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
- 1999-01-04 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 | $7.50 | $9.16 | 9,555 | — | — |
| 2013-12-30 | $7.50 | $9.15 | 12,810 | — | — |
| 2013-12-27 | $7.66 | $9.34 | 18,795 | — | — |
| 2013-12-26 | $7.62 | $9.30 | 13,230 | — | — |
| 2013-12-24 | $7.81 | $9.53 | 1,365 | — | — |
| 2013-12-23 | $7.89 | $9.62 | 17,955 | — | — |
| 2013-12-20 | $7.76 | $9.47 | 21,945 | — | — |
| 2013-12-19 | $7.63 | $9.31 | 1,785 | — | — |
| 2013-12-18 | $7.62 | $9.30 | 30,660 | — | — |
| 2013-12-17 | $7.89 | $9.62 | 1,995 | — | — |
| 2013-12-16 | $7.81 | $9.53 | 1,050 | — | — |
| 2013-12-13 | $7.81 | $9.53 | 25,725 | — | — |
| 2013-12-12 | $7.64 | $9.32 | 5,040 | — | — |
| 2013-12-11 | $7.64 | $9.32 | 31,080 | — | — |
| 2013-12-10 | $7.68 | $9.37 | 44,100 | — | — |
| 2013-12-09 | $7.41 | $9.04 | 0 | — | — |
| 2013-12-06 | $7.41 | $9.04 | 6,930 | — | — |
| 2013-12-05 | $7.62 | $9.30 | 7,665 | — | — |
| 2013-12-04 | $7.57 | $9.24 | 1,365 | — | — |
| 2013-12-03 | $7.66 | $9.34 | 2,415 | — | — |
| 2013-12-02 | $7.57 | $9.24 | 3,465 | — | — |
| 2013-11-29 | $7.58 | $9.25 | 1,365 | — | — |
| 2013-11-27 | $7.67 | $9.35 | 9,975 | — | — |
| 2013-11-26 | $7.57 | $9.24 | 5,355 | — | — |
| 2013-11-25 | $7.62 | $9.30 | 630 | — | — |
| 2013-11-22 | $7.62 | $9.30 | 3,465 | — | — |
| 2013-11-21 | $7.62 | $9.30 | 1,575 | — | — |
| 2013-11-20 | $7.50 | $9.16 | 2,940 | — | — |
| 2013-11-19 | $7.50 | $9.15 | 4,410 | — | — |
| 2013-11-18 | $7.62 | $9.30 | 7,035 | — | — |
| 2013-11-15 | $7.63 | $9.31 | 24,570 | — | — |
| 2013-11-14 | $7.61 | $9.28 | 315 | — | — |
| 2013-11-13 | $7.62 | $9.30 | 7,770 | — | — |
| 2013-11-12 | $7.71 | $9.41 | 19,530 | — | — |
| 2013-11-11 | $7.65 | $9.33 | 315 | — | — |
| 2013-11-08 | $7.55 | $9.21 | 13,545 | — | — |
| 2013-11-07 | $7.54 | $9.20 | 3,465 | — | — |
| 2013-11-06 | $7.62 | $9.30 | 5,670 | — | — |
| 2013-11-05 | $7.71 | $9.41 | 1,470 | — | — |
| 2013-11-04 | $7.62 | $9.30 | 24,150 | — | — |
| 2013-11-01 | $7.75 | $9.46 | 1,050 | — | — |
| 2013-10-31 | $7.76 | $9.47 | 10,395 | — | — |
| 2013-10-30 | $7.76 | $9.47 | 4,305 | — | — |
| 2013-10-29 | $7.64 | $9.28 | 14,175 | — | — |
| 2013-10-28 | $7.82 | $9.50 | 3,150 | — | — |
| 2013-10-25 | $7.62 | $9.26 | 20,160 | — | — |
| 2013-10-24 | $7.52 | $9.14 | 48,090 | — | — |
| 2013-10-23 | $7.70 | $9.35 | 12,495 | — | — |
| 2013-10-22 | $7.74 | $9.41 | 58,380 | — | — |
| 2013-10-21 | $7.77 | $9.44 | 7,035 | — | — |
| 2013-10-18 | $7.76 | $9.43 | 105 | — | — |
| 2013-10-17 | $7.75 | $9.42 | 630 | — | — |
| 2013-10-16 | $7.52 | $9.14 | 11,970 | — | — |
| 2013-10-15 | $7.62 | $9.26 | 1,890 | — | — |
| 2013-10-14 | $7.43 | $9.02 | 0 | — | — |
| 2013-10-11 | $7.43 | $9.02 | 105 | — | — |
| 2013-10-10 | $7.48 | $9.08 | 2,520 | — | — |
| 2013-10-09 | $7.47 | $9.07 | 9,030 | — | — |
| 2013-10-08 | $7.37 | $8.95 | 2,100 | — | — |
| 2013-10-07 | $7.27 | $8.83 | 3,465 | — | — |
| 2013-10-04 | $7.48 | $9.08 | 2,100 | — | — |
| 2013-10-03 | $7.38 | $8.97 | 8,820 | — | — |
| 2013-10-02 | $7.33 | $8.91 | 1,890 | — | — |
| 2013-10-01 | $7.40 | $8.99 | 630 | — | — |
| 2013-09-30 | $7.40 | $8.99 | 1,155 | — | — |
| 2013-09-27 | $7.40 | $8.99 | 4,620 | — | — |
| 2013-09-26 | $7.61 | $9.24 | 3,675 | — | — |
| 2013-09-25 | $7.52 | $9.14 | 5,775 | — | — |
| 2013-09-24 | $7.52 | $9.14 | 8,610 | — | — |
| 2013-09-23 | $7.37 | $8.95 | 840 | — | — |
| 2013-09-20 | $7.67 | $9.31 | 4,620 | — | — |
| 2013-09-19 | $7.59 | $9.22 | 5,670 | — | — |
| 2013-09-18 | $7.58 | $9.21 | 1,260 | — | — |
| 2013-09-17 | $7.36 | $8.94 | 1,470 | — | — |
| 2013-09-16 | $7.67 | $9.31 | 18,375 | — | — |
| 2013-09-13 | $7.71 | $9.37 | 5,775 | — | — |
| 2013-09-12 | $7.60 | $9.23 | 5,670 | — | — |
| 2013-09-11 | $7.67 | $9.31 | 2,310 | — | — |
| 2013-09-10 | $7.67 | $9.31 | 630 | — | — |
| 2013-09-09 | $7.62 | $9.26 | 420 | — | — |
| 2013-09-06 | $7.87 | $9.56 | 4,725 | — | — |
| 2013-09-05 | $7.86 | $9.54 | 735 | — | — |
| 2013-09-04 | $7.86 | $9.54 | 3,780 | — | — |
| 2013-09-03 | $7.87 | $9.56 | 1,470 | — | — |
| 2013-08-30 | $7.90 | $9.59 | 7,140 | — | — |
| 2013-08-29 | $7.78 | $9.45 | 1,575 | — | — |
| 2013-08-28 | $7.76 | $9.43 | 2,520 | — | — |
| 2013-08-27 | $7.67 | $9.31 | 1,575 | — | — |
| 2013-08-26 | $7.64 | $9.28 | 420 | — | — |
| 2013-08-23 | $7.70 | $9.35 | 5,565 | — | — |
| 2013-08-22 | $7.60 | $9.23 | 5,355 | — | — |
| 2013-08-21 | $7.35 | $8.93 | 3,255 | — | — |
| 2013-08-20 | $7.60 | $9.23 | 945 | — | — |
| 2013-08-19 | $7.59 | $9.22 | 1,260 | — | — |
| 2013-08-16 | $7.43 | $9.02 | 3,990 | — | — |
| 2013-08-15 | $7.33 | $8.91 | 0 | — | — |
| 2013-08-14 | $7.33 | $8.91 | 9,450 | — | — |
| 2013-08-13 | $7.59 | $9.22 | 5,460 | — | — |
| 2013-08-12 | $7.22 | $8.77 | 14,805 | — | — |
| 2013-08-09 | $7.60 | $9.23 | 1,890 | — | — |
| 2013-08-08 | $7.48 | $9.08 | 7,140 | — | — |
| 2013-08-07 | $7.62 | $9.26 | 6,195 | — | — |
| 2013-08-06 | $7.48 | $9.08 | 4,095 | — | — |
| 2013-08-05 | $7.62 | $9.26 | 35,700 | — | — |
| 2013-08-02 | $7.50 | $9.12 | 4,410 | — | — |
| 2013-08-01 | $7.53 | $9.15 | 3,570 | — | — |
| 2013-07-31 | $7.52 | $9.14 | 1,470 | — | — |
| 2013-07-30 | $7.52 | $9.11 | 4,620 | — | — |
| 2013-07-29 | $7.56 | $9.15 | 945 | — | — |
| 2013-07-26 | $7.53 | $9.12 | 7,455 | — | — |
| 2013-07-25 | $7.71 | $9.34 | 3,780 | — | — |
| 2013-07-24 | $7.67 | $9.28 | 3,570 | — | — |
| 2013-07-23 | $7.78 | $9.42 | 5,985 | — | — |
| 2013-07-22 | $7.70 | $9.31 | 4,830 | — | — |
| 2013-07-19 | $7.69 | $9.30 | 14,280 | — | — |
| 2013-07-18 | $7.66 | $9.27 | 0 | — | — |
| 2013-07-17 | $7.66 | $9.27 | 2,625 | — | — |
| 2013-07-16 | $7.40 | $8.96 | 420 | — | — |
| 2013-07-15 | $7.43 | $8.99 | 12,600 | — | — |
| 2013-07-12 | $7.57 | $9.16 | 945 | — | — |
| 2013-07-11 | $7.58 | $9.17 | 12,075 | — | — |
| 2013-07-10 | $7.38 | $8.93 | 3,150 | — | — |
| 2013-07-09 | $7.59 | $9.19 | 4,305 | — | — |
| 2013-07-08 | $7.40 | $8.96 | 2,730 | — | — |
| 2013-07-05 | $7.30 | $8.84 | 1,995 | — | — |
| 2013-07-03 | $7.30 | $8.83 | 4,725 | — | — |
| 2013-07-02 | $7.24 | $8.76 | 0 | — | — |
| 2013-07-01 | $7.24 | $8.76 | 420 | — | — |
| 2013-06-28 | $7.26 | $8.78 | 9,975 | — | — |
| 2013-06-27 | $7.48 | $9.05 | 420 | — | — |
| 2013-06-26 | $7.24 | $8.76 | 210 | — | — |
| 2013-06-25 | $7.24 | $8.76 | 11,025 | — | — |
| 2013-06-24 | $7.57 | $9.16 | 525 | — | — |
| 2013-06-21 | $7.61 | $9.21 | 1,365 | — | — |
| 2013-06-20 | $7.67 | $9.28 | 735 | — | — |
| 2013-06-19 | $7.69 | $9.30 | 1,575 | — | — |
| 2013-06-18 | $7.79 | $9.43 | 5,985 | — | — |
| 2013-06-17 | $8.01 | $9.69 | 420 | — | — |
| 2013-06-14 | $8.02 | $9.70 | 105 | — | — |
| 2013-06-13 | $8.04 | $9.73 | 8,820 | — | — |
| 2013-06-12 | $7.71 | $9.34 | 525 | — | — |
| 2013-06-11 | $7.99 | $9.67 | 735 | — | — |
| 2013-06-10 | $7.67 | $9.28 | 3,465 | — | — |
| 2013-06-07 | $7.71 | $9.34 | 105 | — | — |
| 2013-06-06 | $7.68 | $9.29 | 315 | — | — |
| 2013-06-05 | $7.62 | $9.22 | 945 | — | — |
| 2013-06-04 | $7.71 | $9.34 | 210 | — | — |
| 2013-06-03 | $7.71 | $9.34 | 1,155 | — | — |
| 2013-05-31 | $7.73 | $9.36 | 315 | — | — |
| 2013-05-30 | $7.94 | $9.61 | 2,415 | — | — |
| 2013-05-29 | $7.92 | $9.59 | 525 | — | — |
| 2013-05-28 | $8.19 | $9.91 | 4,725 | — | — |
| 2013-05-24 | $8.22 | $9.95 | 3,675 | — | — |
| 2013-05-23 | $7.82 | $9.46 | 945 | — | — |
| 2013-05-22 | $8.10 | $9.80 | 0 | — | — |
| 2013-05-21 | $8.10 | $9.80 | 1,155 | — | — |
| 2013-05-20 | $7.93 | $9.60 | 4,620 | — | — |
| 2013-05-17 | $7.88 | $9.53 | 1,050 | — | — |
| 2013-05-16 | $7.86 | $9.51 | 840 | — | — |
| 2013-05-15 | $8.05 | $9.74 | 3,045 | — | — |
| 2013-05-14 | $8.05 | $9.74 | 3,255 | — | — |
| 2013-05-13 | $7.84 | $9.49 | 4,725 | — | — |
| 2013-05-10 | $8.47 | $10.25 | 3,045 | — | — |
| 2013-05-09 | $8.40 | $10.17 | 4,620 | — | — |
| 2013-05-08 | $8.39 | $10.15 | 7,560 | — | — |
| 2013-05-07 | $7.93 | $9.57 | 8,610 | — | — |
| 2013-05-06 | $7.95 | $9.59 | 5,250 | — | — |
| 2013-05-03 | $8.10 | $9.76 | 5,880 | — | — |
| 2013-05-02 | $8.43 | $10.16 | 3,360 | — | — |
| 2013-05-01 | $8.19 | $9.88 | 1,785 | — | — |
| 2013-04-30 | $8.28 | $9.98 | 4,725 | — | — |
| 2013-04-29 | $8.19 | $9.88 | 6,510 | — | — |
| 2013-04-26 | $8.14 | $9.82 | 5,775 | — | — |
| 2013-04-25 | $8.10 | $9.76 | 945 | — | — |
| 2013-04-24 | $8.21 | $9.90 | 5,460 | — | — |
| 2013-04-23 | $8.03 | $9.68 | 7,980 | — | — |
| 2013-04-22 | $7.89 | $9.51 | 1,050 | — | — |
| 2013-04-19 | $7.94 | $9.58 | 3,990 | — | — |
| 2013-04-18 | $8.03 | $9.68 | 1,155 | — | — |
| 2013-04-17 | $7.81 | $9.42 | 2,205 | — | — |
| 2013-04-16 | $7.95 | $9.59 | 105 | — | — |
| 2013-04-15 | $8.01 | $9.66 | 2,625 | — | — |
| 2013-04-12 | $7.89 | $9.51 | 945 | — | — |
| 2013-04-11 | $7.85 | $9.46 | 3,570 | — | — |
| 2013-04-10 | $7.73 | $9.33 | 2,415 | — | — |
| 2013-04-09 | $8.06 | $9.72 | 1,470 | — | — |
| 2013-04-08 | $7.90 | $9.53 | 6,300 | — | — |
| 2013-04-05 | $7.86 | $9.47 | 3,150 | — | — |
| 2013-04-04 | $7.55 | $9.11 | 0 | — | — |
| 2013-04-03 | $7.55 | $9.11 | 10,500 | — | — |
| 2013-04-02 | $7.86 | $9.47 | 1,260 | — | — |
| 2013-04-01 | $8.04 | $9.69 | 8,610 | — | — |
| 2013-03-28 | $8.13 | $9.81 | 5,565 | — | — |
| 2013-03-27 | $8.48 | $10.22 | 3,360 | — | — |
| 2013-03-26 | $8.67 | $10.45 | 210 | — | — |
| 2013-03-25 | $8.70 | $10.50 | 210 | — | — |
| 2013-03-22 | $8.55 | $10.31 | 210 | — | — |
| 2013-03-21 | $8.52 | $10.28 | 5,040 | — | — |
| 2013-03-20 | $8.42 | $10.15 | 8,400 | — | — |
| 2013-03-19 | $8.64 | $10.42 | 840 | — | — |
| 2013-03-18 | $8.47 | $10.21 | 4,515 | — | — |
| 2013-03-15 | $8.69 | $10.47 | 2,940 | — | — |
| 2013-03-14 | $8.73 | $10.50 | 1,995 | — | — |
| 2013-03-13 | $8.60 | $10.34 | 3,885 | — | — |
| 2013-03-12 | $8.41 | $10.11 | 7,875 | — | — |
| 2013-03-11 | $9.04 | $10.87 | 2,100 | — | — |
| 2013-03-08 | $8.76 | $10.54 | 2,520 | — | — |
| 2013-03-07 | $8.65 | $10.40 | 0 | — | — |
| 2013-03-06 | $8.65 | $10.40 | 3,885 | — | — |
| 2013-03-05 | $8.69 | $10.44 | 19,530 | — | — |
| 2013-03-04 | $8.67 | $10.42 | 7,035 | — | — |
| 2013-03-01 | $8.70 | $10.47 | 5,040 | — | — |
| 2013-02-28 | $8.10 | $9.73 | 9,450 | — | — |
| 2013-02-27 | $7.65 | $9.20 | 11,340 | — | — |
| 2013-02-26 | $7.62 | $9.16 | 525 | — | — |
| 2013-02-25 | $7.57 | $9.10 | 3,360 | — | — |
| 2013-02-22 | $7.43 | $8.93 | 6,195 | — | — |
| 2013-02-21 | $7.68 | $9.23 | 7,455 | — | — |
| 2013-02-20 | $7.64 | $9.19 | 6,195 | — | — |
| 2013-02-19 | $7.70 | $9.27 | 5,460 | — | — |
| 2013-02-15 | $7.71 | $9.28 | 6,930 | — | — |
| 2013-02-14 | $7.60 | $9.14 | 7,455 | — | — |
| 2013-02-13 | $7.37 | $8.86 | 3,045 | — | — |
| 2013-02-12 | $7.24 | $8.70 | 6,090 | — | — |
| 2013-02-11 | $7.20 | $8.66 | 5,040 | — | — |
| 2013-02-08 | $7.24 | $8.70 | 5,775 | — | — |
| 2013-02-07 | $7.22 | $8.68 | 3,990 | — | — |
| 2013-02-06 | $7.21 | $8.67 | 840 | — | — |
| 2013-02-05 | $7.14 | $8.59 | 4,725 | — | — |
| 2013-02-04 | $7.24 | $8.70 | 13,335 | — | — |
| 2013-02-01 | $7.15 | $8.60 | 4,200 | — | — |
| 2013-01-31 | $7.33 | $8.82 | 4,515 | — | — |
| 2013-01-30 | $7.23 | $8.69 | 4,620 | — | — |
| 2013-01-29 | $7.14 | $8.59 | 13,440 | — | — |
| 2013-01-28 | $7.38 | $8.88 | 3,360 | — | — |
| 2013-01-25 | $7.05 | $8.48 | 6,300 | — | — |
| 2013-01-24 | $7.13 | $8.58 | 12,705 | — | — |
| 2013-01-23 | $6.81 | $8.19 | 3,780 | — | — |
| 2013-01-22 | $7.08 | $8.51 | 10,395 | — | — |
| 2013-01-18 | $6.56 | $7.89 | 105 | — | — |
| 2013-01-17 | $6.47 | $7.78 | 1,785 | — | — |
| 2013-01-16 | $6.66 | $8.01 | 2,415 | — | — |
| 2013-01-15 | $6.52 | $7.85 | 945 | — | — |
| 2013-01-14 | $6.64 | $7.98 | 6,825 | — | — |
| 2013-01-11 | $6.25 | $7.51 | 20,580 | — | — |
| 2013-01-10 | $6.69 | $8.04 | 0 | — | — |
| 2013-01-09 | $6.69 | $8.04 | 9,240 | — | — |
| 2013-01-08 | $6.65 | $7.99 | 3,780 | — | — |
| 2013-01-07 | $6.51 | $7.83 | 5,145 | — | — |
| 2013-01-04 | $6.45 | $7.75 | 0 | — | — |
| 2013-01-03 | $6.45 | $7.75 | 4,095 | — | — |
| 2013-01-02 | $6.50 | $7.81 | 2,520 | — | — |