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
- 1992-03-27 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 | $9.28 | $11.34 | 1,000 | — | — |
| 2013-12-30 | $9.23 | $11.28 | 800 | — | — |
| 2013-12-27 | $9.30 | $11.37 | 2,600 | — | — |
| 2013-12-26 | $9.20 | $11.24 | 9,200 | — | — |
| 2013-12-24 | $9.28 | $11.34 | 3,000 | — | — |
| 2013-12-23 | $9.05 | $11.06 | 5,600 | — | — |
| 2013-12-20 | $8.93 | $10.91 | 3,200 | — | — |
| 2013-12-19 | $9.24 | $11.29 | 37,600 | — | — |
| 2013-12-18 | $9.25 | $11.31 | 2,400 | — | — |
| 2013-12-17 | $9.30 | $11.37 | 1,800 | — | — |
| 2013-12-16 | $9.25 | $11.31 | 3,000 | — | — |
| 2013-12-13 | $9.22 | $11.27 | 0 | — | — |
| 2013-12-12 | $9.22 | $11.27 | 15,400 | — | — |
| 2013-12-11 | $9.22 | $11.26 | 4,800 | — | — |
| 2013-12-10 | $9.10 | $11.12 | 13,400 | — | — |
| 2013-12-09 | $9.18 | $11.21 | 2,000 | — | — |
| 2013-12-06 | $9.13 | $11.15 | 4,800 | — | — |
| 2013-12-05 | $8.98 | $10.97 | 12,400 | — | — |
| 2013-12-04 | $9.15 | $11.18 | 4,600 | — | — |
| 2013-12-03 | $9.06 | $11.07 | 18,000 | — | — |
| 2013-12-02 | $8.89 | $10.86 | 22,000 | — | — |
| 2013-11-29 | $8.68 | $10.61 | 800 | — | — |
| 2013-11-27 | $8.59 | $10.49 | 600 | — | — |
| 2013-11-26 | $8.51 | $10.40 | 9,600 | — | — |
| 2013-11-25 | $8.57 | $10.47 | 1,000 | — | — |
| 2013-11-22 | $8.70 | $10.63 | 11,400 | — | — |
| 2013-11-21 | $8.75 | $10.69 | 1,200 | — | — |
| 2013-11-20 | $8.75 | $10.69 | 400 | — | — |
| 2013-11-19 | $8.61 | $10.52 | 13,200 | — | — |
| 2013-11-18 | $8.42 | $10.29 | 4,600 | — | — |
| 2013-11-15 | $8.72 | $10.66 | 200 | — | — |
| 2013-11-14 | $8.37 | $10.22 | 3,800 | — | — |
| 2013-11-13 | $8.30 | $10.14 | 8,600 | — | — |
| 2013-11-12 | $8.42 | $10.29 | 6,200 | — | — |
| 2013-11-11 | $8.50 | $10.39 | 11,400 | — | — |
| 2013-11-08 | $8.10 | $9.90 | 1,400 | — | — |
| 2013-11-07 | $8.45 | $10.33 | 5,400 | — | — |
| 2013-11-06 | $8.28 | $10.11 | 1,800 | — | — |
| 2013-11-05 | $8.56 | $10.46 | 38,800 | — | — |
| 2013-11-04 | $8.33 | $10.18 | 16,200 | — | — |
| 2013-11-01 | $8.48 | $10.36 | 5,400 | — | — |
| 2013-10-31 | $8.51 | $10.40 | 7,800 | — | — |
| 2013-10-30 | $8.52 | $10.41 | 2,800 | — | — |
| 2013-10-29 | $8.91 | $10.89 | 93,000 | — | — |
| 2013-10-28 | $8.61 | $10.52 | 5,200 | — | — |
| 2013-10-25 | $8.70 | $10.63 | 6,000 | — | — |
| 2013-10-24 | $8.68 | $10.60 | 11,800 | — | — |
| 2013-10-23 | $8.78 | $10.73 | 5,400 | — | — |
| 2013-10-22 | $9.04 | $11.04 | 9,000 | — | — |
| 2013-10-21 | $8.91 | $10.88 | 13,800 | — | — |
| 2013-10-18 | $8.94 | $10.93 | 15,400 | — | — |
| 2013-10-17 | $9.22 | $11.26 | 5,400 | — | — |
| 2013-10-16 | $9.23 | $11.28 | 12,400 | — | — |
| 2013-10-15 | $9.33 | $11.40 | 18,800 | — | — |
| 2013-10-14 | $9.37 | $11.45 | 33,000 | — | — |
| 2013-10-11 | $9.23 | $11.28 | 30,200 | — | — |
| 2013-10-10 | $9.34 | $11.42 | 62,600 | — | — |
| 2013-10-09 | $9.29 | $11.35 | 42,400 | — | — |
| 2013-10-08 | $9.17 | $11.21 | 63,200 | — | — |
| 2013-10-07 | $8.99 | $10.98 | 33,600 | — | — |
| 2013-10-04 | $8.89 | $10.86 | 21,800 | — | — |
| 2013-10-03 | $8.92 | $10.90 | 4,200 | — | — |
| 2013-10-02 | $8.68 | $10.60 | 12,800 | — | — |
| 2013-10-01 | $8.50 | $10.39 | 14,400 | — | — |
| 2013-09-30 | $8.50 | $10.39 | 24,400 | — | — |
| 2013-09-27 | $8.47 | $10.35 | 18,800 | — | — |
| 2013-09-26 | $8.41 | $10.28 | 44,000 | — | — |
| 2013-09-25 | $8.13 | $9.93 | 45,200 | — | — |
| 2013-09-24 | $8.00 | $9.78 | 18,200 | — | — |
| 2013-09-23 | $7.95 | $9.71 | 11,000 | — | — |
| 2013-09-20 | $7.97 | $9.74 | 5,400 | — | — |
| 2013-09-19 | $7.94 | $9.70 | 14,800 | — | — |
| 2013-09-18 | $7.92 | $9.68 | 29,600 | — | — |
| 2013-09-17 | $7.90 | $9.65 | 17,400 | — | — |
| 2013-09-16 | $7.90 | $9.66 | 8,000 | — | — |
| 2013-09-13 | $7.91 | $9.66 | 31,400 | — | — |
| 2013-09-12 | $7.91 | $9.67 | 3,400 | — | — |
| 2013-09-11 | $7.88 | $9.63 | 3,600 | — | — |
| 2013-09-10 | $7.78 | $9.50 | 9,800 | — | — |
| 2013-09-09 | $7.82 | $9.55 | 27,200 | — | — |
| 2013-09-06 | $7.72 | $9.44 | 8,200 | — | — |
| 2013-09-05 | $7.66 | $9.36 | 4,400 | — | — |
| 2013-09-04 | $7.63 | $9.32 | 13,400 | — | — |
| 2013-09-03 | $7.75 | $9.47 | 1,200 | — | — |
| 2013-08-30 | $7.46 | $9.12 | 83,000 | — | — |
| 2013-08-29 | $7.59 | $9.28 | 25,000 | — | — |
| 2013-08-28 | $7.47 | $9.13 | 23,200 | — | — |
| 2013-08-27 | $7.33 | $8.95 | 28,600 | — | — |
| 2013-08-26 | $7.40 | $9.04 | 22,000 | — | — |
| 2013-08-23 | $7.35 | $8.98 | 25,000 | — | — |
| 2013-08-22 | $7.03 | $8.59 | 1,400 | — | — |
| 2013-08-21 | $7.24 | $8.84 | 13,600 | — | — |
| 2013-08-20 | $7.13 | $8.71 | 6,800 | — | — |
| 2013-08-19 | $7.13 | $8.71 | 7,000 | — | — |
| 2013-08-16 | $7.08 | $8.65 | 12,600 | — | — |
| 2013-08-15 | $7.08 | $8.65 | 8,800 | — | — |
| 2013-08-14 | $7.03 | $8.59 | 3,200 | — | — |
| 2013-08-13 | $7.03 | $8.59 | 12,000 | — | — |
| 2013-08-12 | $7.39 | $9.03 | 26,600 | — | — |
| 2013-08-09 | $6.88 | $8.40 | 15,000 | — | — |
| 2013-08-08 | $6.89 | $8.42 | 9,200 | — | — |
| 2013-08-07 | $6.78 | $8.28 | 12,600 | — | — |
| 2013-08-06 | $6.57 | $8.02 | 62,400 | — | — |
| 2013-08-05 | $6.29 | $7.68 | 5,600 | — | — |
| 2013-08-02 | $6.25 | $7.64 | 27,800 | — | — |
| 2013-08-01 | $6.47 | $7.90 | 19,200 | — | — |
| 2013-07-31 | $6.42 | $7.85 | 39,000 | — | — |
| 2013-07-30 | $6.09 | $7.44 | 9,200 | — | — |
| 2013-07-29 | $6.08 | $7.43 | 2,600 | — | — |
| 2013-07-26 | $6.34 | $7.75 | 40,000 | — | — |
| 2013-07-25 | $6.52 | $7.96 | 41,800 | — | — |
| 2013-07-24 | $6.00 | $7.33 | 3,800 | — | — |
| 2013-07-23 | $5.98 | $7.31 | 2,800 | — | — |
| 2013-07-22 | $5.99 | $7.32 | 1,000 | — | — |
| 2013-07-19 | $5.90 | $7.21 | 16,800 | — | — |
| 2013-07-18 | $5.90 | $7.21 | 9,600 | — | — |
| 2013-07-17 | $5.73 | $7.00 | 6,000 | — | — |
| 2013-07-16 | $5.78 | $7.06 | 10,000 | — | — |
| 2013-07-15 | $5.60 | $6.84 | 800 | — | — |
| 2013-07-12 | $5.53 | $6.75 | 73,600 | — | — |
| 2013-07-11 | $5.80 | $7.09 | 15,000 | — | — |
| 2013-07-10 | $5.93 | $7.24 | 18,200 | — | — |
| 2013-07-09 | $5.84 | $7.14 | 5,600 | — | — |
| 2013-07-08 | $5.82 | $7.11 | 19,400 | — | — |
| 2013-07-05 | $5.77 | $7.05 | 0 | — | — |
| 2013-07-03 | $5.77 | $7.05 | 800 | — | — |
| 2013-07-02 | $5.70 | $6.97 | 4,400 | — | — |
| 2013-07-01 | $5.97 | $7.29 | 2,400 | — | — |
| 2013-06-28 | $5.60 | $6.84 | 2,000 | — | — |
| 2013-06-27 | $5.61 | $6.85 | 0 | — | — |
| 2013-06-26 | $5.61 | $6.85 | 1,400 | — | — |
| 2013-06-25 | $5.59 | $6.83 | 24,200 | — | — |
| 2013-06-24 | $5.49 | $6.71 | 12,600 | — | — |
| 2013-06-21 | $5.58 | $6.81 | 34,200 | — | — |
| 2013-06-20 | $5.43 | $6.63 | 24,800 | — | — |
| 2013-06-19 | $5.38 | $6.57 | 1,000 | — | — |
| 2013-06-18 | $5.47 | $6.68 | 1,400 | — | — |
| 2013-06-17 | $5.50 | $6.72 | 4,200 | — | — |
| 2013-06-14 | $5.50 | $6.72 | 800 | — | — |
| 2013-06-13 | $5.49 | $6.70 | 1,200 | — | — |
| 2013-06-12 | $5.38 | $6.57 | 600 | — | — |
| 2013-06-11 | $5.38 | $6.57 | 800 | — | — |
| 2013-06-10 | $5.36 | $6.55 | 2,000 | — | — |
| 2013-06-07 | $5.32 | $6.50 | 2,800 | — | — |
| 2013-06-06 | $5.37 | $6.56 | 11,600 | — | — |
| 2013-06-05 | $5.14 | $6.28 | 13,200 | — | — |
| 2013-06-04 | $5.32 | $6.50 | 4,800 | — | — |
| 2013-06-03 | $5.31 | $6.48 | 8,400 | — | — |
| 2013-05-31 | $5.37 | $6.56 | 3,800 | — | — |
| 2013-05-30 | $5.35 | $6.54 | 3,200 | — | — |
| 2013-05-29 | $5.40 | $6.60 | 0 | — | — |
| 2013-05-28 | $5.40 | $6.60 | 3,400 | — | — |
| 2013-05-24 | $5.47 | $6.69 | 2,800 | — | — |
| 2013-05-23 | $5.29 | $6.46 | 4,200 | — | — |
| 2013-05-22 | $5.47 | $6.69 | 2,000 | — | — |
| 2013-05-21 | $5.33 | $6.51 | 19,400 | — | — |
| 2013-05-20 | $5.38 | $6.57 | 3,000 | — | — |
| 2013-05-17 | $5.48 | $6.69 | 8,000 | — | — |
| 2013-05-16 | $5.50 | $6.72 | 16,800 | — | — |
| 2013-05-15 | $5.57 | $6.80 | 16,400 | — | — |
| 2013-05-14 | $5.59 | $6.83 | 14,800 | — | — |
| 2013-05-13 | $5.55 | $6.78 | 6,200 | — | — |
| 2013-05-10 | $5.55 | $6.78 | 5,200 | — | — |
| 2013-05-09 | $5.48 | $6.69 | 2,600 | — | — |
| 2013-05-08 | $5.50 | $6.72 | 30,600 | — | — |
| 2013-05-07 | $5.50 | $6.72 | 5,200 | — | — |
| 2013-05-06 | $5.46 | $6.67 | 27,200 | — | — |
| 2013-05-03 | $5.48 | $6.69 | 400 | — | — |
| 2013-05-02 | $5.43 | $6.63 | 7,400 | — | — |
| 2013-05-01 | $5.53 | $6.76 | 51,400 | — | — |
| 2013-04-30 | $5.41 | $6.61 | 6,600 | — | — |
| 2013-04-29 | $5.41 | $6.61 | 3,200 | — | — |
| 2013-04-26 | $5.41 | $6.61 | 2,600 | — | — |
| 2013-04-25 | $5.45 | $6.66 | 6,800 | — | — |
| 2013-04-24 | $5.45 | $6.66 | 1,600 | — | — |
| 2013-04-23 | $5.48 | $6.70 | 1,400 | — | — |
| 2013-04-22 | $5.53 | $6.75 | 10,200 | — | — |
| 2013-04-19 | $5.42 | $6.62 | 6,800 | — | — |
| 2013-04-18 | $5.37 | $6.56 | 7,800 | — | — |
| 2013-04-17 | $5.46 | $6.67 | 2,400 | — | — |
| 2013-04-16 | $5.45 | $6.66 | 14,000 | — | — |
| 2013-04-15 | $5.35 | $6.54 | 5,200 | — | — |
| 2013-04-12 | $5.40 | $6.60 | 16,200 | — | — |
| 2013-04-11 | $5.38 | $6.57 | 125,600 | — | — |
| 2013-04-10 | $6.52 | $7.97 | 8,800 | — | — |
| 2013-04-09 | $6.54 | $7.99 | 4,200 | — | — |
| 2013-04-08 | $6.49 | $7.93 | 5,000 | — | — |
| 2013-04-05 | $6.45 | $7.88 | 0 | — | — |
| 2013-04-04 | $6.45 | $7.88 | 400 | — | — |
| 2013-04-03 | $6.45 | $7.88 | 800 | — | — |
| 2013-04-02 | $6.55 | $8.00 | 1,200 | — | — |
| 2013-04-01 | $6.48 | $7.91 | 15,400 | — | — |
| 2013-03-28 | $6.71 | $8.20 | 2,400 | — | — |
| 2013-03-27 | $6.50 | $7.94 | 4,200 | — | — |
| 2013-03-26 | $6.53 | $7.98 | 1,000 | — | — |
| 2013-03-25 | $6.53 | $7.98 | 0 | — | — |
| 2013-03-22 | $6.53 | $7.98 | 5,600 | — | — |
| 2013-03-21 | $6.53 | $7.98 | 2,200 | — | — |
| 2013-03-20 | $6.53 | $7.98 | 1,400 | — | — |
| 2013-03-19 | $6.50 | $7.94 | 0 | — | — |
| 2013-03-18 | $6.50 | $7.94 | 1,000 | — | — |
| 2013-03-15 | $6.50 | $7.94 | 4,600 | — | — |
| 2013-03-14 | $6.63 | $8.10 | 200 | — | — |
| 2013-03-13 | $6.55 | $8.00 | 5,200 | — | — |
| 2013-03-12 | $6.51 | $7.95 | 16,400 | — | — |
| 2013-03-11 | $6.56 | $8.01 | 1,800 | — | — |
| 2013-03-08 | $6.59 | $8.05 | 800 | — | — |
| 2013-03-07 | $6.59 | $8.05 | 800 | — | — |
| 2013-03-06 | $6.55 | $8.01 | 1,600 | — | — |
| 2013-03-05 | $6.52 | $7.96 | 2,000 | — | — |
| 2013-03-04 | $6.55 | $8.00 | 2,400 | — | — |
| 2013-03-01 | $6.57 | $8.03 | 1,000 | — | — |
| 2013-02-28 | $6.50 | $7.94 | 12,600 | — | — |
| 2013-02-27 | $6.56 | $8.02 | 12,000 | — | — |
| 2013-02-26 | $6.63 | $8.10 | 0 | — | — |
| 2013-02-25 | $6.63 | $8.10 | 4,800 | — | — |
| 2013-02-22 | $6.63 | $8.10 | 3,000 | — | — |
| 2013-02-21 | $6.40 | $7.82 | 200 | — | — |
| 2013-02-20 | $6.98 | $8.53 | 2,600 | — | — |
| 2013-02-19 | $6.77 | $8.27 | 24,600 | — | — |
| 2013-02-15 | $6.55 | $8.01 | 10,400 | — | — |
| 2013-02-14 | $6.64 | $8.12 | 4,200 | — | — |
| 2013-02-13 | $6.66 | $8.13 | 33,800 | — | — |
| 2013-02-12 | $6.70 | $8.19 | 3,400 | — | — |
| 2013-02-11 | $6.53 | $7.98 | 200 | — | — |
| 2013-02-08 | $6.64 | $8.12 | 6,400 | — | — |
| 2013-02-07 | $6.62 | $8.09 | 13,200 | — | — |
| 2013-02-06 | $6.75 | $8.25 | 7,200 | — | — |
| 2013-02-05 | $6.66 | $8.13 | 3,400 | — | — |
| 2013-02-04 | $6.62 | $8.09 | 1,800 | — | — |
| 2013-02-01 | $6.50 | $7.94 | 1,600 | — | — |
| 2013-01-31 | $6.70 | $8.18 | 11,000 | — | — |
| 2013-01-30 | $6.56 | $8.01 | 8,600 | — | — |
| 2013-01-29 | $6.20 | $7.58 | 2,600 | — | — |
| 2013-01-28 | $6.53 | $7.98 | 1,200 | — | — |
| 2013-01-25 | $6.50 | $7.94 | 8,800 | — | — |
| 2013-01-24 | $6.49 | $7.93 | 15,200 | — | — |
| 2013-01-23 | $6.46 | $7.89 | 15,600 | — | — |
| 2013-01-22 | $6.25 | $7.64 | 800 | — | — |
| 2013-01-18 | $6.35 | $7.76 | 2,400 | — | — |
| 2013-01-17 | $6.47 | $7.90 | 1,400 | — | — |
| 2013-01-16 | $6.71 | $8.20 | 15,800 | — | — |
| 2013-01-15 | $6.30 | $7.70 | 10,200 | — | — |
| 2013-01-14 | $6.25 | $7.64 | 30,200 | — | — |
| 2013-01-11 | $5.78 | $7.06 | 27,200 | — | — |
| 2013-01-10 | $6.12 | $7.47 | 5,000 | — | — |
| 2013-01-09 | $6.10 | $7.45 | 6,400 | — | — |
| 2013-01-08 | $6.15 | $7.52 | 20,000 | — | — |
| 2013-01-07 | $5.75 | $7.03 | 3,800 | — | — |
| 2013-01-04 | $5.71 | $6.98 | 11,600 | — | — |
| 2013-01-03 | $5.63 | $6.88 | 1,600 | — | — |
| 2013-01-02 | $5.72 | $6.99 | 8,400 | — | — |