $11.23 | 5,100 | — | — |
| 2013-07-15 | $10.08 | $11.15 | 64,100 | — | — |
| 2013-07-12 | $9.76 | $10.80 | 0 | — | — |
| 2013-07-11 | $9.76 | $10.80 | 1,000 | — | — |
| 2013-07-10 | $9.80 | $10.84 | 1,200 | — | — |
| 2013-07-09 | $9.82 | $10.87 | 100,100 | — | — |
| 2013-07-08 | $9.74 | $10.78 | 1,300 | — | — |
| 2013-07-05 | $9.83 | $10.88 | 1,000 | — | — |
| 2013-07-03 | $9.93 | $10.99 | 83,500 | — | — |
| 2013-07-02 | $9.89 | $10.94 | 29,400 | — | — |
| 2013-07-01 | $9.70 | $10.73 | 19,600 | — | — |
| 2013-06-28 | $9.90 | $10.95 | 700 | — | — |
| 2013-06-27 | $9.87 | $10.92 | 0 | — | — |
| 2013-06-26 | $9.87 | $10.92 | 1,100 | — | — |
| 2013-06-25 | $10.07 | $11.14 | 4,300 | — | — |
| 2013-06-24 | $10.05 | $11.12 | 7,500 | — | — |
| 2013-06-21 | $10.20 | $11.29 | 700 | — | — |
| 2013-06-20 | $10.14 | $11.22 | 10,900 | — | — |
| 2013-06-19 | $10.13 | $11.21 | 9,900 | — | — |
| 2013-06-18 | $10.49 | $11.61 | 37,900 | — | — |
| 2013-06-17 | $10.79 | $11.94 | 6,500 | — | — |
| 2013-06-14 | $11.17 | $12.36 | 5,200 | — | — |
| 2013-06-13 | $11.04 | $12.22 | 20,400 | — | — |
| 2013-06-12 | $10.93 | $12.09 | 4,000 | — | — |
| 2013-06-11 | $11.04 | $12.22 | 2,200 | — | — |
| 2013-06-10 | $11.08 | $12.26 | 10,400 | — | — |
| 2013-06-07 | $11.34 | $12.55 | 2,900 | — | — |
| 2013-06-06 | $11.18 | $12.37 | 600 | — | — |
| 2013-06-05 | $11.30 | $12.50 | 28,200 | — | — |
| 2013-06-04 | $11.42 | $12.64 | 5,900 | — | — |
| 2013-06-03 | $11.40 | $12.61 | 1,100 | — | — |
| 2013-05-31 | $11.19 | $12.38 | 1,300 | — | — |
| 2013-05-30 | $11.23 | $12.43 | 14,800 | — | — |
| 2013-05-29 | $11.18 | $12.37 | 20,600 | — | — |
| 2013-05-28 | $11.00 | $12.17 | 10,400 | — | — |
| 2013-05-24 | $10.94 | $12.11 | 2,000 | — | — |
| 2013-05-23 | $10.97 | $12.14 | 15,700 | — | — |
| 2013-05-22 | $11.00 | $12.17 | 21,200 | — | — |
| 2013-05-21 | $11.34 | $12.55 | 8,800 | — | — |
| 2013-05-20 | $11.39 | $12.60 | 15,100 | — | — |
| 2013-05-17 | $11.16 | $12.35 | 3,500 | — | — |
| 2013-05-16 | $11.16 | $12.35 | 24,900 | — | — |
| 2013-05-15 | $11.30 | $12.50 | 4,600 | — | — |
| 2013-05-14 | $11.17 | $12.36 | 0 | — | — |
| 2013-05-13 | $11.17 | $12.36 | 3,200 | — | — |
| 2013-05-10 | $12.10 | $13.39 | 4,900 | — | — |
| 2013-05-09 | $12.18 | $13.48 | 10,400 | — | — |
| 2013-05-08 | $12.27 | $13.58 | 2,900 | — | — |
| 2013-05-07 | $12.22 | $13.52 | 3,800 | — | — |
| 2013-05-06 | $12.34 | $13.65 | 13,400 | — | — |
| 2013-05-03 | $12.07 | $13.36 | 400 | — | — |
| 2013-05-02 | $12.03 | $13.31 | 2,400 | — | — |
| 2013-05-01 | $11.77 | $13.02 | 5,700 | — | — |
| 2013-04-30 | $11.99 | $13.27 | 3,900 | — | — |
| 2013-04-29 | $11.75 | $13.00 | 5,400 | — | — |
| 2013-04-26 | $12.26 | $13.57 | 0 | — | — |
| 2013-04-25 | $12.26 | $13.57 | 5,800 | — | — |
| 2013-04-24 | $12.54 | $13.88 | 2,700 | — | — |
| 2013-04-23 | $12.62 | $13.96 | 6,500 | — | — |
| 2013-04-22 | $12.43 | $13.75 | 11,800 | — | — |
| 2013-04-19 | $11.95 | $13.22 | 1,400 | — | — |
| 2013-04-18 | $11.86 | $13.12 | 5,400 | — | — |
| 2013-04-17 | $12.11 | $13.40 | 4,500 | — | — |
| 2013-04-16 | $11.84 | $13.10 | 7,200 | — | — |
| 2013-04-15 | $11.68 | $12.92 | 41,700 | — | — |
| 2013-04-12 | $12.27 | $13.58 | 500 | — | — |
| 2013-04-11 | $12.32 | $13.63 | 33,500 | — | — |
| 2013-04-10 | $12.75 | $14.11 | 6,300 | — | — |
| 2013-04-09 | $13.48 | $14.92 | 4,200 | — | — |
| 2013-04-08 | $13.45 | $14.88 | 3,600 | — | — |
| 2013-04-05 | $13.30 | $14.72 | 1,600 | — | — |
| 2013-04-04 | $13.30 | $14.72 | 2,200 | — | — |
| 2013-04-03 | $13.29 | $14.71 | 17,300 | — | — |
| 2013-04-02 | $13.32 | $14.74 | 24,600 | — | — |
| 2013-04-01 | $12.96 | $14.34 | 1,100 | — | — |
| 2013-03-28 | $13.00 | $14.39 | 5,800 | — | — |
| 2013-03-27 | $13.11 | $14.51 | 48,000 | — | — |
| 2013-03-26 | $13.02 | $14.41 | 16,000 | — | — |
| 2013-03-25 | $13.16 | $14.56 | 100 | — | — |
| 2013-03-22 | $13.17 | $14.57 | 4,500 | — | — |
| 2013-03-21 | $12.99 | $14.37 | 1,800 | — | — |
| 2013-03-20 | $12.79 | $14.15 | 500 | — | — |
| 2013-03-19 | $13.09 | $14.48 | 32,400 | — | — |
| 2013-03-18 | $12.85 | $14.22 | 4,200 | — | — |
| 2013-03-15 | $12.87 | $14.24 | 200 | — | — |
| 2013-03-14 | $12.96 | $14.34 | 3,600 | — | — |
| 2013-03-13 | $12.90 | $14.28 | 5,300 | — | — |
| 2013-03-12 | $13.00 | $14.39 | 4,500 | — | — |
| 2013-03-11 | $13.00 | $14.39 | 10,600 | — | — |
| 2013-03-08 | $13.07 | $14.46 | 3,400 | — | — |
| 2013-03-07 | $12.78 | $14.14 | 3,300 | — | — |
| 2013-03-06 | $12.90 | $14.27 | 12,900 | — | — |
| 2013-03-05 | $12.99 | $14.37 | 400 | — | — |
| 2013-03-04 | $12.91 | $14.29 | 8,000 | — | — |
| 2013-03-01 | $13.00 | $14.39 | 11,100 | — | — |
| 2013-02-28 | $13.05 | $14.44 | 6,000 | — | — |
| 2013-02-27 | $12.71 | $14.07 | 0 | — | — |
| 2013-02-26 | $12.71 | $14.07 | 1,200 | — | — |
| 2013-02-25 | $12.96 | $14.34 | 23,400 | — | — |
| 2013-02-22 | $13.20 | $14.61 | 200 | — | — |
| 2013-02-21 | $13.05 | $14.44 | 9,800 | — | — |
| 2013-02-20 | $13.40 | $14.83 | 4,300 | — | — |
| 2013-02-19 | $13.33 | $14.74 | 8,700 | — | — |
| 2013-02-15 | $13.36 | $14.78 | 700 | — | — |
| 2013-02-14 | $13.47 | $14.91 | 5,800 | — | — |
| 2013-02-13 | $13.21 | $14.62 | 5,900 | — | — |
| 2013-02-12 | $13.42 | $14.85 | 4,200 | — | — |
| 2013-02-11 | $13.48 | $14.92 | 200 | — | — |
| 2013-02-08 | $13.50 | $14.94 | 1,000 | — | — |
| 2013-02-07 | $13.40 | $14.83 | 4,400 | — | — |
| 2013-02-06 | $13.32 | $14.74 | 6,900 | — | — |
| 2013-02-05 | $13.35 | $14.77 | 7,700 | — | — |
| 2013-02-04 | $13.32 | $14.74 | 10,400 | — | — |
| 2013-02-01 | $13.37 | $14.79 | 2,300 | — | — |
| 2013-01-31 | $13.28 | $14.69 | 15,200 | — | — |
| 2013-01-30 | $13.25 | $14.66 | 4,400 | — | — |
| 2013-01-29 | $13.49 | $14.93 | 2,100 | — | — |
| 2013-01-28 | $13.47 | $14.91 | 57,700 | — | — |
| 2013-01-25 | $13.55 | $14.99 | 3,500 | — | — |
| 2013-01-24 | $13.59 | $15.04 | 2,200 | — | — |
| 2013-01-23 | $13.55 | $14.99 | 4,000 | — | — |
| 2013-01-22 | $13.00 | $14.39 | 6,400 | — | — |
| 2013-01-18 | $12.98 | $14.36 | 4,000 | — | — |
| 2013-01-17 | $12.87 | $14.24 | 4,600 | — | — |
| 2013-01-16 | $12.80 | $14.16 | 8,100 | — | — |
| 2013-01-15 | $12.74 | $14.10 | 800 | — | — |
| 2013-01-14 | $12.83 | $14.20 | 2,600 | — | — |
| 2013-01-11 | $12.67 | $14.02 | 2,300 | — | — |
| 2013-01-10 | $12.67 | $14.02 | 3,800 | — | — |
| 2013-01-09 | $12.32 | $13.63 | 3,600 | — | — |
| 2013-01-08 | $12.26 | $13.57 | 1,100 | — | — |
| 2013-01-07 | $11.95 | $13.22 | 64,600 | — | — |
| 2013-01-04 | $12.25 | $13.56 | 1,300 | — | — |
| 2013-01-03 | $12.11 | $13.40 | 6,300 | — | — |
| 2013-01-02 | $12.24 | $13.54 | 6,100 | — | — |