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
- 2006-04-05 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 | $9.01 | $10.68 | 135 | — | — |
| 2013-12-30 | $9.05 | $10.73 | 8,801 | — | — |
| 2013-12-27 | $9.05 | $10.73 | 0 | — | — |
| 2013-12-26 | $9.05 | $10.73 | 271 | — | — |
| 2013-12-24 | $9.05 | $10.73 | 0 | — | — |
| 2013-12-23 | $9.05 | $10.73 | 8,395 | — | — |
| 2013-12-20 | $9.05 | $10.73 | 6,228 | — | — |
| 2013-12-19 | $8.86 | $10.51 | 0 | — | — |
| 2013-12-18 | $8.86 | $10.51 | 948 | — | — |
| 2013-12-17 | $9.16 | $10.86 | 0 | — | — |
| 2013-12-16 | $9.16 | $10.86 | 0 | — | — |
| 2013-12-13 | $9.16 | $10.86 | 135 | — | — |
| 2013-12-12 | $9.05 | $10.73 | 0 | — | — |
| 2013-12-11 | $9.05 | $10.73 | 1,354 | — | — |
| 2013-12-10 | $8.83 | $10.47 | 7,718 | — | — |
| 2013-12-09 | $9.08 | $10.77 | 677 | — | — |
| 2013-12-06 | $9.12 | $10.81 | 0 | — | — |
| 2013-12-05 | $9.12 | $10.81 | 0 | — | — |
| 2013-12-04 | $9.12 | $10.81 | 0 | — | — |
| 2013-12-03 | $9.12 | $10.81 | 0 | — | — |
| 2013-12-02 | $9.12 | $10.81 | 0 | — | — |
| 2013-11-29 | $9.12 | $10.81 | 0 | — | — |
| 2013-11-27 | $9.12 | $10.81 | 0 | — | — |
| 2013-11-26 | $9.12 | $10.81 | 0 | — | — |
| 2013-11-25 | $9.12 | $10.81 | 0 | — | — |
| 2013-11-22 | $9.12 | $10.81 | 0 | — | — |
| 2013-11-21 | $9.12 | $10.81 | 542 | — | — |
| 2013-11-20 | $8.98 | $10.65 | 3,927 | — | — |
| 2013-11-19 | $9.01 | $10.68 | 37,235 | — | — |
| 2013-11-18 | $9.05 | $10.73 | 271 | — | — |
| 2013-11-15 | $9.05 | $10.73 | 0 | — | — |
| 2013-11-14 | $9.05 | $10.73 | 677 | — | — |
| 2013-11-13 | $9.05 | $10.73 | 0 | — | — |
| 2013-11-12 | $9.05 | $10.73 | 2,302 | — | — |
| 2013-11-11 | $8.86 | $10.51 | 0 | — | — |
| 2013-11-08 | $8.86 | $10.51 | 135 | — | — |
| 2013-11-07 | $8.86 | $10.51 | 812 | — | — |
| 2013-11-06 | $8.86 | $10.51 | 0 | — | — |
| 2013-11-05 | $8.86 | $10.51 | 4,062 | — | — |
| 2013-11-04 | $8.87 | $10.52 | 0 | — | — |
| 2013-11-01 | $8.87 | $10.52 | 135 | — | — |
| 2013-10-31 | $8.90 | $10.49 | 0 | — | — |
| 2013-10-30 | $8.90 | $10.49 | 271 | — | — |
| 2013-10-29 | $8.80 | $10.37 | 271 | — | — |
| 2013-10-28 | $9.23 | $10.88 | 13,269 | — | — |
| 2013-10-25 | $9.05 | $10.66 | 271 | — | — |
| 2013-10-24 | $8.86 | $10.45 | 22,070 | — | — |
| 2013-10-23 | $8.54 | $10.06 | 271 | — | — |
| 2013-10-22 | $8.58 | $10.12 | 0 | — | — |
| 2013-10-21 | $8.58 | $10.12 | 271 | — | — |
| 2013-10-18 | $8.69 | $10.24 | 5,010 | — | — |
| 2013-10-17 | $8.46 | $9.97 | 4,197 | — | — |
| 2013-10-16 | $8.46 | $9.98 | 135 | — | — |
| 2013-10-15 | $8.55 | $10.08 | 0 | — | — |
| 2013-10-14 | $8.55 | $10.08 | 135 | — | — |
| 2013-10-11 | $8.49 | $10.01 | 271 | — | — |
| 2013-10-10 | $8.46 | $9.97 | 948 | — | — |
| 2013-10-09 | $8.47 | $9.99 | 135 | — | — |
| 2013-10-08 | $8.46 | $9.97 | 5,281 | — | — |
| 2013-10-07 | $8.49 | $10.01 | 15,029 | — | — |
| 2013-10-04 | $8.49 | $10.01 | 271 | — | — |
| 2013-10-03 | $8.46 | $9.97 | 135 | — | — |
| 2013-10-02 | $8.46 | $9.98 | 271 | — | — |
| 2013-10-01 | $8.43 | $9.94 | 2,843 | — | — |
| 2013-09-30 | $8.43 | $9.94 | 406 | — | — |
| 2013-09-27 | $8.42 | $9.92 | 406 | — | — |
| 2013-09-26 | $8.41 | $9.92 | 3,385 | — | — |
| 2013-09-25 | $8.57 | $10.10 | 542 | — | — |
| 2013-09-24 | $8.49 | $10.01 | 3,385 | — | — |
| 2013-09-23 | $8.52 | $10.04 | 5,010 | — | — |
| 2013-09-20 | $8.64 | $10.19 | 271 | — | — |
| 2013-09-19 | $8.51 | $10.03 | 25,726 | — | — |
| 2013-09-18 | $8.55 | $10.07 | 1,760 | — | — |
| 2013-09-17 | $8.38 | $9.88 | 406 | — | — |
| 2013-09-16 | $8.45 | $9.96 | 271 | — | — |
| 2013-09-13 | $8.53 | $10.05 | 5,551 | — | — |
| 2013-09-12 | $8.68 | $10.23 | 0 | — | — |
| 2013-09-11 | $8.68 | $10.23 | 406 | — | — |
| 2013-09-10 | $8.49 | $10.01 | 1,219 | — | — |
| 2013-09-09 | $8.49 | $10.01 | 7,447 | — | — |
| 2013-09-06 | $8.42 | $9.92 | 135 | — | — |
| 2013-09-05 | $8.43 | $9.93 | 3,250 | — | — |
| 2013-09-04 | $8.66 | $10.20 | 135 | — | — |
| 2013-09-03 | $8.66 | $10.20 | 135 | — | — |
| 2013-08-30 | $8.66 | $10.21 | 135 | — | — |
| 2013-08-29 | $8.49 | $10.00 | 7,582 | — | — |
| 2013-08-28 | $8.68 | $10.23 | 135 | — | — |
| 2013-08-27 | $8.66 | $10.21 | 542 | — | — |
| 2013-08-26 | $8.47 | $9.99 | 6,364 | — | — |
| 2013-08-23 | $8.74 | $10.31 | 1,219 | — | — |
| 2013-08-22 | $8.59 | $10.12 | 0 | — | — |
| 2013-08-21 | $8.59 | $10.12 | 0 | — | — |
| 2013-08-20 | $8.59 | $10.12 | 406 | — | — |
| 2013-08-19 | $8.57 | $10.10 | 0 | — | — |
| 2013-08-16 | $8.57 | $10.10 | 0 | — | — |
| 2013-08-15 | $8.57 | $10.10 | 12,863 | — | — |
| 2013-08-14 | $8.60 | $10.14 | 0 | — | — |
| 2013-08-13 | $8.60 | $10.14 | 677 | — | — |
| 2013-08-12 | $8.68 | $10.23 | 1,489 | — | — |
| 2013-08-09 | $8.75 | $10.32 | 135 | — | — |
| 2013-08-08 | $8.75 | $10.32 | 542 | — | — |
| 2013-08-07 | $8.53 | $10.05 | 812 | — | — |
| 2013-08-06 | $8.71 | $10.27 | 271 | — | — |
| 2013-08-05 | $8.71 | $10.27 | 135 | — | — |
| 2013-08-02 | $8.71 | $10.27 | 135 | — | — |
| 2013-08-01 | $8.71 | $10.20 | 1,354 | — | — |
| 2013-07-31 | $8.64 | $10.12 | 1,354 | — | — |
| 2013-07-30 | $8.64 | $10.12 | 5,281 | — | — |
| 2013-07-29 | $8.64 | $10.12 | 5,145 | — | — |
| 2013-07-26 | $8.57 | $10.04 | 0 | — | — |
| 2013-07-25 | $8.57 | $10.04 | 1,219 | — | — |
| 2013-07-24 | $8.64 | $10.12 | 135 | — | — |
| 2013-07-23 | $8.64 | $10.12 | 1,354 | — | — |
| 2013-07-22 | $8.51 | $9.97 | 5,281 | — | — |
| 2013-07-19 | $8.64 | $10.12 | 0 | — | — |
| 2013-07-18 | $8.64 | $10.12 | 135 | — | — |
| 2013-07-17 | $8.64 | $10.12 | 1,625 | — | — |
| 2013-07-16 | $8.68 | $10.17 | 6,499 | — | — |
| 2013-07-15 | $8.46 | $9.91 | 6,635 | — | — |
| 2013-07-12 | $8.46 | $9.92 | 6,635 | — | — |
| 2013-07-11 | $8.07 | $9.46 | 135 | — | — |
| 2013-07-10 | $8.38 | $9.81 | 135 | — | — |
| 2013-07-09 | $8.38 | $9.81 | 406 | — | — |
| 2013-07-08 | $8.40 | $9.84 | 406 | — | — |
| 2013-07-05 | $8.52 | $9.98 | 135 | — | — |
| 2013-07-03 | $8.52 | $9.98 | 0 | — | — |
| 2013-07-02 | $8.52 | $9.98 | 406 | — | — |
| 2013-07-01 | $8.64 | $10.12 | 0 | — | — |
| 2013-06-28 | $8.64 | $10.12 | 271 | — | — |
| 2013-06-27 | $8.66 | $10.14 | 135 | — | — |
| 2013-06-26 | $8.48 | $9.93 | 7,447 | — | — |
| 2013-06-25 | $8.63 | $10.12 | 948 | — | — |
| 2013-06-24 | $8.52 | $9.98 | 2,437 | — | — |
| 2013-06-21 | $8.86 | $10.38 | 19,768 | — | — |
| 2013-06-20 | $8.63 | $10.11 | 135 | — | — |
| 2013-06-19 | $8.57 | $10.04 | 0 | — | — |
| 2013-06-18 | $8.57 | $10.04 | 3,927 | — | — |
| 2013-06-17 | $8.57 | $10.04 | 2,031 | — | — |
| 2013-06-14 | $8.57 | $10.04 | 1,896 | — | — |
| 2013-06-13 | $8.57 | $10.04 | 1,489 | — | — |
| 2013-06-12 | $8.68 | $10.17 | 2,437 | — | — |
| 2013-06-11 | $8.57 | $10.04 | 1,219 | — | — |
| 2013-06-10 | $8.57 | $10.04 | 1,760 | — | — |
| 2013-06-07 | $8.75 | $10.25 | 1,354 | — | — |
| 2013-06-06 | $8.68 | $10.17 | 0 | — | — |
| 2013-06-05 | $8.68 | $10.17 | 135 | — | — |
| 2013-06-04 | $8.68 | $10.17 | 812 | — | — |
| 2013-06-03 | $8.57 | $10.04 | 0 | — | — |
| 2013-05-31 | $8.57 | $10.04 | 0 | — | — |
| 2013-05-30 | $8.57 | $10.04 | 0 | — | — |
| 2013-05-29 | $8.57 | $10.04 | 0 | — | — |
| 2013-05-28 | $8.57 | $10.04 | 0 | — | — |
| 2013-05-24 | $8.57 | $10.04 | 0 | — | — |
| 2013-05-23 | $8.57 | $10.04 | 1,489 | — | — |
| 2013-05-22 | $8.51 | $9.97 | 0 | — | — |
| 2013-05-21 | $8.51 | $9.97 | 271 | — | — |
| 2013-05-20 | $8.67 | $10.16 | 135 | — | — |
| 2013-05-17 | $8.68 | $10.17 | 1,489 | — | — |
| 2013-05-16 | $8.64 | $10.12 | 271 | — | — |
| 2013-05-15 | $8.49 | $9.95 | 1,896 | — | — |
| 2013-05-14 | $8.57 | $10.04 | 2,302 | — | — |
| 2013-05-13 | $8.49 | $9.95 | 1,083 | — | — |
| 2013-05-10 | $8.49 | $9.95 | 0 | — | — |
| 2013-05-09 | $8.49 | $9.95 | 0 | — | — |
| 2013-05-08 | $8.49 | $9.95 | 0 | — | — |
| 2013-05-07 | $8.49 | $9.95 | 0 | — | — |
| 2013-05-06 | $8.49 | $9.95 | 0 | — | — |
| 2013-05-03 | $8.49 | $9.95 | 0 | — | — |
| 2013-05-02 | $8.49 | $9.89 | 0 | — | — |
| 2013-05-01 | $8.49 | $9.89 | 0 | — | — |
| 2013-04-30 | $8.49 | $9.89 | 0 | — | — |
| 2013-04-29 | $8.49 | $9.89 | 0 | — | — |
| 2013-04-26 | $8.49 | $9.89 | 0 | — | — |
| 2013-04-25 | $8.49 | $9.89 | 0 | — | — |
| 2013-04-24 | $8.49 | $9.89 | 1,354 | — | — |
| 2013-04-23 | $8.63 | $10.05 | 0 | — | — |
| 2013-04-22 | $8.63 | $10.05 | 0 | — | — |
| 2013-04-19 | $8.63 | $10.05 | 135 | — | — |
| 2013-04-18 | $8.78 | $10.23 | 0 | — | — |
| 2013-04-17 | $8.78 | $10.23 | 0 | — | — |
| 2013-04-16 | $8.78 | $10.23 | 0 | — | — |
| 2013-04-15 | $8.78 | $10.23 | 271 | — | — |
| 2013-04-12 | $8.79 | $10.24 | 0 | — | — |
| 2013-04-11 | $8.79 | $10.24 | 0 | — | — |
| 2013-04-10 | $8.79 | $10.24 | 0 | — | — |
| 2013-04-09 | $8.79 | $10.24 | 0 | — | — |
| 2013-04-08 | $8.79 | $10.24 | 0 | — | — |
| 2013-04-05 | $8.79 | $10.24 | 0 | — | — |
| 2013-04-04 | $8.79 | $10.24 | 542 | — | — |
| 2013-04-03 | $8.29 | $9.65 | 135 | — | — |
| 2013-04-02 | $8.19 | $9.54 | 135 | — | — |
| 2013-04-01 | $8.13 | $9.47 | 271 | — | — |
| 2013-03-28 | $8.19 | $9.54 | 4,197 | — | — |
| 2013-03-27 | $8.43 | $9.81 | 1,083 | — | — |
| 2013-03-26 | $8.31 | $9.68 | 0 | — | — |
| 2013-03-25 | $8.31 | $9.68 | 0 | — | — |
| 2013-03-22 | $8.31 | $9.68 | 0 | — | — |
| 2013-03-21 | $8.31 | $9.68 | 0 | — | — |
| 2013-03-20 | $8.31 | $9.68 | 0 | — | — |
| 2013-03-19 | $8.31 | $9.68 | 0 | — | — |
| 2013-03-18 | $8.31 | $9.68 | 542 | — | — |
| 2013-03-15 | $8.12 | $9.46 | 0 | — | — |
| 2013-03-14 | $8.12 | $9.46 | 135 | — | — |
| 2013-03-13 | $8.35 | $9.73 | 406 | — | — |
| 2013-03-12 | $8.12 | $9.46 | 542 | — | — |
| 2013-03-11 | $8.09 | $9.42 | 1,896 | — | — |
| 2013-03-08 | $8.68 | $10.11 | 4,604 | — | — |
| 2013-03-07 | $8.03 | $9.35 | 4,062 | — | — |
| 2013-03-06 | $7.78 | $9.00 | 406 | — | — |
| 2013-03-05 | $7.83 | $9.06 | 406 | — | — |
| 2013-03-04 | $8.18 | $9.46 | 0 | — | — |
| 2013-03-01 | $8.18 | $9.46 | 0 | — | — |
| 2013-02-28 | $8.18 | $9.46 | 271 | — | — |
| 2013-02-27 | $7.91 | $9.15 | 0 | — | — |
| 2013-02-26 | $7.91 | $9.15 | 0 | — | — |
| 2013-02-25 | $7.91 | $9.15 | 542 | — | — |
| 2013-02-22 | $8.22 | $9.51 | 0 | — | — |
| 2013-02-21 | $8.22 | $9.51 | 4,197 | — | — |
| 2013-02-20 | $8.21 | $9.49 | 0 | — | — |
| 2013-02-19 | $8.21 | $9.49 | 2,166 | — | — |
| 2013-02-15 | $8.15 | $9.42 | 0 | — | — |
| 2013-02-14 | $8.15 | $9.42 | 12,186 | — | — |
| 2013-02-13 | $8.05 | $9.31 | 1,760 | — | — |
| 2013-02-12 | $7.98 | $9.23 | 1,896 | — | — |
| 2013-02-11 | $7.97 | $9.22 | 1,219 | — | — |
| 2013-02-08 | $7.83 | $9.06 | 677 | — | — |
| 2013-02-07 | $7.83 | $9.06 | 1,354 | — | — |
| 2013-02-06 | $7.95 | $9.20 | 0 | — | — |
| 2013-02-05 | $7.95 | $9.20 | 812 | — | — |
| 2013-02-04 | $7.83 | $9.06 | 33,308 | — | — |
| 2013-02-01 | $7.74 | $8.95 | 948 | — | — |
| 2013-01-31 | $7.83 | $9.06 | 542 | — | — |
| 2013-01-30 | $7.75 | $8.96 | 0 | — | — |
| 2013-01-29 | $7.75 | $8.96 | 1,354 | — | — |
| 2013-01-28 | $7.71 | $8.92 | 14,082 | — | — |
| 2013-01-25 | $7.69 | $8.89 | 0 | — | — |
| 2013-01-24 | $7.69 | $8.89 | 271 | — | — |
| 2013-01-23 | $7.67 | $8.87 | 135 | — | — |
| 2013-01-22 | $7.72 | $8.93 | 0 | — | — |
| 2013-01-18 | $7.72 | $8.93 | 2,437 | — | — |
| 2013-01-17 | $7.64 | $8.84 | 10,967 | — | — |
| 2013-01-16 | $7.63 | $8.83 | 0 | — | — |
| 2013-01-15 | $7.63 | $8.83 | 542 | — | — |
| 2013-01-14 | $7.70 | $8.90 | 0 | — | — |
| 2013-01-11 | $7.70 | $8.90 | 0 | — | — |
| 2013-01-10 | $7.70 | $8.90 | 0 | — | — |
| 2013-01-09 | $7.70 | $8.90 | 406 | — | — |
| 2013-01-08 | $7.60 | $8.79 | 0 | — | — |
| 2013-01-07 | $7.60 | $8.79 | 0 | — | — |
| 2013-01-04 | $7.60 | $8.79 | 3,520 | — | — |
| 2013-01-03 | $7.72 | $8.93 | 8,801 | — | — |
| 2013-01-02 | $7.72 | $8.93 | 7,853 | — | — |