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
- 2001-04-09 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 | $9.22 | $12.07 | 5,700 | — | — |
| 2013-12-30 | $9.22 | $12.07 | 7,400 | — | — |
| 2013-12-27 | $9.14 | $11.96 | 4,000 | — | — |
| 2013-12-26 | $9.03 | $11.82 | 7,600 | — | — |
| 2013-12-24 | $9.13 | $11.95 | 1,200 | — | — |
| 2013-12-23 | $9.13 | $11.95 | 7,200 | — | — |
| 2013-12-20 | $9.10 | $11.91 | 37,300 | — | — |
| 2013-12-19 | $8.89 | $11.64 | 9,700 | — | — |
| 2013-12-18 | $8.91 | $11.66 | 3,800 | — | — |
| 2013-12-17 | $8.90 | $11.65 | 3,600 | — | — |
| 2013-12-16 | $8.90 | $11.65 | 6,600 | — | — |
| 2013-12-13 | $8.90 | $11.65 | 7,300 | — | — |
| 2013-12-12 | $8.91 | $11.66 | 4,700 | — | — |
| 2013-12-11 | $8.90 | $11.65 | 13,500 | — | — |
| 2013-12-10 | $8.90 | $11.65 | 50,400 | — | — |
| 2013-12-09 | $8.91 | $11.66 | 35,200 | — | — |
| 2013-12-06 | $8.91 | $11.66 | 111,400 | — | — |
| 2013-12-05 | $8.91 | $11.66 | 10,500 | — | — |
| 2013-12-04 | $8.86 | $11.60 | 18,400 | — | — |
| 2013-12-03 | $9.09 | $11.90 | 26,600 | — | — |
| 2013-12-02 | $9.24 | $12.09 | 26,800 | — | — |
| 2013-11-29 | $9.10 | $11.91 | 15,700 | — | — |
| 2013-11-27 | $9.24 | $12.09 | 10,400 | — | — |
| 2013-11-26 | $9.29 | $12.16 | 94,600 | — | — |
| 2013-11-25 | $9.29 | $12.16 | 187,400 | — | — |
| 2013-11-22 | $9.34 | $12.23 | 15,800 | — | — |
| 2013-11-21 | $9.34 | $12.23 | 40,800 | — | — |
| 2013-11-20 | $9.15 | $11.98 | 15,500 | — | — |
| 2013-11-19 | $8.97 | $11.74 | 14,100 | — | — |
| 2013-11-18 | $9.34 | $12.23 | 21,200 | — | — |
| 2013-11-15 | $9.12 | $11.94 | 1,700 | — | — |
| 2013-11-14 | $9.14 | $11.96 | 2,700 | — | — |
| 2013-11-13 | $9.18 | $12.02 | 4,100 | — | — |
| 2013-11-12 | $9.01 | $11.79 | 3,600 | — | — |
| 2013-11-11 | $9.01 | $11.79 | 4,400 | — | — |
| 2013-11-08 | $8.92 | $11.68 | 6,500 | — | — |
| 2013-11-07 | $8.95 | $11.72 | 7,400 | — | — |
| 2013-11-06 | $9.10 | $11.91 | 13,000 | — | — |
| 2013-11-05 | $9.00 | $11.78 | 5,800 | — | — |
| 2013-11-04 | $9.00 | $11.78 | 4,800 | — | — |
| 2013-11-01 | $9.07 | $11.87 | 6,400 | — | — |
| 2013-10-31 | $9.15 | $11.98 | 21,000 | — | — |
| 2013-10-30 | $9.03 | $11.82 | 9,100 | — | — |
| 2013-10-29 | $8.78 | $11.49 | 43,400 | — | — |
| 2013-10-28 | $9.20 | $12.04 | 15,700 | — | — |
| 2013-10-25 | $9.14 | $11.96 | 4,200 | — | — |
| 2013-10-24 | $9.44 | $12.36 | 11,500 | — | — |
| 2013-10-23 | $9.39 | $12.29 | 6,900 | — | — |
| 2013-10-22 | $9.40 | $12.30 | 4,300 | — | — |
| 2013-10-21 | $9.45 | $12.37 | 20,000 | — | — |
| 2013-10-18 | $9.02 | $11.81 | 5,500 | — | — |
| 2013-10-17 | $9.14 | $11.96 | 8,200 | — | — |
| 2013-10-16 | $9.29 | $12.16 | 2,500 | — | — |
| 2013-10-15 | $9.33 | $12.21 | 16,200 | — | — |
| 2013-10-14 | $9.18 | $12.02 | 4,600 | — | — |
| 2013-10-11 | $9.12 | $11.94 | 1,500 | — | — |
| 2013-10-10 | $9.12 | $11.94 | 7,700 | — | — |
| 2013-10-09 | $9.11 | $11.92 | 3,800 | — | — |
| 2013-10-08 | $9.15 | $11.98 | 6,100 | — | — |
| 2013-10-07 | $9.15 | $11.98 | 44,800 | — | — |
| 2013-10-04 | $8.79 | $11.51 | 20,600 | — | — |
| 2013-10-03 | $8.86 | $11.60 | 17,600 | — | — |
| 2013-10-02 | $9.05 | $11.85 | 8,600 | — | — |
| 2013-10-01 | $9.02 | $11.81 | 5,400 | — | — |
| 2013-09-30 | $8.80 | $11.52 | 6,300 | — | — |
| 2013-09-27 | $8.85 | $11.58 | 65,400 | — | — |
| 2013-09-26 | $8.75 | $11.45 | 1,200 | — | — |
| 2013-09-25 | $8.72 | $11.41 | 1,400 | — | — |
| 2013-09-24 | $8.75 | $11.45 | 7,000 | — | — |
| 2013-09-23 | $8.75 | $11.45 | 5,300 | — | — |
| 2013-09-20 | $8.75 | $11.45 | 13,000 | — | — |
| 2013-09-19 | $8.78 | $11.49 | 1,700 | — | — |
| 2013-09-18 | $8.78 | $11.49 | 21,600 | — | — |
| 2013-09-17 | $8.54 | $11.18 | 3,400 | — | — |
| 2013-09-16 | $8.65 | $11.32 | 4,200 | — | — |
| 2013-09-13 | $8.34 | $10.92 | 4,600 | — | — |
| 2013-09-12 | $8.57 | $11.22 | 3,400 | — | — |
| 2013-09-11 | $8.65 | $11.32 | 10,100 | — | — |
| 2013-09-10 | $8.80 | $11.52 | 18,700 | — | — |
| 2013-09-09 | $8.44 | $11.05 | 5,900 | — | — |
| 2013-09-06 | $8.41 | $11.01 | 700 | — | — |
| 2013-09-05 | $8.38 | $10.97 | 4,800 | — | — |
| 2013-09-04 | $8.39 | $10.98 | 15,300 | — | — |
| 2013-09-03 | $8.30 | $10.86 | 7,700 | — | — |
| 2013-08-30 | $8.25 | $10.80 | 6,900 | — | — |
| 2013-08-29 | $8.37 | $10.96 | 30,000 | — | — |
| 2013-08-28 | $8.45 | $11.06 | 23,300 | — | — |
| 2013-08-27 | $8.52 | $11.15 | 7,900 | — | — |
| 2013-08-26 | $8.71 | $11.40 | 23,300 | — | — |
| 2013-08-23 | $8.35 | $10.93 | 3,800 | — | — |
| 2013-08-22 | $8.34 | $10.92 | 3,100 | — | — |
| 2013-08-21 | $8.13 | $10.64 | 4,900 | — | — |
| 2013-08-20 | $8.20 | $10.73 | 4,900 | — | — |
| 2013-08-19 | $8.10 | $10.60 | 10,500 | — | — |
| 2013-08-16 | $8.44 | $11.05 | 6,800 | — | — |
| 2013-08-15 | $8.35 | $10.93 | 43,600 | — | — |
| 2013-08-14 | $8.61 | $11.27 | 13,700 | — | — |
| 2013-08-13 | $8.09 | $10.59 | 4,800 | — | — |
| 2013-08-12 | $8.25 | $10.80 | 17,200 | — | — |
| 2013-08-09 | $8.05 | $10.54 | 9,500 | — | — |
| 2013-08-08 | $8.05 | $10.54 | 1,100 | — | — |
| 2013-08-07 | $8.05 | $10.54 | 5,900 | — | — |
| 2013-08-06 | $8.05 | $10.54 | 8,700 | — | — |
| 2013-08-05 | $8.25 | $10.80 | 11,600 | — | — |
| 2013-08-02 | $8.05 | $10.54 | 600 | — | — |
| 2013-08-01 | $8.09 | $10.59 | 9,300 | — | — |
| 2013-07-31 | $7.92 | $10.37 | 6,000 | — | — |
| 2013-07-30 | $7.92 | $10.37 | 6,500 | — | — |
| 2013-07-29 | $7.92 | $10.37 | 2,500 | — | — |
| 2013-07-26 | $7.95 | $10.41 | 3,700 | — | — |
| 2013-07-25 | $7.89 | $10.33 | 10,400 | — | — |
| 2013-07-24 | $7.66 | $10.03 | 6,700 | — | — |
| 2013-07-23 | $7.74 | $10.13 | 10,300 | — | — |
| 2013-07-22 | $7.66 | $10.03 | 10,200 | — | — |
| 2013-07-19 | $7.82 | $10.24 | 13,600 | — | — |
| 2013-07-18 | $7.74 | $10.13 | 14,000 | — | — |
| 2013-07-17 | $7.40 | $9.69 | 12,000 | — | — |
| 2013-07-16 | $7.30 | $9.56 | 700 | — | — |
| 2013-07-15 | $7.50 | $9.82 | 3,200 | — | — |
| 2013-07-12 | $7.36 | $9.63 | 2,000 | — | — |
| 2013-07-11 | $7.33 | $9.59 | 8,200 | — | — |
| 2013-07-10 | $7.31 | $9.57 | 13,400 | — | — |
| 2013-07-09 | $7.48 | $9.79 | 8,600 | — | — |
| 2013-07-08 | $7.59 | $9.93 | 14,300 | — | — |
| 2013-07-05 | $7.33 | $9.59 | 7,700 | — | — |
| 2013-07-03 | $7.34 | $9.61 | 12,100 | — | — |
| 2013-07-02 | $7.26 | $9.50 | 8,200 | — | — |
| 2013-07-01 | $7.45 | $9.75 | 7,300 | — | — |
| 2013-06-28 | $7.36 | $9.63 | 8,900 | — | — |
| 2013-06-27 | $7.31 | $9.57 | 1,000 | — | — |
| 2013-06-26 | $7.32 | $9.58 | 11,300 | — | — |
| 2013-06-25 | $7.08 | $9.27 | 3,300 | — | — |
| 2013-06-24 | $6.98 | $9.14 | 18,100 | — | — |
| 2013-06-21 | $7.07 | $9.25 | 4,400 | — | — |
| 2013-06-20 | $7.27 | $9.52 | 6,900 | — | — |
| 2013-06-19 | $7.40 | $9.69 | 11,000 | — | — |
| 2013-06-18 | $7.39 | $9.67 | 900 | — | — |
| 2013-06-17 | $7.39 | $9.67 | 3,100 | — | — |
| 2013-06-14 | $7.26 | $9.50 | 3,600 | — | — |
| 2013-06-13 | $7.16 | $9.37 | 4,000 | — | — |
| 2013-06-12 | $7.30 | $9.56 | 300 | — | — |
| 2013-06-11 | $7.01 | $9.18 | 8,100 | — | — |
| 2013-06-10 | $7.15 | $9.36 | 10,300 | — | — |
| 2013-06-07 | $7.29 | $9.54 | 4,400 | — | — |
| 2013-06-06 | $7.30 | $9.56 | 7,100 | — | — |
| 2013-06-05 | $7.31 | $9.57 | 4,700 | — | — |
| 2013-06-04 | $7.37 | $9.65 | 10,500 | — | — |
| 2013-06-03 | $7.37 | $9.65 | 30,600 | — | — |
| 2013-05-31 | $7.30 | $9.56 | 5,000 | — | — |
| 2013-05-30 | $7.74 | $10.13 | 22,300 | — | — |
| 2013-05-29 | $7.53 | $9.86 | 18,600 | — | — |
| 2013-05-28 | $7.53 | $9.86 | 35,600 | — | — |
| 2013-05-24 | $7.54 | $9.87 | 8,500 | — | — |
| 2013-05-23 | $7.64 | $10.00 | 6,500 | — | — |
| 2013-05-22 | $7.64 | $10.00 | 11,000 | — | — |
| 2013-05-21 | $7.75 | $10.14 | 1,200 | — | — |
| 2013-05-20 | $7.75 | $10.14 | 10,200 | — | — |
| 2013-05-17 | $7.61 | $9.96 | 11,900 | — | — |
| 2013-05-16 | $7.59 | $9.93 | 1,800 | — | — |
| 2013-05-15 | $7.55 | $9.88 | 5,100 | — | — |
| 2013-05-14 | $7.50 | $9.82 | 8,200 | — | — |
| 2013-05-13 | $7.42 | $9.71 | 6,700 | — | — |
| 2013-05-10 | $7.34 | $9.61 | 10,100 | — | — |
| 2013-05-09 | $7.37 | $9.65 | 10,800 | — | — |
| 2013-05-08 | $7.56 | $9.90 | 3,400 | — | — |
| 2013-05-07 | $7.40 | $9.69 | 10,800 | — | — |
| 2013-05-06 | $7.03 | $9.20 | 14,000 | — | — |
| 2013-05-03 | $6.90 | $9.03 | 3,300 | — | — |
| 2013-05-02 | $6.75 | $8.84 | 1,600 | — | — |
| 2013-05-01 | $6.85 | $8.97 | 8,700 | — | — |
| 2013-04-30 | $7.00 | $9.16 | 12,700 | — | — |
| 2013-04-29 | $6.81 | $8.91 | 1,700 | — | — |
| 2013-04-26 | $6.73 | $8.81 | 500 | — | — |
| 2013-04-25 | $6.96 | $9.11 | 6,600 | — | — |
| 2013-04-24 | $6.58 | $8.61 | 37,500 | — | — |
| 2013-04-23 | $6.50 | $8.51 | 2,200 | — | — |
| 2013-04-22 | $6.56 | $8.59 | 1,100 | — | — |
| 2013-04-19 | $6.50 | $8.51 | 3,500 | — | — |
| 2013-04-18 | $6.48 | $8.48 | 3,500 | — | — |
| 2013-04-17 | $6.50 | $8.51 | 59,400 | — | — |
| 2013-04-16 | $6.64 | $8.69 | 0 | — | — |
| 2013-04-15 | $6.64 | $8.69 | 7,500 | — | — |
| 2013-04-12 | $6.72 | $8.80 | 1,300 | — | — |
| 2013-04-11 | $6.74 | $8.82 | 6,800 | — | — |
| 2013-04-10 | $6.57 | $8.60 | 2,800 | — | — |
| 2013-04-09 | $7.00 | $9.16 | 1,300 | — | — |
| 2013-04-08 | $6.61 | $8.65 | 0 | — | — |
| 2013-04-05 | $6.61 | $8.65 | 500 | — | — |
| 2013-04-04 | $6.93 | $9.07 | 19,000 | — | — |
| 2013-04-03 | $6.99 | $9.15 | 3,100 | — | — |
| 2013-04-02 | $6.91 | $9.04 | 900 | — | — |
| 2013-04-01 | $6.90 | $9.03 | 4,000 | — | — |
| 2013-03-28 | $6.79 | $8.89 | 1,100 | — | — |
| 2013-03-27 | $6.79 | $8.89 | 500 | — | — |
| 2013-03-26 | $6.48 | $8.48 | 0 | — | — |
| 2013-03-25 | $6.48 | $8.48 | 800 | — | — |
| 2013-03-22 | $6.69 | $8.76 | 2,800 | — | — |
| 2013-03-21 | $6.74 | $8.82 | 2,000 | — | — |
| 2013-03-20 | $6.82 | $8.93 | 600 | — | — |
| 2013-03-19 | $6.80 | $8.90 | 900 | — | — |
| 2013-03-18 | $6.85 | $8.97 | 5,600 | — | — |
| 2013-03-15 | $6.89 | $9.02 | 9,400 | — | — |
| 2013-03-14 | $6.90 | $9.03 | 1,200 | — | — |
| 2013-03-13 | $6.90 | $9.03 | 500 | — | — |
| 2013-03-12 | $6.80 | $8.90 | 2,100 | — | — |
| 2013-03-11 | $6.86 | $8.98 | 1,100 | — | — |
| 2013-03-08 | $6.88 | $9.01 | 1,500 | — | — |
| 2013-03-07 | $6.84 | $8.95 | 3,600 | — | — |
| 2013-03-06 | $6.74 | $8.82 | 700 | — | — |
| 2013-03-05 | $6.72 | $8.80 | 3,100 | — | — |
| 2013-03-04 | $6.90 | $9.03 | 1,200 | — | — |
| 2013-03-01 | $6.70 | $8.77 | 7,100 | — | — |
| 2013-02-28 | $6.68 | $8.74 | 6,100 | — | — |
| 2013-02-27 | $6.70 | $8.77 | 4,400 | — | — |
| 2013-02-26 | $6.58 | $8.61 | 3,500 | — | — |
| 2013-02-25 | $6.42 | $8.40 | 2,400 | — | — |
| 2013-02-22 | $6.55 | $8.57 | 14,700 | — | — |
| 2013-02-21 | $6.40 | $8.38 | 4,000 | — | — |
| 2013-02-20 | $6.26 | $8.19 | 4,000 | — | — |
| 2013-02-19 | $6.39 | $8.36 | 4,100 | — | — |
| 2013-02-15 | $6.16 | $8.06 | 900 | — | — |
| 2013-02-14 | $6.08 | $7.96 | 19,600 | — | — |
| 2013-02-13 | $6.07 | $7.95 | 96,400 | — | — |
| 2013-02-12 | $6.07 | $7.95 | 354,900 | — | — |
| 2013-02-11 | $6.07 | $7.95 | 75,200 | — | — |
| 2013-02-08 | $5.92 | $7.75 | 30,100 | — | — |
| 2013-02-07 | $5.84 | $7.64 | 3,900 | — | — |
| 2013-02-06 | $5.76 | $7.54 | 8,100 | — | — |
| 2013-02-05 | $5.50 | $7.20 | 7,200 | — | — |
| 2013-02-04 | $5.40 | $7.07 | 18,900 | — | — |
| 2013-02-01 | $5.36 | $7.02 | 4,400 | — | — |
| 2013-01-31 | $5.27 | $6.90 | 12,700 | — | — |
| 2013-01-30 | $5.38 | $7.04 | 15,800 | — | — |
| 2013-01-29 | $5.45 | $7.13 | 6,800 | — | — |
| 2013-01-28 | $5.49 | $7.19 | 700 | — | — |
| 2013-01-25 | $5.30 | $6.94 | 8,400 | — | — |
| 2013-01-24 | $5.40 | $7.07 | 7,000 | — | — |
| 2013-01-23 | $5.37 | $7.03 | 2,300 | — | — |
| 2013-01-22 | $5.36 | $7.02 | 5,400 | — | — |
| 2013-01-18 | $5.40 | $7.07 | 6,600 | — | — |
| 2013-01-17 | $5.34 | $6.99 | 6,000 | — | — |
| 2013-01-16 | $5.46 | $7.15 | 4,100 | — | — |
| 2013-01-15 | $5.44 | $7.12 | 1,900 | — | — |
| 2013-01-14 | $5.47 | $7.16 | 15,100 | — | — |
| 2013-01-11 | $5.40 | $7.07 | 4,200 | — | — |
| 2013-01-10 | $5.43 | $7.11 | 8,600 | — | — |
| 2013-01-09 | $5.41 | $7.08 | 1,700 | — | — |
| 2013-01-08 | $5.42 | $7.09 | 1,300 | — | — |
| 2013-01-07 | $5.49 | $7.19 | 13,800 | — | — |
| 2013-01-04 | $5.40 | $7.07 | 12,900 | — | — |
| 2013-01-03 | $5.30 | $6.94 | 1,800 | — | — |
| 2013-01-02 | $5.28 | $6.91 | 12,600 | — | — |