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
- 2005-02-24 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 | $8.43 | $9.54 | 58,529 | — | — |
| 2013-12-30 | $8.38 | $9.49 | 67,364 | — | — |
| 2013-12-27 | $8.12 | $9.20 | 17,393 | — | — |
| 2013-12-26 | $8.21 | $9.29 | 29,264 | — | — |
| 2013-12-24 | $8.24 | $9.33 | 39,756 | — | — |
| 2013-12-23 | $8.21 | $9.29 | 56,182 | — | — |
| 2013-12-20 | $8.00 | $9.06 | 238,119 | — | — |
| 2013-12-19 | $7.84 | $8.88 | 103,944 | — | — |
| 2013-12-18 | $7.79 | $8.82 | 99,665 | — | — |
| 2013-12-17 | $7.57 | $8.57 | 22,362 | — | — |
| 2013-12-16 | $7.66 | $8.67 | 92,349 | — | — |
| 2013-12-13 | $7.54 | $8.54 | 60,047 | — | — |
| 2013-12-12 | $7.43 | $8.41 | 44,863 | — | — |
| 2013-12-11 | $7.40 | $8.38 | 41,688 | — | — |
| 2013-12-10 | $7.51 | $8.50 | 43,345 | — | — |
| 2013-12-09 | $7.69 | $8.70 | 59,909 | — | — |
| 2013-12-06 | $7.65 | $8.66 | 980,498 | — | — |
| 2013-12-05 | $7.42 | $8.40 | 20,568 | — | — |
| 2013-12-04 | $7.40 | $8.38 | 29,817 | — | — |
| 2013-12-03 | $7.49 | $8.48 | 53,560 | — | — |
| 2013-12-02 | $7.44 | $8.42 | 54,664 | — | — |
| 2013-11-29 | $7.56 | $8.56 | 15,737 | — | — |
| 2013-11-27 | $7.60 | $8.61 | 32,301 | — | — |
| 2013-11-26 | $7.58 | $8.58 | 99,251 | — | — |
| 2013-11-25 | $7.61 | $8.61 | 82,962 | — | — |
| 2013-11-22 | $7.61 | $8.61 | 69,710 | — | — |
| 2013-11-21 | $7.60 | $8.61 | 65,983 | — | — |
| 2013-11-20 | $7.60 | $8.61 | 45,691 | — | — |
| 2013-11-19 | $7.49 | $8.48 | 69,020 | — | — |
| 2013-11-18 | $7.64 | $8.65 | 36,719 | — | — |
| 2013-11-15 | $7.53 | $8.53 | 18,359 | — | — |
| 2013-11-14 | $7.60 | $8.61 | 32,025 | — | — |
| 2013-11-13 | $7.71 | $8.73 | 76,888 | — | — |
| 2013-11-12 | $7.50 | $8.49 | 35,062 | — | — |
| 2013-11-11 | $7.55 | $8.55 | 57,563 | — | — |
| 2013-11-08 | $7.61 | $8.61 | 72,333 | — | — |
| 2013-11-07 | $7.56 | $8.56 | 25,813 | — | — |
| 2013-11-06 | $7.57 | $8.57 | 24,295 | — | — |
| 2013-11-05 | $7.61 | $8.61 | 40,722 | — | — |
| 2013-11-04 | $7.58 | $8.59 | 80,063 | — | — |
| 2013-11-01 | $7.59 | $8.60 | 294,301 | — | — |
| 2013-10-31 | $7.61 | $8.61 | 62,118 | — | — |
| 2013-10-30 | $7.60 | $8.61 | 67,225 | — | — |
| 2013-10-29 | $7.72 | $8.74 | 60,600 | — | — |
| 2013-10-28 | $7.71 | $8.73 | 41,412 | — | — |
| 2013-10-25 | $7.73 | $8.75 | 52,317 | — | — |
| 2013-10-24 | $7.65 | $8.66 | 47,348 | — | — |
| 2013-10-23 | $7.75 | $8.78 | 88,622 | — | — |
| 2013-10-22 | $7.75 | $8.78 | 99,113 | — | — |
| 2013-10-21 | $7.90 | $8.94 | 129,482 | — | — |
| 2013-10-18 | $7.62 | $8.63 | 99,389 | — | — |
| 2013-10-17 | $7.61 | $8.61 | 41,964 | — | — |
| 2013-10-16 | $7.64 | $8.65 | 54,112 | — | — |
| 2013-10-15 | $7.75 | $8.78 | 29,955 | — | — |
| 2013-10-14 | $7.82 | $8.86 | 43,759 | — | — |
| 2013-10-11 | $7.94 | $8.99 | 40,032 | — | — |
| 2013-10-10 | $7.53 | $8.53 | 56,182 | — | — |
| 2013-10-09 | $7.58 | $8.58 | 21,396 | — | — |
| 2013-10-08 | $7.48 | $8.47 | 21,396 | — | — |
| 2013-10-07 | $7.46 | $8.45 | 17,669 | — | — |
| 2013-10-04 | $7.53 | $8.53 | 19,050 | — | — |
| 2013-10-03 | $7.46 | $8.45 | 22,501 | — | — |
| 2013-10-02 | $7.49 | $8.48 | 23,467 | — | — |
| 2013-10-01 | $7.52 | $8.52 | 52,041 | — | — |
| 2013-09-30 | $7.40 | $8.38 | 31,197 | — | — |
| 2013-09-27 | $7.40 | $8.38 | 14,908 | — | — |
| 2013-09-26 | $7.40 | $8.38 | 19,326 | — | — |
| 2013-09-25 | $7.37 | $8.35 | 23,329 | — | — |
| 2013-09-24 | $7.40 | $8.38 | 309,348 | — | — |
| 2013-09-23 | $7.22 | $8.17 | 30,921 | — | — |
| 2013-09-20 | $7.11 | $8.05 | 77,993 | — | — |
| 2013-09-19 | $6.90 | $7.81 | 18,911 | — | — |
| 2013-09-18 | $6.90 | $7.82 | 32,992 | — | — |
| 2013-09-17 | $6.82 | $7.73 | 21,672 | — | — |
| 2013-09-16 | $6.83 | $7.74 | 24,157 | — | — |
| 2013-09-13 | $6.82 | $7.73 | 7,040 | — | — |
| 2013-09-12 | $6.80 | $7.70 | 9,249 | — | — |
| 2013-09-11 | $6.87 | $7.79 | 20,982 | — | — |
| 2013-09-10 | $6.87 | $7.78 | 16,289 | — | — |
| 2013-09-09 | $6.88 | $7.79 | 17,669 | — | — |
| 2013-09-06 | $6.69 | $7.58 | 35,062 | — | — |
| 2013-09-05 | $6.93 | $7.84 | 12,562 | — | — |
| 2013-09-04 | $7.01 | $7.94 | 19,326 | — | — |
| 2013-09-03 | $6.95 | $7.87 | 15,875 | — | — |
| 2013-08-30 | $7.08 | $8.02 | 47,900 | — | — |
| 2013-08-29 | $7.22 | $8.17 | 39,065 | — | — |
| 2013-08-28 | $7.22 | $8.17 | 57,563 | — | — |
| 2013-08-27 | $7.25 | $8.21 | 25,813 | — | — |
| 2013-08-26 | $7.61 | $8.61 | 21,120 | — | — |
| 2013-08-23 | $7.72 | $8.74 | 12,424 | — | — |
| 2013-08-22 | $7.66 | $8.67 | 18,497 | — | — |
| 2013-08-21 | $7.51 | $8.51 | 36,581 | — | — |
| 2013-08-20 | $7.58 | $8.59 | 52,179 | — | — |
| 2013-08-19 | $7.51 | $8.51 | 49,004 | — | — |
| 2013-08-16 | $7.57 | $8.57 | 20,430 | — | — |
| 2013-08-15 | $7.61 | $8.61 | 53,836 | — | — |
| 2013-08-14 | $7.53 | $8.53 | 14,080 | — | — |
| 2013-08-13 | $7.43 | $8.41 | 17,945 | — | — |
| 2013-08-12 | $7.34 | $8.31 | 5,660 | — | — |
| 2013-08-09 | $7.30 | $8.27 | 26,504 | — | — |
| 2013-08-08 | $7.32 | $8.29 | 19,602 | — | — |
| 2013-08-07 | $7.43 | $8.41 | 14,356 | — | — |
| 2013-08-06 | $7.40 | $8.38 | 25,261 | — | — |
| 2013-08-05 | $7.53 | $8.53 | 23,191 | — | — |
| 2013-08-02 | $7.65 | $8.66 | 22,501 | — | — |
| 2013-08-01 | $7.82 | $8.85 | 32,025 | — | — |
| 2013-07-31 | $7.51 | $8.50 | 45,001 | — | — |
| 2013-07-30 | $7.49 | $8.48 | 35,890 | — | — |
| 2013-07-29 | $7.61 | $8.62 | 11,871 | — | — |
| 2013-07-26 | $7.73 | $8.75 | 21,120 | — | — |
| 2013-07-25 | $7.82 | $8.85 | 28,574 | — | — |
| 2013-07-24 | $7.79 | $8.82 | 36,995 | — | — |
| 2013-07-23 | $7.94 | $8.99 | 39,065 | — | — |
| 2013-07-22 | $7.95 | $9.01 | 32,163 | — | — |
| 2013-07-19 | $7.85 | $8.88 | 51,075 | — | — |
| 2013-07-18 | $7.82 | $8.85 | 31,611 | — | — |
| 2013-07-17 | $7.81 | $8.84 | 37,547 | — | — |
| 2013-07-16 | $7.66 | $8.68 | 38,789 | — | — |
| 2013-07-15 | $7.59 | $8.60 | 176,001 | — | — |
| 2013-07-12 | $7.62 | $8.63 | 12,700 | — | — |
| 2013-07-11 | $7.66 | $8.68 | 38,375 | — | — |
| 2013-07-10 | $7.69 | $8.71 | 54,250 | — | — |
| 2013-07-09 | $7.75 | $8.78 | 56,596 | — | — |
| 2013-07-08 | $7.80 | $8.84 | 99,113 | — | — |
| 2013-07-05 | $7.89 | $8.93 | 103,254 | — | — |
| 2013-07-03 | $7.60 | $8.61 | 47,624 | — | — |
| 2013-07-02 | $7.50 | $8.49 | 49,970 | — | — |
| 2013-07-01 | $7.50 | $8.49 | 43,897 | — | — |
| 2013-06-28 | $7.60 | $8.61 | 280,083 | — | — |
| 2013-06-27 | $7.53 | $8.53 | 74,956 | — | — |
| 2013-06-26 | $7.38 | $8.36 | 57,287 | — | — |
| 2013-06-25 | $7.29 | $8.26 | 131,690 | — | — |
| 2013-06-24 | $7.27 | $8.23 | 49,004 | — | — |
| 2013-06-21 | $7.35 | $8.32 | 188,839 | — | — |
| 2013-06-20 | $7.23 | $8.19 | 51,627 | — | — |
| 2013-06-19 | $7.32 | $8.29 | 19,740 | — | — |
| 2013-06-18 | $7.35 | $8.33 | 116,368 | — | — |
| 2013-06-17 | $7.35 | $8.32 | 80,201 | — | — |
| 2013-06-14 | $7.20 | $8.15 | 16,841 | — | — |
| 2013-06-13 | $7.38 | $8.36 | 21,672 | — | — |
| 2013-06-12 | $7.22 | $8.17 | 23,191 | — | — |
| 2013-06-11 | $7.17 | $8.12 | 31,197 | — | — |
| 2013-06-10 | $7.24 | $8.20 | 26,642 | — | — |
| 2013-06-07 | $7.24 | $8.20 | 39,203 | — | — |
| 2013-06-06 | $7.32 | $8.29 | 41,412 | — | — |
| 2013-06-05 | $7.28 | $8.24 | 12,562 | — | — |
| 2013-06-04 | $7.25 | $8.21 | 29,264 | — | — |
| 2013-06-03 | $7.43 | $8.41 | 73,713 | — | — |
| 2013-05-31 | $7.17 | $8.12 | 84,757 | — | — |
| 2013-05-30 | $7.40 | $8.38 | 42,792 | — | — |
| 2013-05-29 | $7.34 | $8.31 | 29,264 | — | — |
| 2013-05-28 | $7.46 | $8.45 | 69,020 | — | — |
| 2013-05-24 | $7.43 | $8.41 | 62,394 | — | — |
| 2013-05-23 | $7.31 | $8.28 | 92,625 | — | — |
| 2013-05-22 | $7.42 | $8.40 | 28,022 | — | — |
| 2013-05-21 | $7.49 | $8.48 | 17,945 | — | — |
| 2013-05-20 | $7.47 | $8.46 | 20,982 | — | — |
| 2013-05-17 | $7.52 | $8.52 | 48,728 | — | — |
| 2013-05-16 | $7.50 | $8.49 | 36,166 | — | — |
| 2013-05-15 | $7.51 | $8.51 | 16,151 | — | — |
| 2013-05-14 | $7.44 | $8.42 | 23,329 | — | — |
| 2013-05-13 | $7.37 | $8.34 | 26,090 | — | — |
| 2013-05-10 | $7.27 | $8.24 | 31,473 | — | — |
| 2013-05-09 | $7.19 | $8.14 | 25,952 | — | — |
| 2013-05-08 | $7.24 | $8.20 | 34,096 | — | — |
| 2013-05-07 | $7.11 | $8.06 | 49,556 | — | — |
| 2013-05-06 | $7.08 | $8.02 | 19,188 | — | — |
| 2013-05-03 | $7.03 | $7.96 | 18,083 | — | — |
| 2013-05-02 | $6.93 | $7.85 | 61,566 | — | — |
| 2013-05-01 | $6.91 | $7.83 | 72,609 | — | — |
| 2013-04-30 | $7.14 | $8.08 | 28,436 | — | — |
| 2013-04-29 | $7.17 | $8.12 | 10,077 | — | — |
| 2013-04-26 | $7.10 | $8.04 | 312,523 | — | — |
| 2013-04-25 | $7.13 | $8.07 | 23,881 | — | — |
| 2013-04-24 | $7.14 | $8.08 | 59,633 | — | — |
| 2013-04-23 | $7.18 | $8.13 | 166,062 | — | — |
| 2013-04-22 | $7.19 | $8.15 | 15,737 | — | — |
| 2013-04-19 | $7.14 | $8.08 | 26,780 | — | — |
| 2013-04-18 | $7.03 | $7.97 | 20,568 | — | — |
| 2013-04-17 | $7.03 | $7.97 | 42,378 | — | — |
| 2013-04-16 | $7.23 | $8.19 | 49,280 | — | — |
| 2013-04-15 | $7.14 | $8.09 | 73,161 | — | — |
| 2013-04-12 | $7.50 | $8.49 | 18,221 | — | — |
| 2013-04-11 | $7.51 | $8.50 | 12,424 | — | — |
| 2013-04-10 | $7.45 | $8.43 | 30,645 | — | — |
| 2013-04-09 | $7.29 | $8.26 | 35,200 | — | — |
| 2013-04-08 | $7.24 | $8.20 | 87,241 | — | — |
| 2013-04-05 | $7.23 | $8.19 | 11,733 | — | — |
| 2013-04-04 | $7.23 | $8.19 | 43,068 | — | — |
| 2013-04-03 | $7.26 | $8.22 | 21,534 | — | — |
| 2013-04-02 | $7.25 | $8.21 | 23,881 | — | — |
| 2013-04-01 | $7.30 | $8.27 | 27,746 | — | — |
| 2013-03-28 | $7.39 | $8.37 | 30,093 | — | — |
| 2013-03-27 | $7.60 | $8.61 | 17,531 | — | — |
| 2013-03-26 | $7.68 | $8.70 | 43,068 | — | — |
| 2013-03-25 | $7.59 | $8.60 | 16,565 | — | — |
| 2013-03-22 | $7.52 | $8.52 | 17,393 | — | — |
| 2013-03-21 | $7.52 | $8.52 | 50,109 | — | — |
| 2013-03-20 | $7.64 | $8.65 | 23,743 | — | — |
| 2013-03-19 | $7.56 | $8.56 | 22,501 | — | — |
| 2013-03-18 | $7.47 | $8.46 | 18,221 | — | — |
| 2013-03-15 | $7.48 | $8.47 | 494,459 | — | — |
| 2013-03-14 | $7.49 | $8.48 | 42,516 | — | — |
| 2013-03-13 | $7.43 | $8.42 | 29,541 | — | — |
| 2013-03-12 | $7.43 | $8.41 | 69,710 | — | — |
| 2013-03-11 | $7.42 | $8.40 | 38,237 | — | — |
| 2013-03-08 | $7.40 | $8.38 | 24,847 | — | — |
| 2013-03-07 | $7.41 | $8.39 | 19,050 | — | — |
| 2013-03-06 | $7.37 | $8.34 | 12,976 | — | — |
| 2013-03-05 | $7.33 | $8.30 | 24,157 | — | — |
| 2013-03-04 | $7.39 | $8.37 | 19,878 | — | — |
| 2013-03-01 | $7.29 | $8.26 | 20,982 | — | — |
| 2013-02-28 | $7.24 | $8.20 | 44,863 | — | — |
| 2013-02-27 | $7.26 | $8.22 | 27,056 | — | — |
| 2013-02-26 | $7.36 | $8.33 | 13,528 | — | — |
| 2013-02-25 | $7.21 | $8.16 | 68,882 | — | — |
| 2013-02-22 | $7.48 | $8.47 | 20,844 | — | — |
| 2013-02-21 | $7.48 | $8.47 | 13,804 | — | — |
| 2013-02-20 | $7.44 | $8.42 | 45,277 | — | — |
| 2013-02-19 | $7.57 | $8.57 | 151,292 | — | — |
| 2013-02-15 | $7.40 | $8.38 | 35,062 | — | — |
| 2013-02-14 | $7.45 | $8.43 | 18,911 | — | — |
| 2013-02-13 | $7.54 | $8.54 | 21,396 | — | — |
| 2013-02-12 | $7.53 | $8.53 | 18,911 | — | — |
| 2013-02-11 | $7.52 | $8.52 | 23,881 | — | — |
| 2013-02-08 | $7.49 | $8.48 | 120,923 | — | — |
| 2013-02-07 | $7.50 | $8.49 | 84,619 | — | — |
| 2013-02-06 | $7.51 | $8.51 | 99,803 | — | — |
| 2013-02-05 | $7.54 | $8.54 | 26,228 | — | — |
| 2013-02-04 | $7.43 | $8.41 | 29,264 | — | — |
| 2013-02-01 | $7.59 | $8.60 | 96,766 | — | — |
| 2013-01-31 | $7.32 | $8.29 | 29,817 | — | — |
| 2013-01-30 | $7.37 | $8.34 | 38,237 | — | — |
| 2013-01-29 | $7.32 | $8.29 | 47,762 | — | — |
| 2013-01-28 | $7.24 | $8.20 | 37,685 | — | — |
| 2013-01-25 | $7.20 | $8.15 | 29,264 | — | — |
| 2013-01-24 | $7.18 | $8.13 | 14,356 | — | — |
| 2013-01-23 | $7.14 | $8.09 | 22,639 | — | — |
| 2013-01-22 | $7.21 | $8.16 | 23,329 | — | — |
| 2013-01-18 | $7.21 | $8.16 | 26,780 | — | — |
| 2013-01-17 | $7.20 | $8.15 | 24,295 | — | — |
| 2013-01-16 | $7.19 | $8.15 | 16,013 | — | — |
| 2013-01-15 | $7.19 | $8.14 | 331,434 | — | — |
| 2013-01-14 | $7.23 | $8.19 | 178,624 | — | — |
| 2013-01-11 | $7.24 | $8.20 | 30,231 | — | — |
| 2013-01-10 | $7.24 | $8.20 | 17,255 | — | — |
| 2013-01-09 | $7.25 | $8.21 | 26,090 | — | — |
| 2013-01-08 | $7.24 | $8.20 | 34,096 | — | — |
| 2013-01-07 | $7.27 | $8.23 | 119,129 | — | — |
| 2013-01-04 | $7.23 | $8.19 | 48,452 | — | — |
| 2013-01-03 | $7.22 | $8.18 | 106,429 | — | — |
| 2013-01-02 | $7.11 | $8.06 | 108,361 | — | — |