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
- 1996-11-18 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 | $9.50 | $13.17 | 15,800 | — | — |
| 2013-12-30 | $9.43 | $13.07 | 2,300 | — | — |
| 2013-12-27 | $9.34 | $12.95 | 600 | — | — |
| 2013-12-26 | $9.28 | $12.86 | 1,700 | — | — |
| 2013-12-24 | $9.21 | $12.77 | 500 | — | — |
| 2013-12-23 | $9.23 | $12.79 | 5,600 | — | — |
| 2013-12-20 | $9.25 | $12.82 | 400 | — | — |
| 2013-12-19 | $9.16 | $12.70 | 10,900 | — | — |
| 2013-12-18 | $9.07 | $12.57 | 0 | — | — |
| 2013-12-17 | $9.07 | $12.57 | 10,600 | — | — |
| 2013-12-16 | $9.05 | $12.54 | 53,300 | — | — |
| 2013-12-13 | $9.07 | $12.57 | 800 | — | — |
| 2013-12-12 | $8.81 | $12.21 | 600 | — | — |
| 2013-12-11 | $9.04 | $12.53 | 2,700 | — | — |
| 2013-12-10 | $8.95 | $12.40 | 7,500 | — | — |
| 2013-12-09 | $9.01 | $12.49 | 18,500 | — | — |
| 2013-12-06 | $8.86 | $12.28 | 8,800 | — | — |
| 2013-12-05 | $8.70 | $12.06 | 200 | — | — |
| 2013-12-04 | $8.88 | $12.31 | 6,300 | — | — |
| 2013-12-03 | $8.87 | $12.29 | 39,100 | — | — |
| 2013-12-02 | $8.70 | $12.06 | 16,800 | — | — |
| 2013-11-29 | $8.80 | $12.20 | 492,800 | — | — |
| 2013-11-27 | $8.45 | $11.71 | 1,060,800 | — | — |
| 2013-11-26 | $8.25 | $11.43 | 526,000 | — | — |
| 2013-11-25 | $8.21 | $11.38 | 52,600 | — | — |
| 2013-11-22 | $8.17 | $11.32 | 3,000 | — | — |
| 2013-11-21 | $8.14 | $11.28 | 200 | — | — |
| 2013-11-20 | $8.13 | $11.27 | 500 | — | — |
| 2013-11-19 | $8.40 | $11.64 | 0 | — | — |
| 2013-11-18 | $8.40 | $11.64 | 400 | — | — |
| 2013-11-15 | $8.42 | $11.67 | 1,000 | — | — |
| 2013-11-14 | $8.56 | $11.86 | 5,600 | — | — |
| 2013-11-13 | $8.33 | $11.55 | 0 | — | — |
| 2013-11-12 | $8.33 | $11.55 | 100 | — | — |
| 2013-11-11 | $8.42 | $11.67 | 0 | — | — |
| 2013-11-08 | $8.42 | $11.67 | 200 | — | — |
| 2013-11-07 | $8.39 | $11.63 | 0 | — | — |
| 2013-11-06 | $8.39 | $11.63 | 0 | — | — |
| 2013-11-05 | $8.39 | $11.63 | 0 | — | — |
| 2013-11-04 | $8.39 | $11.63 | 0 | — | — |
| 2013-11-01 | $8.39 | $11.63 | 0 | — | — |
| 2013-10-31 | $8.39 | $11.63 | 200 | — | — |
| 2013-10-30 | $8.88 | $12.31 | 1,600 | — | — |
| 2013-10-29 | $8.96 | $12.42 | 1,300 | — | — |
| 2013-10-28 | $8.95 | $12.40 | 300 | — | — |
| 2013-10-25 | $9.03 | $12.52 | 0 | — | — |
| 2013-10-24 | $9.03 | $12.52 | 200 | — | — |
| 2013-10-23 | $8.85 | $12.27 | 0 | — | — |
| 2013-10-22 | $8.85 | $12.27 | 500 | — | — |
| 2013-10-21 | $9.00 | $12.47 | 600 | — | — |
| 2013-10-18 | $8.68 | $12.03 | 0 | — | — |
| 2013-10-17 | $8.68 | $12.03 | 200 | — | — |
| 2013-10-16 | $8.51 | $11.80 | 0 | — | — |
| 2013-10-15 | $8.51 | $11.80 | 600 | — | — |
| 2013-10-14 | $9.00 | $12.47 | 100 | — | — |
| 2013-10-11 | $8.69 | $12.04 | 300 | — | — |
| 2013-10-10 | $8.45 | $11.71 | 0 | — | — |
| 2013-10-09 | $8.45 | $11.71 | 1,400 | — | — |
| 2013-10-08 | $8.58 | $11.89 | 600 | — | — |
| 2013-10-07 | $8.55 | $11.85 | 300 | — | — |
| 2013-10-04 | $8.60 | $11.92 | 400 | — | — |
| 2013-10-03 | $8.64 | $11.98 | 300 | — | — |
| 2013-10-02 | $8.71 | $12.07 | 0 | — | — |
| 2013-10-01 | $8.71 | $12.07 | 500 | — | — |
| 2013-09-30 | $8.90 | $12.34 | 0 | — | — |
| 2013-09-27 | $8.90 | $12.34 | 200 | — | — |
| 2013-09-26 | $8.80 | $12.20 | 200 | — | — |
| 2013-09-25 | $8.69 | $12.04 | 0 | — | — |
| 2013-09-24 | $8.69 | $12.04 | 200 | — | — |
| 2013-09-23 | $8.57 | $11.88 | 3,200 | — | — |
| 2013-09-20 | $8.58 | $11.89 | 1,300 | — | — |
| 2013-09-19 | $8.61 | $11.93 | 100 | — | — |
| 2013-09-18 | $8.87 | $12.29 | 0 | — | — |
| 2013-09-17 | $8.87 | $12.29 | 300 | — | — |
| 2013-09-16 | $8.75 | $12.13 | 800 | — | — |
| 2013-09-13 | $8.85 | $12.27 | 4,000 | — | — |
| 2013-09-12 | $8.61 | $11.93 | 19,700 | — | — |
| 2013-09-11 | $8.58 | $11.89 | 200 | — | — |
| 2013-09-10 | $8.62 | $11.95 | 900 | — | — |
| 2013-09-09 | $8.44 | $11.70 | 500 | — | — |
| 2013-09-06 | $8.41 | $11.66 | 1,400 | — | — |
| 2013-09-05 | $8.39 | $11.63 | 56,000 | — | — |
| 2013-09-04 | $8.01 | $11.10 | 300 | — | — |
| 2013-09-03 | $7.91 | $10.96 | 1,100 | — | — |
| 2013-08-30 | $7.80 | $10.81 | 300 | — | — |
| 2013-08-29 | $7.71 | $10.69 | 700 | — | — |
| 2013-08-28 | $7.68 | $10.64 | 800 | — | — |
| 2013-08-27 | $7.71 | $10.69 | 1,500 | — | — |
| 2013-08-26 | $7.87 | $10.91 | 3,600 | — | — |
| 2013-08-23 | $7.90 | $10.95 | 2,600 | — | — |
| 2013-08-22 | $7.90 | $10.95 | 400 | — | — |
| 2013-08-21 | $7.93 | $10.92 | 100 | — | — |
| 2013-08-20 | $7.94 | $10.93 | 900 | — | — |
| 2013-08-19 | $7.97 | $10.97 | 2,100 | — | — |
| 2013-08-16 | $7.99 | $11.00 | 300 | — | — |
| 2013-08-15 | $7.99 | $11.00 | 100 | — | — |
| 2013-08-14 | $7.92 | $10.90 | 2,500 | — | — |
| 2013-08-13 | $7.43 | $10.23 | 10,100 | — | — |
| 2013-08-12 | $7.62 | $10.49 | 0 | — | — |
| 2013-08-09 | $7.62 | $10.49 | 400 | — | — |
| 2013-08-08 | $7.54 | $10.38 | 300 | — | — |
| 2013-08-07 | $7.43 | $10.23 | 300 | — | — |
| 2013-08-06 | $7.41 | $10.20 | 0 | — | — |
| 2013-08-05 | $7.41 | $10.20 | 300 | — | — |
| 2013-08-02 | $7.41 | $10.20 | 400 | — | — |
| 2013-08-01 | $7.36 | $10.13 | 200 | — | — |
| 2013-07-31 | $7.37 | $10.15 | 300 | — | — |
| 2013-07-30 | $7.28 | $10.02 | 700 | — | — |
| 2013-07-29 | $7.33 | $10.09 | 1,100 | — | — |
| 2013-07-26 | $7.34 | $10.10 | 1,000 | — | — |
| 2013-07-25 | $7.25 | $9.98 | 200 | — | — |
| 2013-07-24 | $7.26 | $9.99 | 700 | — | — |
| 2013-07-23 | $7.29 | $10.04 | 300 | — | — |
| 2013-07-22 | $7.29 | $10.04 | 2,400 | — | — |
| 2013-07-19 | $7.46 | $10.27 | 400 | — | — |
| 2013-07-18 | $7.20 | $9.91 | 700 | — | — |
| 2013-07-17 | $7.21 | $9.93 | 500 | — | — |
| 2013-07-16 | $7.17 | $9.87 | 0 | — | — |
| 2013-07-15 | $7.17 | $9.87 | 600 | — | — |
| 2013-07-12 | $7.22 | $9.94 | 2,500 | — | — |
| 2013-07-11 | $7.18 | $9.88 | 500 | — | — |
| 2013-07-10 | $7.05 | $9.70 | 200 | — | — |
| 2013-07-09 | $7.29 | $10.04 | 3,800 | — | — |
| 2013-07-08 | $6.92 | $9.53 | 0 | — | — |
| 2013-07-05 | $6.92 | $9.53 | 500 | — | — |
| 2013-07-03 | $6.99 | $9.62 | 1,000 | — | — |
| 2013-07-02 | $6.90 | $9.50 | 500 | — | — |
| 2013-07-01 | $6.87 | $9.46 | 600 | — | — |
| 2013-06-28 | $6.76 | $9.31 | 15,500 | — | — |
| 2013-06-27 | $6.76 | $9.31 | 400 | — | — |
| 2013-06-26 | $6.72 | $9.25 | 1,600 | — | — |
| 2013-06-25 | $6.69 | $9.21 | 800 | — | — |
| 2013-06-24 | $6.81 | $9.37 | 6,700 | — | — |
| 2013-06-21 | $6.81 | $9.37 | 400 | — | — |
| 2013-06-20 | $6.88 | $9.47 | 200 | — | — |
| 2013-06-19 | $7.29 | $10.04 | 113,800 | — | — |
| 2013-06-18 | $7.26 | $9.99 | 101,800 | — | — |
| 2013-06-17 | $6.91 | $9.51 | 0 | — | — |
| 2013-06-14 | $6.91 | $9.51 | 3,500 | — | — |
| 2013-06-13 | $6.82 | $9.39 | 800 | — | — |
| 2013-06-12 | $6.92 | $9.53 | 0 | — | — |
| 2013-06-11 | $6.92 | $9.53 | 32,900 | — | — |
| 2013-06-10 | $6.91 | $9.51 | 616,200 | — | — |
| 2013-06-07 | $6.89 | $9.48 | 0 | — | — |
| 2013-06-06 | $6.89 | $9.48 | 0 | — | — |
| 2013-06-05 | $6.89 | $9.48 | 0 | — | — |
| 2013-06-04 | $6.89 | $9.48 | 5,000 | — | — |
| 2013-06-03 | $6.80 | $9.36 | 5,000 | — | — |
| 2013-05-31 | $7.08 | $9.75 | 0 | — | — |
| 2013-05-30 | $7.08 | $9.75 | 0 | — | — |
| 2013-05-29 | $7.08 | $9.75 | 0 | — | — |
| 2013-05-28 | $7.08 | $9.75 | 0 | — | — |
| 2013-05-24 | $7.08 | $9.75 | 0 | — | — |
| 2013-05-23 | $7.08 | $9.75 | 0 | — | — |
| 2013-05-22 | $7.08 | $9.75 | 0 | — | — |
| 2013-05-21 | $7.08 | $9.75 | 0 | — | — |
| 2013-05-20 | $7.08 | $9.75 | 0 | — | — |
| 2013-05-17 | $7.08 | $9.75 | 0 | — | — |
| 2013-05-16 | $7.08 | $9.75 | 3,200 | — | — |
| 2013-05-15 | $7.15 | $9.84 | 0 | — | — |
| 2013-05-14 | $7.15 | $9.84 | 0 | — | — |
| 2013-05-13 | $7.15 | $9.84 | 0 | — | — |
| 2013-05-10 | $7.15 | $9.84 | 0 | — | — |
| 2013-05-09 | $7.15 | $9.84 | 0 | — | — |
| 2013-05-08 | $7.15 | $9.84 | 800 | — | — |
| 2013-05-07 | $7.18 | $9.88 | 0 | — | — |
| 2013-05-06 | $7.18 | $9.88 | 0 | — | — |
| 2013-05-03 | $7.18 | $9.88 | 600 | — | — |
| 2013-05-02 | $7.31 | $10.06 | 0 | — | — |
| 2013-05-01 | $7.31 | $10.06 | 200 | — | — |
| 2013-04-30 | $7.25 | $9.98 | 200 | — | — |
| 2013-04-29 | $7.30 | $10.05 | 0 | — | — |
| 2013-04-26 | $7.30 | $10.05 | 0 | — | — |
| 2013-04-25 | $7.30 | $10.05 | 0 | — | — |
| 2013-04-24 | $7.30 | $10.05 | 0 | — | — |
| 2013-04-23 | $7.30 | $10.05 | 0 | — | — |
| 2013-04-22 | $7.30 | $10.05 | 0 | — | — |
| 2013-04-19 | $7.30 | $10.05 | 0 | — | — |
| 2013-04-18 | $7.30 | $10.05 | 400 | — | — |
| 2013-04-17 | $7.44 | $10.09 | 0 | — | — |
| 2013-04-16 | $7.44 | $10.09 | 300 | — | — |
| 2013-04-15 | $7.52 | $10.20 | 300 | — | — |
| 2013-04-12 | $7.63 | $10.35 | 800 | — | — |
| 2013-04-11 | $7.84 | $10.63 | 400 | — | — |
| 2013-04-10 | $7.55 | $10.24 | 400 | — | — |
| 2013-04-09 | $7.28 | $9.87 | 0 | — | — |
| 2013-04-08 | $7.28 | $9.87 | 200 | — | — |
| 2013-04-05 | $7.52 | $10.20 | 0 | — | — |
| 2013-04-04 | $7.52 | $10.20 | 0 | — | — |
| 2013-04-03 | $7.52 | $10.20 | 0 | — | — |
| 2013-04-02 | $7.52 | $10.20 | 4,300 | — | — |
| 2013-04-01 | $7.51 | $10.19 | 1,200 | — | — |
| 2013-03-28 | $7.38 | $10.01 | 0 | — | — |
| 2013-03-27 | $7.38 | $10.01 | 0 | — | — |
| 2013-03-26 | $7.38 | $10.01 | 0 | — | — |
| 2013-03-25 | $7.38 | $10.01 | 0 | — | — |
| 2013-03-22 | $7.38 | $10.01 | 0 | — | — |
| 2013-03-21 | $7.38 | $10.01 | 1,200 | — | — |
| 2013-03-20 | $7.51 | $10.19 | 0 | — | — |
| 2013-03-19 | $7.51 | $10.19 | 0 | — | — |
| 2013-03-18 | $7.51 | $10.19 | 0 | — | — |
| 2013-03-15 | $7.51 | $10.19 | 800 | — | — |
| 2013-03-14 | $6.77 | $9.18 | 100 | — | — |
| 2013-03-13 | $6.63 | $8.99 | 300 | — | — |
| 2013-03-12 | $6.65 | $9.02 | 200 | — | — |
| 2013-03-11 | $6.72 | $9.11 | 500 | — | — |
| 2013-03-08 | $6.81 | $9.24 | 100 | — | — |
| 2013-03-07 | $6.86 | $9.30 | 400 | — | — |
| 2013-03-06 | $6.88 | $9.33 | 0 | — | — |
| 2013-03-05 | $6.88 | $9.33 | 0 | — | — |
| 2013-03-04 | $6.88 | $9.33 | 100 | — | — |
| 2013-03-01 | $6.90 | $9.36 | 0 | — | — |
| 2013-02-28 | $6.90 | $9.36 | 0 | — | — |
| 2013-02-27 | $6.90 | $9.36 | 0 | — | — |
| 2013-02-26 | $6.90 | $9.36 | 0 | — | — |
| 2013-02-25 | $6.90 | $9.36 | 500 | — | — |
| 2013-02-22 | $6.92 | $9.39 | 0 | — | — |
| 2013-02-21 | $6.92 | $9.39 | 0 | — | — |
| 2013-02-20 | $6.92 | $9.39 | 500 | — | — |
| 2013-02-19 | $6.95 | $9.43 | 700 | — | — |
| 2013-02-15 | $6.95 | $9.43 | 0 | — | — |
| 2013-02-14 | $6.95 | $9.43 | 500 | — | — |
| 2013-02-13 | $7.00 | $9.49 | 500 | — | — |
| 2013-02-12 | $7.08 | $9.60 | 200 | — | — |
| 2013-02-11 | $7.00 | $9.49 | 0 | — | — |
| 2013-02-08 | $7.00 | $9.49 | 0 | — | — |
| 2013-02-07 | $7.00 | $9.49 | 300 | — | — |
| 2013-02-06 | $7.18 | $9.74 | 0 | — | — |
| 2013-02-05 | $7.18 | $9.74 | 0 | — | — |
| 2013-02-04 | $7.18 | $9.74 | 0 | — | — |
| 2013-02-01 | $7.18 | $9.74 | 1,700 | — | — |
| 2013-01-31 | $7.00 | $9.49 | 100 | — | — |
| 2013-01-30 | $7.03 | $9.53 | 0 | — | — |
| 2013-01-29 | $7.03 | $9.53 | 0 | — | — |
| 2013-01-28 | $7.03 | $9.53 | 4,000 | — | — |
| 2013-01-25 | $7.14 | $9.68 | 0 | — | — |
| 2013-01-24 | $7.14 | $9.68 | 0 | — | — |
| 2013-01-23 | $7.14 | $9.68 | 0 | — | — |
| 2013-01-22 | $7.14 | $9.68 | 0 | — | — |
| 2013-01-18 | $7.14 | $9.68 | 100 | — | — |
| 2013-01-17 | $7.65 | $10.38 | 0 | — | — |
| 2013-01-16 | $7.65 | $10.38 | 0 | — | — |
| 2013-01-15 | $7.65 | $10.38 | 0 | — | — |
| 2013-01-14 | $7.65 | $10.38 | 0 | — | — |
| 2013-01-11 | $7.65 | $10.38 | 0 | — | — |
| 2013-01-10 | $7.65 | $10.38 | 0 | — | — |
| 2013-01-09 | $7.65 | $10.38 | 0 | — | — |
| 2013-01-08 | $7.65 | $10.38 | 400 | — | — |
| 2013-01-07 | $7.91 | $10.73 | 0 | — | — |
| 2013-01-04 | $7.91 | $10.73 | 0 | — | — |
| 2013-01-03 | $7.91 | $10.73 | 0 | — | — |
| 2013-01-02 | $7.91 | $10.73 | 0 | — | — |