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
- 2002-01-29 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 | $7.96 | $8.25 | 40,150 | — | — |
| 2013-12-30 | $7.60 | $7.87 | 22,800 | — | — |
| 2013-12-27 | $7.36 | $7.63 | 22,450 | — | — |
| 2013-12-26 | $6.96 | $7.21 | 38,750 | — | — |
| 2013-12-24 | $7.12 | $7.38 | 28,250 | — | — |
| 2013-12-23 | $7.00 | $7.25 | 6,600 | — | — |
| 2013-12-20 | $6.76 | $7.00 | 14,850 | — | — |
| 2013-12-19 | $6.94 | $7.19 | 14,100 | — | — |
| 2013-12-18 | $6.60 | $6.84 | 15,450 | — | — |
| 2013-12-17 | $6.48 | $6.71 | 25,400 | — | — |
| 2013-12-16 | $6.78 | $7.02 | 7,200 | — | — |
| 2013-12-13 | $6.68 | $6.92 | 18,300 | — | — |
| 2013-12-12 | $6.82 | $7.07 | 19,550 | — | — |
| 2013-12-11 | $7.28 | $7.54 | 260,000 | — | — |
| 2013-12-10 | $6.56 | $6.80 | 7,950 | — | — |
| 2013-12-09 | $6.64 | $6.88 | 5,700 | — | — |
| 2013-12-06 | $6.90 | $7.15 | 6,500 | — | — |
| 2013-12-05 | $6.98 | $7.23 | 18,400 | — | — |
| 2013-12-04 | $6.98 | $7.23 | 14,300 | — | — |
| 2013-12-03 | $6.48 | $6.71 | 16,600 | — | — |
| 2013-12-02 | $6.60 | $6.84 | 2,950 | — | — |
| 2013-11-29 | $6.80 | $7.05 | 5,250 | — | — |
| 2013-11-27 | $6.50 | $6.73 | 62,100 | — | — |
| 2013-11-26 | $7.34 | $7.60 | 193,850 | — | — |
| 2013-11-25 | $5.86 | $6.07 | 1,950 | — | — |
| 2013-11-22 | $5.92 | $6.13 | 20,800 | — | — |
| 2013-11-21 | $5.68 | $5.88 | 4,800 | — | — |
| 2013-11-20 | $5.72 | $5.93 | 2,750 | — | — |
| 2013-11-19 | $5.92 | $6.13 | 4,200 | — | — |
| 2013-11-18 | $5.96 | $6.17 | 3,750 | — | — |
| 2013-11-15 | $6.06 | $6.28 | 6,600 | — | — |
| 2013-11-14 | $6.04 | $6.26 | 7,350 | — | — |
| 2013-11-13 | $5.98 | $6.20 | 26,050 | — | — |
| 2013-11-12 | $6.02 | $6.24 | 2,450 | — | — |
| 2013-11-11 | $5.96 | $6.17 | 750 | — | — |
| 2013-11-08 | $5.74 | $5.95 | 3,750 | — | — |
| 2013-11-07 | $5.70 | $5.91 | 7,450 | — | — |
| 2013-11-06 | $5.86 | $6.07 | 6,650 | — | — |
| 2013-11-05 | $6.02 | $6.24 | 1,200 | — | — |
| 2013-11-04 | $5.92 | $6.13 | 7,850 | — | — |
| 2013-11-01 | $6.10 | $6.32 | 300 | — | — |
| 2013-10-31 | $5.96 | $6.17 | 3,700 | — | — |
| 2013-10-30 | $5.94 | $6.15 | 2,200 | — | — |
| 2013-10-29 | $5.92 | $6.13 | 850 | — | — |
| 2013-10-28 | $5.92 | $6.13 | 5,000 | — | — |
| 2013-10-25 | $6.46 | $6.69 | 4,750 | — | — |
| 2013-10-24 | $6.38 | $6.61 | 19,300 | — | — |
| 2013-10-23 | $6.20 | $6.42 | 2,950 | — | — |
| 2013-10-22 | $6.10 | $6.32 | 4,600 | — | — |
| 2013-10-21 | $6.10 | $6.32 | 8,450 | — | — |
| 2013-10-18 | $6.18 | $6.40 | 16,150 | — | — |
| 2013-10-17 | $6.08 | $6.30 | 2,450 | — | — |
| 2013-10-16 | $5.98 | $6.20 | 15,850 | — | — |
| 2013-10-15 | $6.14 | $6.36 | 18,450 | — | — |
| 2013-10-14 | $6.10 | $6.32 | 3,350 | — | — |
| 2013-10-11 | $6.02 | $6.24 | 5,750 | — | — |
| 2013-10-10 | $5.96 | $6.17 | 6,950 | — | — |
| 2013-10-09 | $5.74 | $5.95 | 16,750 | — | — |
| 2013-10-08 | $6.12 | $6.34 | 14,900 | — | — |
| 2013-10-07 | $6.38 | $6.61 | 4,850 | — | — |
| 2013-10-04 | $6.40 | $6.63 | 16,750 | — | — |
| 2013-10-03 | $6.62 | $6.86 | 13,750 | — | — |
| 2013-10-02 | $6.88 | $7.13 | 9,300 | — | — |
| 2013-10-01 | $6.84 | $7.09 | 8,600 | — | — |
| 2013-09-30 | $6.88 | $7.13 | 16,800 | — | — |
| 2013-09-27 | $6.82 | $7.07 | 5,400 | — | — |
| 2013-09-26 | $7.04 | $7.29 | 17,900 | — | — |
| 2013-09-25 | $6.92 | $7.17 | 17,650 | — | — |
| 2013-09-24 | $7.26 | $7.52 | 23,050 | — | — |
| 2013-09-23 | $7.24 | $7.50 | 26,200 | — | — |
| 2013-09-20 | $7.86 | $8.14 | 65,000 | — | — |
| 2013-09-19 | $8.76 | $9.08 | 256,750 | — | — |
| 2013-09-18 | $9.80 | $10.15 | 42,400 | — | — |
| 2013-09-17 | $10.06 | $10.42 | 16,600 | — | — |
| 2013-09-16 | $9.96 | $10.32 | 40,950 | — | — |
| 2013-09-13 | $9.88 | $10.24 | 64,450 | — | — |
| 2013-09-12 | $9.88 | $10.24 | 73,100 | — | — |
| 2013-09-11 | $9.62 | $9.97 | 23,000 | — | — |
| 2013-09-10 | $9.64 | $9.99 | 19,950 | — | — |
| 2013-09-09 | $9.94 | $10.30 | 100,150 | — | — |
| 2013-09-06 | $10.38 | $10.75 | 210,700 | — | — |
| 2013-09-05 | $8.44 | $8.74 | 80,650 | — | — |
| 2013-09-04 | $8.14 | $8.43 | 332,750 | — | — |
| 2013-09-03 | $6.64 | $6.88 | 9,350 | — | — |
| 2013-08-30 | $6.66 | $6.90 | 7,700 | — | — |
| 2013-08-29 | $6.80 | $7.05 | 20,700 | — | — |
| 2013-08-28 | $6.60 | $6.84 | 3,500 | — | — |
| 2013-08-27 | $6.60 | $6.84 | 7,000 | — | — |
| 2013-08-26 | $6.64 | $6.88 | 76,950 | — | — |
| 2013-08-23 | $6.52 | $6.76 | 22,650 | — | — |
| 2013-08-22 | $6.34 | $6.57 | 10,650 | — | — |
| 2013-08-21 | $6.70 | $6.94 | 6,250 | — | — |
| 2013-08-20 | $6.46 | $6.69 | 22,750 | — | — |
| 2013-08-19 | $6.54 | $6.78 | 33,750 | — | — |
| 2013-08-16 | $7.28 | $7.54 | 147,750 | — | — |
| 2013-08-15 | $6.84 | $7.09 | 13,950 | — | — |
| 2013-08-14 | $6.60 | $6.84 | 16,050 | — | — |
| 2013-08-13 | $6.88 | $7.13 | 136,250 | — | — |
| 2013-08-12 | $6.16 | $6.38 | 7,950 | — | — |
| 2013-08-09 | $6.30 | $6.53 | 2,150 | — | — |
| 2013-08-08 | $6.40 | $6.63 | 1,600 | — | — |
| 2013-08-07 | $6.54 | $6.78 | 10,450 | — | — |
| 2013-08-06 | $6.32 | $6.55 | 8,700 | — | — |
| 2013-08-05 | $6.20 | $6.42 | 67,000 | — | — |
| 2013-08-02 | $6.74 | $6.98 | 145,700 | — | — |
| 2013-08-01 | $6.34 | $6.57 | 125,300 | — | — |
| 2013-07-31 | $5.08 | $5.26 | 3,250 | — | — |
| 2013-07-30 | $5.30 | $5.49 | 1,800 | — | — |
| 2013-07-29 | $5.28 | $5.47 | 1,050 | — | — |
| 2013-07-26 | $5.16 | $5.35 | 2,950 | — | — |
| 2013-07-25 | $4.76 | $4.93 | 11,500 | — | — |
| 2013-07-24 | $4.96 | $5.14 | 4,250 | — | — |
| 2013-07-23 | $4.90 | $5.08 | 2,650 | — | — |
| 2013-07-22 | $5.04 | $5.22 | 1,400 | — | — |
| 2013-07-19 | $5.00 | $5.18 | 2,650 | — | — |
| 2013-07-18 | $5.08 | $5.26 | 1,050 | — | — |
| 2013-07-17 | $5.20 | $5.39 | 1,350 | — | — |
| 2013-07-16 | $5.20 | $5.39 | 1,450 | — | — |
| 2013-07-15 | $5.20 | $5.39 | 1,950 | — | — |
| 2013-07-12 | $5.34 | $5.53 | 800 | — | — |
| 2013-07-11 | $5.50 | $5.70 | 4,750 | — | — |
| 2013-07-10 | $5.30 | $5.49 | 7,550 | — | — |
| 2013-07-09 | $5.08 | $5.26 | 10,550 | — | — |
| 2013-07-08 | $5.28 | $5.47 | 14,450 | — | — |
| 2013-07-05 | $5.68 | $5.88 | 4,600 | — | — |
| 2013-07-03 | $5.72 | $5.93 | 1,450 | — | — |
| 2013-07-02 | $5.60 | $5.80 | 2,550 | — | — |
| 2013-07-01 | $5.44 | $5.64 | 6,500 | — | — |
| 2013-06-28 | $5.44 | $5.64 | 8,350 | — | — |
| 2013-06-27 | $5.60 | $5.80 | 14,550 | — | — |
| 2013-06-26 | $5.98 | $6.20 | 38,300 | — | — |
| 2013-06-25 | $5.88 | $6.09 | 22,700 | — | — |
| 2013-06-24 | $5.76 | $5.97 | 6,100 | — | — |
| 2013-06-21 | $5.66 | $5.86 | 15,900 | — | — |
| 2013-06-20 | $5.76 | $5.97 | 13,400 | — | — |
| 2013-06-19 | $5.86 | $6.07 | 8,550 | — | — |
| 2013-06-18 | $6.00 | $6.22 | 29,400 | — | — |
| 2013-06-17 | $6.14 | $6.36 | 111,900 | — | — |
| 2013-06-14 | $5.42 | $5.62 | 9,600 | — | — |
| 2013-06-13 | $5.38 | $5.57 | 200 | — | — |
| 2013-06-12 | $5.12 | $5.30 | 3,000 | — | — |
| 2013-06-11 | $5.26 | $5.45 | 9,350 | — | — |
| 2013-06-10 | $5.34 | $5.53 | 6,650 | — | — |
| 2013-06-07 | $5.36 | $5.55 | 3,450 | — | — |
| 2013-06-06 | $5.26 | $5.45 | 7,850 | — | — |
| 2013-06-05 | $5.20 | $5.39 | 18,000 | — | — |
| 2013-06-04 | $5.40 | $5.59 | 7,050 | — | — |
| 2013-06-03 | $5.02 | $5.20 | 16,300 | — | — |
| 2013-05-31 | $5.22 | $5.41 | 56,250 | — | — |
| 2013-05-30 | $5.80 | $6.01 | 6,500 | — | — |
| 2013-05-29 | $5.94 | $6.15 | 6,000 | — | — |
| 2013-05-28 | $6.00 | $6.22 | 12,150 | — | — |
| 2013-05-24 | $6.16 | $6.38 | 3,600 | — | — |
| 2013-05-23 | $6.38 | $6.61 | 11,850 | — | — |
| 2013-05-22 | $6.26 | $6.49 | 2,900 | — | — |
| 2013-05-21 | $6.32 | $6.55 | 8,700 | — | — |
| 2013-05-20 | $6.32 | $6.55 | 5,800 | — | — |
| 2013-05-17 | $6.10 | $6.32 | 2,100 | — | — |
| 2013-05-16 | $6.02 | $6.24 | 2,050 | — | — |
| 2013-05-15 | $6.10 | $6.32 | 19,850 | — | — |
| 2013-05-14 | $6.10 | $6.32 | 78,700 | — | — |
| 2013-05-13 | $5.66 | $5.86 | 6,600 | — | — |
| 2013-05-10 | $5.86 | $6.07 | 10,600 | — | — |
| 2013-05-09 | $5.94 | $6.15 | 14,200 | — | — |
| 2013-05-08 | $6.08 | $6.30 | 11,350 | — | — |
| 2013-05-07 | $6.04 | $6.26 | 2,300 | — | — |
| 2013-05-06 | $6.06 | $6.28 | 2,700 | — | — |
| 2013-05-03 | $6.12 | $6.34 | 4,350 | — | — |
| 2013-05-02 | $6.04 | $6.26 | 2,300 | — | — |
| 2013-05-01 | $6.30 | $6.53 | 8,500 | — | — |
| 2013-04-30 | $6.00 | $6.22 | 13,350 | — | — |
| 2013-04-29 | $5.98 | $6.20 | 29,850 | — | — |
| 2013-04-26 | $6.22 | $6.44 | 8,900 | — | — |
| 2013-04-25 | $6.30 | $6.53 | 12,200 | — | — |
| 2013-04-24 | $6.38 | $6.61 | 22,950 | — | — |
| 2013-04-23 | $6.30 | $6.53 | 132,950 | — | — |
| 2013-04-22 | $5.98 | $6.20 | 20,100 | — | — |
| 2013-04-19 | $6.26 | $6.49 | 103,250 | — | — |
| 2013-04-18 | $5.50 | $5.70 | 15,050 | — | — |
| 2013-04-17 | $6.00 | $6.22 | 4,700 | — | — |
| 2013-04-16 | $6.00 | $6.22 | 4,100 | — | — |
| 2013-04-15 | $6.00 | $6.22 | 11,400 | — | — |
| 2013-04-12 | $6.40 | $6.63 | 14,100 | — | — |
| 2013-04-11 | $6.00 | $6.22 | 10,250 | — | — |
| 2013-04-10 | $6.26 | $6.49 | 23,000 | — | — |
| 2013-04-09 | $5.74 | $5.95 | 7,800 | — | — |
| 2013-04-08 | $6.28 | $6.51 | 11,200 | — | — |
| 2013-04-05 | $6.04 | $6.26 | 22,200 | — | — |
| 2013-04-04 | $6.48 | $6.71 | 25,350 | — | — |
| 2013-04-03 | $6.58 | $6.82 | 40,850 | — | — |
| 2013-04-02 | $6.86 | $7.11 | 79,200 | — | — |
| 2013-04-01 | $6.44 | $6.67 | 106,900 | — | — |
| 2013-03-28 | $7.34 | $7.60 | 545,100 | — | — |
| 2013-03-27 | $5.42 | $5.62 | 34,350 | — | — |
| 2013-03-26 | $4.30 | $4.46 | 27,650 | — | — |
| 2013-03-25 | $4.22 | $4.37 | 28,350 | — | — |
| 2013-03-22 | $4.24 | $4.39 | 63,750 | — | — |
| 2013-03-21 | $4.60 | $4.77 | 42,750 | — | — |
| 2013-03-20 | $5.14 | $5.33 | 22,750 | — | — |
| 2013-03-19 | $6.30 | $6.53 | 10,850 | — | — |
| 2013-03-18 | $6.22 | $6.44 | 1,100 | — | — |
| 2013-03-15 | $6.04 | $6.26 | 5,200 | — | — |
| 2013-03-14 | $6.24 | $6.46 | 10,300 | — | — |
| 2013-03-13 | $6.24 | $6.46 | 700 | — | — |
| 2013-03-12 | $6.30 | $6.53 | 5,700 | — | — |
| 2013-03-11 | $6.48 | $6.71 | 1,200 | — | — |
| 2013-03-08 | $6.40 | $6.63 | 5,600 | — | — |
| 2013-03-07 | $6.20 | $6.42 | 3,600 | — | — |
| 2013-03-06 | $6.14 | $6.36 | 17,100 | — | — |
| 2013-03-05 | $6.00 | $6.22 | 5,400 | — | — |
| 2013-03-04 | $6.22 | $6.44 | 14,050 | — | — |
| 2013-03-01 | $6.16 | $6.38 | 1,700 | — | — |
| 2013-02-28 | $6.24 | $6.46 | 1,050 | — | — |
| 2013-02-27 | $6.28 | $6.51 | 5,200 | — | — |
| 2013-02-26 | $6.40 | $6.63 | 750 | — | — |
| 2013-02-25 | $6.28 | $6.51 | 2,600 | — | — |
| 2013-02-22 | $6.32 | $6.55 | 6,600 | — | — |
| 2013-02-21 | $6.32 | $6.55 | 5,900 | — | — |
| 2013-02-20 | $6.34 | $6.57 | 9,100 | — | — |
| 2013-02-19 | $6.18 | $6.40 | 2,400 | — | — |
| 2013-02-15 | $6.44 | $6.67 | 4,700 | — | — |
| 2013-02-14 | $6.64 | $6.88 | 14,550 | — | — |
| 2013-02-13 | $6.30 | $6.53 | 1,400 | — | — |
| 2013-02-12 | $6.50 | $6.73 | 4,200 | — | — |
| 2013-02-11 | $6.30 | $6.53 | 1,600 | — | — |
| 2013-02-08 | $6.54 | $6.78 | 2,000 | — | — |
| 2013-02-07 | $6.60 | $6.84 | 750 | — | — |
| 2013-02-06 | $6.88 | $7.13 | 2,450 | — | — |
| 2013-02-05 | $6.80 | $7.05 | 1,100 | — | — |
| 2013-02-04 | $6.78 | $7.02 | 3,000 | — | — |
| 2013-02-01 | $6.72 | $6.96 | 2,750 | — | — |
| 2013-01-31 | $6.62 | $6.86 | 4,850 | — | — |
| 2013-01-30 | $6.94 | $7.19 | 5,100 | — | — |
| 2013-01-29 | $6.50 | $6.73 | 12,050 | — | — |
| 2013-01-28 | $6.80 | $7.05 | 5,200 | — | — |
| 2013-01-25 | $7.30 | $7.56 | 3,150 | — | — |
| 2013-01-24 | $7.14 | $7.40 | 8,400 | — | — |
| 2013-01-23 | $7.16 | $7.42 | 10,900 | — | — |
| 2013-01-22 | $7.10 | $7.36 | 12,400 | — | — |
| 2013-01-18 | $7.28 | $7.54 | 16,800 | — | — |
| 2013-01-17 | $8.20 | $8.50 | 6,650 | — | — |
| 2013-01-16 | $7.40 | $7.67 | 3,150 | — | — |
| 2013-01-15 | $7.76 | $8.04 | 2,000 | — | — |
| 2013-01-14 | $7.92 | $8.21 | 800 | — | — |
| 2013-01-11 | $7.46 | $7.73 | 10,500 | — | — |
| 2013-01-10 | $7.98 | $8.27 | 10,500 | — | — |
| 2013-01-09 | $7.28 | $7.54 | 2,150 | — | — |
| 2013-01-08 | $7.30 | $7.56 | 5,600 | — | — |
| 2013-01-07 | $7.24 | $7.50 | 6,250 | — | — |
| 2013-01-04 | $7.32 | $7.58 | 8,450 | — | — |
| 2013-01-03 | $7.56 | $7.83 | 10,900 | — | — |
| 2013-01-02 | $7.86 | $8.14 | 27,500 | — | — |