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
- 1980-03-17 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 | $8.57 | $9.69 | 113,063 | — | — |
| 2013-12-30 | $8.59 | $9.71 | 173,813 | — | — |
| 2013-12-27 | $8.62 | $9.75 | 366,188 | — | — |
| 2013-12-26 | $9.02 | $10.20 | 92,475 | — | — |
| 2013-12-24 | $8.71 | $9.84 | 100,913 | — | — |
| 2013-12-23 | $8.61 | $9.74 | 312,863 | — | — |
| 2013-12-20 | $8.64 | $9.77 | 354,713 | — | — |
| 2013-12-19 | $8.46 | $9.56 | 257,513 | — | — |
| 2013-12-18 | $8.20 | $9.27 | 222,413 | — | — |
| 2013-12-17 | $8.22 | $9.29 | 405,338 | — | — |
| 2013-12-16 | $8.44 | $9.54 | 147,825 | — | — |
| 2013-12-13 | $8.53 | $9.64 | 89,100 | — | — |
| 2013-12-12 | $8.52 | $9.63 | 183,263 | — | — |
| 2013-12-11 | $8.49 | $9.60 | 104,625 | — | — |
| 2013-12-10 | $8.58 | $9.70 | 214,313 | — | — |
| 2013-12-09 | $8.59 | $9.71 | 202,163 | — | — |
| 2013-12-06 | $8.72 | $9.86 | 118,463 | — | — |
| 2013-12-05 | $8.96 | $10.13 | 81,338 | — | — |
| 2013-12-04 | $8.93 | $10.10 | 133,313 | — | — |
| 2013-12-03 | $8.94 | $10.11 | 127,913 | — | — |
| 2013-12-02 | $9.00 | $10.17 | 213,638 | — | — |
| 2013-11-29 | $9.26 | $10.47 | 74,925 | — | — |
| 2013-11-27 | $9.21 | $10.42 | 245,700 | — | — |
| 2013-11-26 | $8.99 | $10.16 | 226,800 | — | — |
| 2013-11-25 | $8.98 | $10.15 | 171,450 | — | — |
| 2013-11-22 | $8.84 | $10.00 | 271,688 | — | — |
| 2013-11-21 | $8.83 | $9.98 | 207,900 | — | — |
| 2013-11-20 | $8.77 | $9.92 | 277,763 | — | — |
| 2013-11-19 | $9.01 | $10.18 | 147,825 | — | — |
| 2013-11-18 | $9.15 | $10.34 | 486,000 | — | — |
| 2013-11-15 | $9.16 | $10.36 | 483,300 | — | — |
| 2013-11-14 | $9.04 | $10.23 | 220,388 | — | — |
| 2013-11-13 | $8.85 | $10.01 | 66,825 | — | — |
| 2013-11-12 | $8.76 | $9.91 | 131,963 | — | — |
| 2013-11-11 | $8.71 | $9.85 | 104,288 | — | — |
| 2013-11-08 | $8.70 | $9.84 | 141,075 | — | — |
| 2013-11-07 | $8.65 | $9.78 | 236,588 | — | — |
| 2013-11-06 | $8.96 | $10.13 | 154,913 | — | — |
| 2013-11-05 | $9.18 | $10.38 | 149,850 | — | — |
| 2013-11-04 | $9.24 | $10.45 | 265,275 | — | — |
| 2013-11-01 | $9.28 | $10.49 | 287,213 | — | — |
| 2013-10-31 | $9.27 | $10.48 | 326,700 | — | — |
| 2013-10-30 | $9.50 | $10.74 | 496,125 | — | — |
| 2013-10-29 | $9.60 | $10.86 | 434,025 | — | — |
| 2013-10-28 | $9.93 | $11.22 | 346,275 | — | — |
| 2013-10-25 | $9.50 | $10.74 | 386,438 | — | — |
| 2013-10-24 | $9.62 | $10.88 | 684,113 | — | — |
| 2013-10-23 | $9.00 | $10.18 | 264,938 | — | — |
| 2013-10-22 | $8.97 | $10.14 | 247,725 | — | — |
| 2013-10-21 | $8.74 | $9.88 | 215,663 | — | — |
| 2013-10-18 | $8.73 | $9.87 | 377,325 | — | — |
| 2013-10-17 | $8.54 | $9.66 | 283,838 | — | — |
| 2013-10-16 | $8.49 | $9.60 | 91,463 | — | — |
| 2013-10-15 | $8.46 | $9.57 | 263,925 | — | — |
| 2013-10-14 | $8.47 | $9.58 | 156,600 | — | — |
| 2013-10-11 | $8.88 | $10.04 | 114,750 | — | — |
| 2013-10-10 | $8.62 | $9.74 | 119,138 | — | — |
| 2013-10-09 | $8.43 | $9.53 | 118,800 | — | — |
| 2013-10-08 | $8.32 | $9.41 | 165,375 | — | — |
| 2013-10-07 | $8.66 | $9.79 | 153,563 | — | — |
| 2013-10-04 | $8.65 | $9.78 | 119,813 | — | — |
| 2013-10-03 | $8.67 | $9.80 | 207,900 | — | — |
| 2013-10-02 | $8.86 | $10.02 | 244,350 | — | — |
| 2013-10-01 | $9.06 | $10.24 | 136,350 | — | — |
| 2013-09-30 | $8.90 | $10.07 | 197,438 | — | — |
| 2013-09-27 | $8.96 | $10.13 | 108,000 | — | — |
| 2013-09-26 | $8.89 | $10.05 | 203,850 | — | — |
| 2013-09-25 | $8.96 | $10.13 | 274,388 | — | — |
| 2013-09-24 | $8.82 | $9.97 | 185,625 | — | — |
| 2013-09-23 | $8.87 | $10.03 | 273,038 | — | — |
| 2013-09-20 | $9.00 | $10.18 | 148,163 | — | — |
| 2013-09-19 | $8.89 | $10.05 | 202,500 | — | — |
| 2013-09-18 | $8.77 | $9.92 | 107,663 | — | — |
| 2013-09-17 | $8.71 | $9.85 | 81,000 | — | — |
| 2013-09-16 | $8.68 | $9.82 | 78,638 | — | — |
| 2013-09-13 | $8.59 | $9.71 | 147,825 | — | — |
| 2013-09-12 | $8.30 | $9.38 | 168,075 | — | — |
| 2013-09-11 | $8.57 | $9.69 | 103,275 | — | — |
| 2013-09-10 | $8.53 | $9.65 | 202,163 | — | — |
| 2013-09-09 | $8.43 | $9.53 | 226,800 | — | — |
| 2013-09-06 | $7.98 | $9.02 | 123,863 | — | — |
| 2013-09-05 | $8.13 | $9.19 | 105,300 | — | — |
| 2013-09-04 | $8.07 | $9.13 | 205,875 | — | — |
| 2013-09-03 | $7.99 | $9.04 | 194,063 | — | — |
| 2013-08-30 | $8.02 | $9.07 | 239,288 | — | — |
| 2013-08-29 | $7.93 | $8.96 | 176,850 | — | — |
| 2013-08-28 | $7.93 | $8.97 | 108,000 | — | — |
| 2013-08-27 | $7.88 | $8.91 | 208,238 | — | — |
| 2013-08-26 | $7.88 | $8.91 | 264,600 | — | — |
| 2013-08-23 | $7.82 | $8.84 | 182,250 | — | — |
| 2013-08-22 | $7.66 | $8.66 | 79,988 | — | — |
| 2013-08-21 | $7.44 | $8.42 | 105,638 | — | — |
| 2013-08-20 | $7.40 | $8.37 | 96,188 | — | — |
| 2013-08-19 | $7.29 | $8.24 | 137,700 | — | — |
| 2013-08-16 | $7.31 | $8.27 | 183,263 | — | — |
| 2013-08-15 | $7.16 | $8.10 | 159,638 | — | — |
| 2013-08-14 | $6.91 | $7.81 | 147,150 | — | — |
| 2013-08-13 | $6.77 | $7.66 | 201,150 | — | — |
| 2013-08-12 | $6.63 | $7.49 | 299,363 | — | — |
| 2013-08-09 | $6.94 | $7.85 | 92,813 | — | — |
| 2013-08-08 | $7.17 | $8.11 | 119,813 | — | — |
| 2013-08-07 | $6.96 | $7.87 | 171,788 | — | — |
| 2013-08-06 | $7.24 | $8.18 | 217,688 | — | — |
| 2013-08-05 | $7.60 | $8.59 | 138,375 | — | — |
| 2013-08-02 | $7.35 | $8.32 | 63,788 | — | — |
| 2013-08-01 | $7.26 | $8.21 | 104,963 | — | — |
| 2013-07-31 | $7.38 | $8.35 | 133,988 | — | — |
| 2013-07-30 | $7.15 | $8.09 | 246,038 | — | — |
| 2013-07-29 | $7.33 | $8.29 | 77,625 | — | — |
| 2013-07-26 | $7.37 | $8.33 | 245,363 | — | — |
| 2013-07-25 | $7.39 | $8.36 | 835,313 | — | — |
| 2013-07-24 | $6.91 | $7.81 | 220,725 | — | — |
| 2013-07-23 | $7.05 | $7.97 | 109,688 | — | — |
| 2013-07-22 | $7.04 | $7.96 | 123,863 | — | — |
| 2013-07-19 | $7.04 | $7.96 | 49,275 | — | — |
| 2013-07-18 | $7.00 | $7.92 | 200,475 | — | — |
| 2013-07-17 | $6.94 | $7.85 | 99,900 | — | — |
| 2013-07-16 | $6.86 | $7.76 | 162,338 | — | — |
| 2013-07-15 | $6.97 | $7.88 | 122,175 | — | — |
| 2013-07-12 | $6.87 | $7.76 | 290,588 | — | — |
| 2013-07-11 | $6.97 | $7.89 | 479,925 | — | — |
| 2013-07-10 | $6.55 | $7.40 | 74,250 | — | — |
| 2013-07-09 | $6.48 | $7.33 | 133,988 | — | — |
| 2013-07-08 | $6.46 | $7.30 | 143,775 | — | — |
| 2013-07-05 | $6.45 | $7.29 | 137,700 | — | — |
| 2013-07-03 | $6.27 | $7.09 | 101,925 | — | — |
| 2013-07-02 | $6.31 | $7.13 | 117,450 | — | — |
| 2013-07-01 | $6.34 | $7.17 | 111,038 | — | — |
| 2013-06-28 | $6.16 | $6.97 | 1,205,888 | — | — |
| 2013-06-27 | $6.20 | $7.01 | 90,113 | — | — |
| 2013-06-26 | $6.05 | $6.84 | 142,425 | — | — |
| 2013-06-25 | $6.13 | $6.94 | 112,050 | — | — |
| 2013-06-24 | $6.04 | $6.83 | 308,475 | — | — |
| 2013-06-21 | $6.33 | $7.16 | 204,525 | — | — |
| 2013-06-20 | $6.21 | $7.02 | 225,450 | — | — |
| 2013-06-19 | $6.55 | $7.41 | 113,400 | — | — |
| 2013-06-18 | $6.63 | $7.49 | 206,550 | — | — |
| 2013-06-17 | $6.55 | $7.40 | 275,400 | — | — |
| 2013-06-14 | $6.26 | $7.08 | 221,063 | — | — |
| 2013-06-13 | $5.95 | $6.72 | 175,163 | — | — |
| 2013-06-12 | $5.67 | $6.41 | 102,263 | — | — |
| 2013-06-11 | $5.64 | $6.38 | 91,463 | — | — |
| 2013-06-10 | $5.76 | $6.51 | 185,625 | — | — |
| 2013-06-07 | $5.72 | $6.47 | 88,088 | — | — |
| 2013-06-06 | $5.65 | $6.39 | 160,313 | — | — |
| 2013-06-05 | $5.43 | $6.14 | 273,713 | — | — |
| 2013-06-04 | $5.70 | $6.45 | 102,263 | — | — |
| 2013-06-03 | $5.79 | $6.54 | 243,338 | — | — |
| 2013-05-31 | $5.77 | $6.53 | 171,788 | — | — |
| 2013-05-30 | $5.84 | $6.60 | 325,688 | — | — |
| 2013-05-29 | $5.83 | $6.60 | 364,838 | — | — |
| 2013-05-28 | $6.15 | $6.96 | 188,663 | — | — |
| 2013-05-24 | $6.18 | $6.99 | 154,913 | — | — |
| 2013-05-23 | $6.09 | $6.88 | 377,325 | — | — |
| 2013-05-22 | $6.36 | $7.19 | 184,613 | — | — |
| 2013-05-21 | $6.45 | $7.29 | 174,825 | — | — |
| 2013-05-20 | $6.47 | $7.32 | 111,713 | — | — |
| 2013-05-17 | $6.47 | $7.32 | 178,875 | — | — |
| 2013-05-16 | $6.37 | $7.20 | 165,038 | — | — |
| 2013-05-15 | $6.44 | $7.28 | 194,738 | — | — |
| 2013-05-14 | $6.48 | $7.33 | 429,300 | — | — |
| 2013-05-13 | $6.32 | $7.14 | 206,550 | — | — |
| 2013-05-10 | $6.31 | $7.14 | 248,738 | — | — |
| 2013-05-09 | $6.17 | $6.98 | 320,963 | — | — |
| 2013-05-08 | $6.28 | $7.11 | 236,588 | — | — |
| 2013-05-07 | $6.24 | $7.06 | 268,313 | — | — |
| 2013-05-06 | $6.20 | $7.02 | 367,538 | — | — |
| 2013-05-03 | $6.18 | $6.99 | 501,188 | — | — |
| 2013-05-02 | $5.94 | $6.72 | 497,138 | — | — |
| 2013-05-01 | $5.88 | $6.65 | 269,663 | — | — |
| 2013-04-30 | $6.00 | $6.79 | 398,250 | — | — |
| 2013-04-29 | $5.92 | $6.70 | 838,688 | — | — |
| 2013-04-26 | $5.42 | $6.13 | 772,538 | — | — |
| 2013-04-25 | $5.62 | $6.36 | 2,141,438 | — | — |
| 2013-04-24 | $4.76 | $5.38 | 426,263 | — | — |
| 2013-04-23 | $4.50 | $5.09 | 198,450 | — | — |
| 2013-04-22 | $4.25 | $4.80 | 164,700 | — | — |
| 2013-04-19 | $4.17 | $4.72 | 69,188 | — | — |
| 2013-04-18 | $4.15 | $4.70 | 153,225 | — | — |
| 2013-04-17 | $4.15 | $4.69 | 229,163 | — | — |
| 2013-04-16 | $4.29 | $4.85 | 81,000 | — | — |
| 2013-04-15 | $4.25 | $4.80 | 214,313 | — | — |
| 2013-04-12 | $4.43 | $5.01 | 93,150 | — | — |
| 2013-04-11 | $4.45 | $5.04 | 72,225 | — | — |
| 2013-04-10 | $4.43 | $5.01 | 210,938 | — | — |
| 2013-04-09 | $4.24 | $4.80 | 226,800 | — | — |
| 2013-04-08 | $4.33 | $4.89 | 249,413 | — | — |
| 2013-04-05 | $4.41 | $4.98 | 222,750 | — | — |
| 2013-04-04 | $4.33 | $4.89 | 190,350 | — | — |
| 2013-04-03 | $4.31 | $4.87 | 419,850 | — | — |
| 2013-04-02 | $4.39 | $4.97 | 390,150 | — | — |
| 2013-04-01 | $4.60 | $5.20 | 378,675 | — | — |
| 2013-03-28 | $4.67 | $5.28 | 188,663 | — | — |
| 2013-03-27 | $4.71 | $5.32 | 515,363 | — | — |
| 2013-03-26 | $4.32 | $4.88 | 94,500 | — | — |
| 2013-03-25 | $4.35 | $4.91 | 299,363 | — | — |
| 2013-03-22 | $4.34 | $4.90 | 119,813 | — | — |
| 2013-03-21 | $4.30 | $4.86 | 250,088 | — | — |
| 2013-03-20 | $4.20 | $4.75 | 145,125 | — | — |
| 2013-03-19 | $4.17 | $4.72 | 581,513 | — | — |
| 2013-03-18 | $4.21 | $4.76 | 196,088 | — | — |
| 2013-03-15 | $4.22 | $4.77 | 189,000 | — | — |
| 2013-03-14 | $4.22 | $4.77 | 203,513 | — | — |
| 2013-03-13 | $4.23 | $4.78 | 303,750 | — | — |
| 2013-03-12 | $4.20 | $4.75 | 239,963 | — | — |
| 2013-03-11 | $4.21 | $4.76 | 301,050 | — | — |
| 2013-03-08 | $4.26 | $4.82 | 392,513 | — | — |
| 2013-03-07 | $4.17 | $4.71 | 287,213 | — | — |
| 2013-03-06 | $4.18 | $4.72 | 180,900 | — | — |
| 2013-03-05 | $4.19 | $4.74 | 263,588 | — | — |
| 2013-03-04 | $4.18 | $4.73 | 451,238 | — | — |
| 2013-03-01 | $4.15 | $4.69 | 799,875 | — | — |
| 2013-02-28 | $3.93 | $4.44 | 488,700 | — | — |
| 2013-02-27 | $3.86 | $4.36 | 780,975 | — | — |
| 2013-02-26 | $3.63 | $4.10 | 570,038 | — | — |
| 2013-02-25 | $3.54 | $4.00 | 1,016,888 | — | — |
| 2013-02-22 | $3.58 | $4.05 | 1,528,538 | — | — |
| 2013-02-21 | $3.41 | $3.86 | 2,620,350 | — | — |
| 2013-02-20 | $4.10 | $4.63 | 611,550 | — | — |
| 2013-02-19 | $4.49 | $5.08 | 232,200 | — | — |
| 2013-02-15 | $4.48 | $5.07 | 298,013 | — | — |
| 2013-02-14 | $4.66 | $5.27 | 392,175 | — | — |
| 2013-02-13 | $4.53 | $5.13 | 209,250 | — | — |
| 2013-02-12 | $4.58 | $5.18 | 320,288 | — | — |
| 2013-02-11 | $4.49 | $5.08 | 283,500 | — | — |
| 2013-02-08 | $4.55 | $5.14 | 230,513 | — | — |
| 2013-02-07 | $4.56 | $5.16 | 250,088 | — | — |
| 2013-02-06 | $4.75 | $5.37 | 234,563 | — | — |
| 2013-02-05 | $4.89 | $5.52 | 326,363 | — | — |
| 2013-02-04 | $4.79 | $5.41 | 251,438 | — | — |
| 2013-02-01 | $5.11 | $5.78 | 381,375 | — | — |
| 2013-01-31 | $4.88 | $5.51 | 193,725 | — | — |
| 2013-01-30 | $4.70 | $5.31 | 189,338 | — | — |
| 2013-01-29 | $4.87 | $5.51 | 145,800 | — | — |
| 2013-01-28 | $5.01 | $5.67 | 452,250 | — | — |
| 2013-01-25 | $5.03 | $5.69 | 554,850 | — | — |
| 2013-01-24 | $4.63 | $5.23 | 463,388 | — | — |
| 2013-01-23 | $4.43 | $5.01 | 384,075 | — | — |
| 2013-01-22 | $4.57 | $5.17 | 309,150 | — | — |
| 2013-01-18 | $4.74 | $5.36 | 167,738 | — | — |
| 2013-01-17 | $4.74 | $5.36 | 258,863 | — | — |
| 2013-01-16 | $4.84 | $5.47 | 94,163 | — | — |
| 2013-01-15 | $4.90 | $5.54 | 204,188 | — | — |
| 2013-01-14 | $4.91 | $5.55 | 172,800 | — | — |
| 2013-01-11 | $4.93 | $5.57 | 155,250 | — | — |
| 2013-01-10 | $4.96 | $5.61 | 158,288 | — | — |
| 2013-01-09 | $4.94 | $5.59 | 221,400 | — | — |
| 2013-01-08 | $4.89 | $5.53 | 193,725 | — | — |
| 2013-01-07 | $4.84 | $5.47 | 181,238 | — | — |
| 2013-01-04 | $4.92 | $5.56 | 211,275 | — | — |
| 2013-01-03 | $4.89 | $5.53 | 619,988 | — | — |
| 2013-01-02 | $5.03 | $5.68 | 643,950 | — | — |