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
- 1973-02-21 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 | $7.74 | $21.92 | 9,600 | — | — |
| 2013-12-30 | $7.76 | $21.97 | 8,400 | — | — |
| 2013-12-27 | $7.81 | $22.11 | 8,800 | — | — |
| 2013-12-26 | $7.75 | $21.93 | 7,400 | — | — |
| 2013-12-24 | $7.67 | $21.72 | 4,200 | — | — |
| 2013-12-23 | $7.59 | $21.49 | 29,400 | — | — |
| 2013-12-20 | $8.04 | $22.75 | 109,200 | — | — |
| 2013-12-19 | $7.90 | $22.36 | 8,400 | — | — |
| 2013-12-18 | $7.95 | $22.50 | 10,600 | — | — |
| 2013-12-17 | $7.83 | $22.17 | 2,400 | — | — |
| 2013-12-16 | $7.80 | $22.09 | 11,600 | — | — |
| 2013-12-13 | $7.82 | $22.14 | 3,400 | — | — |
| 2013-12-12 | $7.79 | $22.04 | 13,200 | — | — |
| 2013-12-11 | $7.51 | $21.25 | 11,800 | — | — |
| 2013-12-10 | $7.55 | $21.38 | 13,800 | — | — |
| 2013-12-09 | $7.48 | $21.17 | 33,000 | — | — |
| 2013-12-06 | $7.86 | $22.24 | 4,400 | — | — |
| 2013-12-05 | $7.94 | $22.47 | 11,000 | — | — |
| 2013-12-04 | $7.83 | $22.17 | 5,600 | — | — |
| 2013-12-03 | $8.09 | $22.89 | 9,400 | — | — |
| 2013-12-02 | $7.86 | $22.26 | 24,600 | — | — |
| 2013-11-29 | $7.69 | $21.76 | 2,000 | — | — |
| 2013-11-27 | $7.86 | $22.24 | 7,600 | — | — |
| 2013-11-26 | $8.04 | $22.75 | 5,800 | — | — |
| 2013-11-25 | $8.08 | $22.88 | 32,800 | — | — |
| 2013-11-22 | $7.95 | $22.50 | 4,800 | — | — |
| 2013-11-21 | $7.86 | $22.26 | 21,000 | — | — |
| 2013-11-20 | $7.77 | $22.00 | 29,000 | — | — |
| 2013-11-19 | $8.00 | $22.65 | 39,600 | — | — |
| 2013-11-18 | $7.96 | $22.54 | 27,000 | — | — |
| 2013-11-15 | $7.88 | $22.31 | 23,200 | — | — |
| 2013-11-14 | $7.84 | $22.19 | 15,600 | — | — |
| 2013-11-13 | $8.06 | $22.81 | 52,400 | — | — |
| 2013-11-12 | $7.70 | $21.80 | 41,600 | — | — |
| 2013-11-11 | $8.06 | $22.81 | 95,600 | — | — |
| 2013-11-08 | $7.34 | $20.78 | 11,200 | — | — |
| 2013-11-07 | $7.62 | $21.39 | 15,000 | — | — |
| 2013-11-06 | $7.34 | $20.60 | 11,600 | — | — |
| 2013-11-05 | $7.63 | $21.40 | 18,000 | — | — |
| 2013-11-04 | $7.71 | $21.64 | 31,000 | — | — |
| 2013-11-01 | $7.50 | $21.03 | 8,400 | — | — |
| 2013-10-31 | $7.55 | $21.19 | 51,600 | — | — |
| 2013-10-30 | $7.47 | $20.95 | 14,000 | — | — |
| 2013-10-29 | $7.71 | $21.64 | 210,400 | — | — |
| 2013-10-28 | $8.05 | $22.59 | 100,400 | — | — |
| 2013-10-25 | $7.28 | $20.42 | 47,200 | — | — |
| 2013-10-24 | $6.80 | $19.08 | 11,600 | — | — |
| 2013-10-23 | $6.75 | $18.93 | 1,000 | — | — |
| 2013-10-22 | $6.75 | $18.93 | 1,400 | — | — |
| 2013-10-21 | $6.64 | $18.64 | 22,800 | — | — |
| 2013-10-18 | $6.45 | $18.10 | 2,800 | — | — |
| 2013-10-17 | $6.61 | $18.54 | 800 | — | — |
| 2013-10-16 | $6.61 | $18.54 | 10,600 | — | — |
| 2013-10-15 | $6.56 | $18.40 | 3,800 | — | — |
| 2013-10-14 | $6.50 | $18.24 | 6,000 | — | — |
| 2013-10-11 | $6.46 | $18.12 | 1,000 | — | — |
| 2013-10-10 | $6.48 | $18.17 | 7,000 | — | — |
| 2013-10-09 | $6.56 | $18.40 | 7,800 | — | — |
| 2013-10-08 | $6.61 | $18.55 | 15,000 | — | — |
| 2013-10-07 | $6.56 | $18.40 | 16,400 | — | — |
| 2013-10-04 | $6.56 | $18.40 | 7,600 | — | — |
| 2013-10-03 | $6.65 | $18.66 | 15,400 | — | — |
| 2013-10-02 | $6.55 | $18.37 | 13,000 | — | — |
| 2013-10-01 | $6.65 | $18.65 | 15,000 | — | — |
| 2013-09-30 | $6.24 | $17.51 | 15,000 | — | — |
| 2013-09-27 | $6.24 | $17.50 | 2,400 | — | — |
| 2013-09-26 | $6.27 | $17.58 | 2,800 | — | — |
| 2013-09-25 | $6.27 | $17.58 | 3,000 | — | — |
| 2013-09-24 | $6.30 | $17.68 | 5,200 | — | — |
| 2013-09-23 | $6.36 | $17.84 | 10,600 | — | — |
| 2013-09-20 | $6.38 | $17.89 | 19,200 | — | — |
| 2013-09-19 | $6.31 | $17.69 | 2,000 | — | — |
| 2013-09-18 | $6.32 | $17.74 | 8,400 | — | — |
| 2013-09-17 | $6.25 | $17.53 | 6,000 | — | — |
| 2013-09-16 | $6.24 | $17.50 | 14,600 | — | — |
| 2013-09-13 | $5.96 | $16.71 | 13,800 | — | — |
| 2013-09-12 | $5.96 | $16.73 | 22,800 | — | — |
| 2013-09-11 | $6.22 | $17.44 | 4,000 | — | — |
| 2013-09-10 | $6.00 | $16.84 | 14,400 | — | — |
| 2013-09-09 | $6.07 | $17.02 | 5,400 | — | — |
| 2013-09-06 | $6.22 | $17.46 | 5,200 | — | — |
| 2013-09-05 | $6.24 | $17.51 | 5,000 | — | — |
| 2013-09-04 | $6.16 | $17.27 | 5,200 | — | — |
| 2013-09-03 | $6.04 | $16.95 | 5,200 | — | — |
| 2013-08-30 | $5.94 | $16.66 | 22,000 | — | — |
| 2013-08-29 | $5.86 | $16.45 | 6,200 | — | — |
| 2013-08-28 | $6.02 | $16.88 | 3,400 | — | — |
| 2013-08-27 | $5.92 | $16.61 | 8,200 | — | — |
| 2013-08-26 | $6.01 | $16.87 | 14,600 | — | — |
| 2013-08-23 | $6.04 | $16.94 | 13,400 | — | — |
| 2013-08-22 | $6.21 | $17.43 | 7,400 | — | — |
| 2013-08-21 | $6.22 | $17.46 | 2,800 | — | — |
| 2013-08-20 | $6.28 | $17.61 | 1,000 | — | — |
| 2013-08-19 | $6.32 | $17.74 | 8,200 | — | — |
| 2013-08-16 | $6.30 | $17.68 | 6,800 | — | — |
| 2013-08-15 | $6.15 | $17.26 | 6,800 | — | — |
| 2013-08-14 | $6.15 | $17.26 | 38,400 | — | — |
| 2013-08-13 | $6.29 | $17.65 | 2,800 | — | — |
| 2013-08-12 | $6.29 | $17.65 | 3,200 | — | — |
| 2013-08-09 | $6.31 | $17.71 | 6,000 | — | — |
| 2013-08-08 | $6.31 | $17.71 | 24,600 | — | — |
| 2013-08-07 | $6.17 | $17.30 | 3,000 | — | — |
| 2013-08-06 | $6.11 | $17.13 | 16,400 | — | — |
| 2013-08-05 | $5.95 | $16.70 | 17,200 | — | — |
| 2013-08-02 | $5.88 | $16.50 | 18,400 | — | — |
| 2013-08-01 | $5.82 | $16.32 | 4,200 | — | — |
| 2013-07-31 | $5.81 | $16.31 | 12,600 | — | — |
| 2013-07-30 | $5.70 | $16.00 | 7,400 | — | — |
| 2013-07-29 | $5.70 | $16.00 | 38,800 | — | — |
| 2013-07-26 | $5.70 | $16.00 | 16,800 | — | — |
| 2013-07-25 | $5.51 | $15.45 | 63,800 | — | — |
| 2013-07-24 | $5.43 | $15.23 | 16,800 | — | — |
| 2013-07-23 | $5.42 | $15.20 | 55,400 | — | — |
| 2013-07-22 | $5.20 | $14.59 | 30,400 | — | — |
| 2013-07-19 | $5.20 | $14.58 | 34,800 | — | — |
| 2013-07-18 | $5.39 | $15.13 | 42,600 | — | — |
| 2013-07-17 | $5.41 | $15.17 | 29,000 | — | — |
| 2013-07-16 | $5.42 | $15.20 | 20,000 | — | — |
| 2013-07-15 | $5.55 | $15.56 | 2,800 | — | — |
| 2013-07-12 | $5.66 | $15.88 | 3,000 | — | — |
| 2013-07-11 | $5.69 | $15.95 | 14,200 | — | — |
| 2013-07-10 | $5.55 | $15.56 | 2,400 | — | — |
| 2013-07-09 | $5.64 | $15.81 | 1,400 | — | — |
| 2013-07-08 | $5.55 | $15.56 | 2,600 | — | — |
| 2013-07-05 | $5.50 | $15.42 | 800 | — | — |
| 2013-07-03 | $5.52 | $15.48 | 0 | — | — |
| 2013-07-02 | $5.52 | $15.48 | 5,000 | — | — |
| 2013-07-01 | $5.56 | $15.60 | 13,600 | — | — |
| 2013-06-28 | $5.40 | $15.14 | 12,000 | — | — |
| 2013-06-27 | $5.35 | $15.00 | 24,800 | — | — |
| 2013-06-26 | $5.50 | $15.44 | 32,600 | — | — |
| 2013-06-25 | $5.38 | $15.08 | 20,200 | — | — |
| 2013-06-24 | $5.38 | $15.08 | 2,800 | — | — |
| 2013-06-21 | $5.49 | $15.39 | 6,400 | — | — |
| 2013-06-20 | $5.45 | $15.30 | 34,400 | — | — |
| 2013-06-19 | $5.50 | $15.42 | 9,200 | — | — |
| 2013-06-18 | $5.49 | $15.41 | 2,000 | — | — |
| 2013-06-17 | $5.50 | $15.42 | 800 | — | — |
| 2013-06-14 | $5.50 | $15.44 | 5,400 | — | — |
| 2013-06-13 | $5.50 | $15.44 | 600 | — | — |
| 2013-06-12 | $5.50 | $15.44 | 5,800 | — | — |
| 2013-06-11 | $5.50 | $15.44 | 32,400 | — | — |
| 2013-06-10 | $5.57 | $15.63 | 5,000 | — | — |
| 2013-06-07 | $5.60 | $15.72 | 7,800 | — | — |
| 2013-06-06 | $5.60 | $15.70 | 11,000 | — | — |
| 2013-06-05 | $5.64 | $15.81 | 10,600 | — | — |
| 2013-06-04 | $5.71 | $16.01 | 800 | — | — |
| 2013-06-03 | $5.74 | $16.11 | 15,400 | — | — |
| 2013-05-31 | $5.80 | $16.26 | 11,400 | — | — |
| 2013-05-30 | $5.75 | $16.14 | 34,800 | — | — |
| 2013-05-29 | $5.75 | $16.14 | 8,600 | — | — |
| 2013-05-28 | $5.77 | $16.19 | 2,200 | — | — |
| 2013-05-24 | $5.80 | $16.26 | 5,400 | — | — |
| 2013-05-23 | $5.84 | $16.39 | 2,000 | — | — |
| 2013-05-22 | $5.82 | $16.32 | 0 | — | — |
| 2013-05-21 | $5.82 | $16.32 | 10,400 | — | — |
| 2013-05-20 | $5.95 | $16.68 | 11,000 | — | — |
| 2013-05-17 | $5.86 | $16.45 | 400 | — | — |
| 2013-05-16 | $5.80 | $16.26 | 0 | — | — |
| 2013-05-15 | $5.80 | $16.26 | 12,600 | — | — |
| 2013-05-14 | $5.77 | $16.19 | 52,400 | — | — |
| 2013-05-13 | $5.85 | $16.42 | 2,200 | — | — |
| 2013-05-10 | $5.85 | $16.42 | 3,000 | — | — |
| 2013-05-09 | $5.85 | $16.42 | 8,200 | — | — |
| 2013-05-08 | $5.99 | $16.80 | 7,200 | — | — |
| 2013-05-07 | $5.87 | $16.46 | 4,400 | — | — |
| 2013-05-06 | $5.95 | $16.70 | 2,600 | — | — |
| 2013-05-03 | $5.84 | $16.39 | 15,000 | — | — |
| 2013-05-02 | $5.85 | $16.42 | 5,000 | — | — |
| 2013-05-01 | $5.81 | $16.31 | 1,600 | — | — |
| 2013-04-30 | $6.00 | $16.84 | 3,000 | — | — |
| 2013-04-29 | $5.91 | $16.59 | 0 | — | — |
| 2013-04-26 | $5.91 | $16.59 | 2,000 | — | — |
| 2013-04-25 | $5.91 | $16.57 | 13,800 | — | — |
| 2013-04-24 | $5.93 | $16.64 | 400 | — | — |
| 2013-04-23 | $5.94 | $16.66 | 5,800 | — | — |
| 2013-04-22 | $5.81 | $16.31 | 1,800 | — | — |
| 2013-04-19 | $5.88 | $16.50 | 1,000 | — | — |
| 2013-04-18 | $5.85 | $16.40 | 4,400 | — | — |
| 2013-04-17 | $5.66 | $15.88 | 6,200 | — | — |
| 2013-04-16 | $5.80 | $16.28 | 16,600 | — | — |
| 2013-04-15 | $5.83 | $16.36 | 800 | — | — |
| 2013-04-12 | $5.75 | $16.14 | 1,000 | — | — |
| 2013-04-11 | $5.77 | $16.18 | 1,000 | — | — |
| 2013-04-10 | $5.79 | $16.24 | 400 | — | — |
| 2013-04-09 | $5.81 | $16.29 | 6,200 | — | — |
| 2013-04-08 | $5.71 | $16.01 | 5,200 | — | — |
| 2013-04-05 | $5.73 | $16.08 | 1,400 | — | — |
| 2013-04-04 | $5.79 | $16.24 | 7,400 | — | — |
| 2013-04-03 | $5.81 | $16.31 | 200 | — | — |
| 2013-04-02 | $6.00 | $16.82 | 4,200 | — | — |
| 2013-04-01 | $5.80 | $16.28 | 600 | — | — |
| 2013-03-28 | $6.00 | $16.82 | 9,600 | — | — |
| 2013-03-27 | $5.63 | $15.79 | 400 | — | — |
| 2013-03-26 | $5.77 | $16.18 | 0 | — | — |
| 2013-03-25 | $5.77 | $16.18 | 18,200 | — | — |
| 2013-03-22 | $5.81 | $16.29 | 3,000 | — | — |
| 2013-03-21 | $5.80 | $16.26 | 0 | — | — |
| 2013-03-20 | $5.80 | $16.26 | 4,400 | — | — |
| 2013-03-19 | $5.61 | $15.74 | 1,000 | — | — |
| 2013-03-18 | $5.70 | $16.00 | 0 | — | — |
| 2013-03-15 | $5.70 | $16.00 | 10,200 | — | — |
| 2013-03-14 | $5.91 | $16.59 | 5,200 | — | — |
| 2013-03-13 | $5.99 | $16.81 | 9,200 | — | — |
| 2013-03-12 | $5.99 | $16.80 | 4,600 | — | — |
| 2013-03-11 | $5.94 | $16.66 | 1,600 | — | — |
| 2013-03-08 | $5.99 | $16.81 | 7,600 | — | — |
| 2013-03-07 | $5.75 | $16.14 | 2,200 | — | — |
| 2013-03-06 | $5.88 | $16.50 | 12,600 | — | — |
| 2013-03-05 | $5.75 | $16.12 | 6,000 | — | — |
| 2013-03-04 | $5.67 | $15.91 | 2,000 | — | — |
| 2013-03-01 | $5.67 | $15.90 | 3,400 | — | — |
| 2013-02-28 | $5.83 | $16.35 | 29,000 | — | — |
| 2013-02-27 | $5.75 | $16.14 | 9,600 | — | — |
| 2013-02-26 | $5.70 | $16.00 | 11,800 | — | — |
| 2013-02-25 | $5.75 | $16.14 | 5,600 | — | — |
| 2013-02-22 | $5.86 | $16.45 | 200 | — | — |
| 2013-02-21 | $5.77 | $16.18 | 1,200 | — | — |
| 2013-02-20 | $5.79 | $16.24 | 6,800 | — | — |
| 2013-02-19 | $5.83 | $16.35 | 7,400 | — | — |
| 2013-02-15 | $5.78 | $16.21 | 0 | — | — |
| 2013-02-14 | $5.78 | $16.21 | 3,000 | — | — |
| 2013-02-13 | $5.75 | $16.14 | 13,000 | — | — |
| 2013-02-12 | $5.75 | $16.14 | 7,400 | — | — |
| 2013-02-11 | $5.68 | $15.93 | 1,800 | — | — |
| 2013-02-08 | $5.73 | $16.07 | 2,200 | — | — |
| 2013-02-07 | $5.65 | $15.84 | 2,400 | — | — |
| 2013-02-06 | $5.74 | $16.10 | 1,200 | — | — |
| 2013-02-05 | $5.73 | $16.07 | 1,800 | — | — |
| 2013-02-04 | $5.68 | $15.94 | 3,800 | — | — |
| 2013-02-01 | $5.65 | $15.84 | 1,800 | — | — |
| 2013-01-31 | $5.68 | $15.94 | 1,600 | — | — |
| 2013-01-30 | $5.64 | $15.83 | 9,600 | — | — |
| 2013-01-29 | $5.69 | $15.95 | 13,200 | — | — |
| 2013-01-28 | $5.67 | $15.91 | 1,000 | — | — |
| 2013-01-25 | $5.68 | $15.94 | 7,000 | — | — |
| 2013-01-24 | $5.74 | $16.11 | 18,000 | — | — |
| 2013-01-23 | $5.60 | $15.72 | 1,200 | — | — |
| 2013-01-22 | $5.67 | $15.91 | 12,200 | — | — |
| 2013-01-18 | $5.70 | $15.98 | 0 | — | — |
| 2013-01-17 | $5.70 | $15.98 | 1,200 | — | — |
| 2013-01-16 | $5.73 | $16.08 | 2,600 | — | — |
| 2013-01-15 | $5.64 | $15.81 | 8,800 | — | — |
| 2013-01-14 | $5.74 | $16.11 | 3,400 | — | — |
| 2013-01-11 | $5.69 | $15.97 | 4,800 | — | — |
| 2013-01-10 | $5.64 | $15.81 | 0 | — | — |
| 2013-01-09 | $5.64 | $15.81 | 0 | — | — |
| 2013-01-08 | $5.64 | $15.81 | 600 | — | — |
| 2013-01-07 | $5.64 | $15.81 | 7,400 | — | — |
| 2013-01-04 | $5.67 | $15.91 | 16,000 | — | — |
| 2013-01-03 | $5.78 | $16.21 | 3,400 | — | — |
| 2013-01-02 | $5.68 | $15.93 | 6,200 | — | — |