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
- 1987-03-31 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 | $7.96 | $14.46 | 10,700 | — | — |
| 2013-12-30 | $8.00 | $14.53 | 2,300 | — | — |
| 2013-12-27 | $7.93 | $14.41 | 4,300 | — | — |
| 2013-12-26 | $7.95 | $14.44 | 10,000 | — | — |
| 2013-12-24 | $7.89 | $14.34 | 6,500 | — | — |
| 2013-12-23 | $7.92 | $14.39 | 8,200 | — | — |
| 2013-12-20 | $7.86 | $14.28 | 7,700 | — | — |
| 2013-12-19 | $7.71 | $14.01 | 4,500 | — | — |
| 2013-12-18 | $7.68 | $13.95 | 4,000 | — | — |
| 2013-12-17 | $7.50 | $13.63 | 13,600 | — | — |
| 2013-12-16 | $7.50 | $13.63 | 11,400 | — | — |
| 2013-12-13 | $7.60 | $13.81 | 11,600 | — | — |
| 2013-12-12 | $7.59 | $13.79 | 7,100 | — | — |
| 2013-12-11 | $7.42 | $13.48 | 1,600 | — | — |
| 2013-12-10 | $7.58 | $13.77 | 8,600 | — | — |
| 2013-12-09 | $7.55 | $13.72 | 4,400 | — | — |
| 2013-12-06 | $7.49 | $13.61 | 1,500 | — | — |
| 2013-12-05 | $7.47 | $13.57 | 5,500 | — | — |
| 2013-12-04 | $7.52 | $13.66 | 1,500 | — | — |
| 2013-12-03 | $7.50 | $13.63 | 8,200 | — | — |
| 2013-12-02 | $7.62 | $13.84 | 8,200 | — | — |
| 2013-11-29 | $7.54 | $13.70 | 7,000 | — | — |
| 2013-11-27 | $7.50 | $13.63 | 8,700 | — | — |
| 2013-11-26 | $7.42 | $13.48 | 8,100 | — | — |
| 2013-11-25 | $7.40 | $13.44 | 10,400 | — | — |
| 2013-11-22 | $7.56 | $13.74 | 2,400 | — | — |
| 2013-11-21 | $7.45 | $13.54 | 9,300 | — | — |
| 2013-11-20 | $7.86 | $14.28 | 100 | — | — |
| 2013-11-19 | $7.81 | $14.19 | 1,000 | — | — |
| 2013-11-18 | $7.76 | $14.10 | 1,900 | — | — |
| 2013-11-15 | $7.72 | $14.03 | 5,500 | — | — |
| 2013-11-14 | $7.76 | $14.10 | 700 | — | — |
| 2013-11-13 | $7.92 | $14.39 | 1,100 | — | — |
| 2013-11-12 | $7.91 | $14.37 | 3,300 | — | — |
| 2013-11-11 | $7.85 | $14.26 | 800 | — | — |
| 2013-11-08 | $7.82 | $14.21 | 2,100 | — | — |
| 2013-11-07 | $7.95 | $14.44 | 4,700 | — | — |
| 2013-11-06 | $7.77 | $14.12 | 200 | — | — |
| 2013-11-05 | $7.90 | $14.35 | 0 | — | — |
| 2013-11-04 | $7.90 | $14.35 | 3,600 | — | — |
| 2013-11-01 | $7.76 | $14.10 | 600 | — | — |
| 2013-10-31 | $7.90 | $14.35 | 1,000 | — | — |
| 2013-10-30 | $7.92 | $14.39 | 1,000 | — | — |
| 2013-10-29 | $7.93 | $14.41 | 1,600 | — | — |
| 2013-10-28 | $7.77 | $14.12 | 4,900 | — | — |
| 2013-10-25 | $7.85 | $14.26 | 3,300 | — | — |
| 2013-10-24 | $7.81 | $14.19 | 1,600 | — | — |
| 2013-10-23 | $7.91 | $14.37 | 1,900 | — | — |
| 2013-10-22 | $7.97 | $14.48 | 3,800 | — | — |
| 2013-10-21 | $7.90 | $14.35 | 12,000 | — | — |
| 2013-10-18 | $8.00 | $14.53 | 1,400 | — | — |
| 2013-10-17 | $7.95 | $14.44 | 2,200 | — | — |
| 2013-10-16 | $7.92 | $14.39 | 2,300 | — | — |
| 2013-10-15 | $8.01 | $14.55 | 2,900 | — | — |
| 2013-10-14 | $8.01 | $14.55 | 2,700 | — | — |
| 2013-10-11 | $7.99 | $14.52 | 1,300 | — | — |
| 2013-10-10 | $8.05 | $14.63 | 8,200 | — | — |
| 2013-10-09 | $8.05 | $14.63 | 8,100 | — | — |
| 2013-10-08 | $7.99 | $14.52 | 6,200 | — | — |
| 2013-10-07 | $8.05 | $14.63 | 2,800 | — | — |
| 2013-10-04 | $8.03 | $14.59 | 1,700 | — | — |
| 2013-10-03 | $7.89 | $14.34 | 8,300 | — | — |
| 2013-10-02 | $8.04 | $14.61 | 5,100 | — | — |
| 2013-10-01 | $7.96 | $14.46 | 4,300 | — | — |
| 2013-09-30 | $8.04 | $14.61 | 33,400 | — | — |
| 2013-09-27 | $7.71 | $14.01 | 17,800 | — | — |
| 2013-09-26 | $7.80 | $14.17 | 1,800 | — | — |
| 2013-09-25 | $7.93 | $14.41 | 7,800 | — | — |
| 2013-09-24 | $8.01 | $14.55 | 4,100 | — | — |
| 2013-09-23 | $8.00 | $14.53 | 17,900 | — | — |
| 2013-09-20 | $8.02 | $14.57 | 19,000 | — | — |
| 2013-09-19 | $8.04 | $14.61 | 11,700 | — | — |
| 2013-09-18 | $8.05 | $14.63 | 20,100 | — | — |
| 2013-09-17 | $7.89 | $14.34 | 10,600 | — | — |
| 2013-09-16 | $7.77 | $14.12 | 16,300 | — | — |
| 2013-09-13 | $7.72 | $14.03 | 2,100 | — | — |
| 2013-09-12 | $7.52 | $13.66 | 800 | — | — |
| 2013-09-11 | $7.76 | $14.10 | 1,400 | — | — |
| 2013-09-10 | $7.66 | $13.92 | 2,600 | — | — |
| 2013-09-09 | $7.72 | $14.03 | 800 | — | — |
| 2013-09-06 | $7.59 | $13.79 | 1,200 | — | — |
| 2013-09-05 | $7.74 | $14.06 | 1,800 | — | — |
| 2013-09-04 | $7.62 | $13.84 | 10,500 | — | — |
| 2013-09-03 | $7.76 | $14.10 | 17,600 | — | — |
| 2013-08-30 | $7.41 | $13.46 | 10,100 | — | — |
| 2013-08-29 | $7.06 | $12.83 | 5,500 | — | — |
| 2013-08-28 | $6.94 | $12.61 | 16,700 | — | — |
| 2013-08-27 | $6.95 | $12.63 | 15,200 | — | — |
| 2013-08-26 | $7.11 | $12.92 | 13,700 | — | — |
| 2013-08-23 | $6.94 | $12.61 | 8,400 | — | — |
| 2013-08-22 | $6.95 | $12.63 | 30,100 | — | — |
| 2013-08-21 | $6.79 | $12.34 | 3,700 | — | — |
| 2013-08-20 | $6.90 | $12.54 | 2,600 | — | — |
| 2013-08-19 | $6.81 | $12.37 | 1,300 | — | — |
| 2013-08-16 | $6.83 | $12.41 | 800 | — | — |
| 2013-08-15 | $6.94 | $12.61 | 1,600 | — | — |
| 2013-08-14 | $6.89 | $12.52 | 5,500 | — | — |
| 2013-08-13 | $6.81 | $12.37 | 200 | — | — |
| 2013-08-12 | $6.80 | $12.35 | 400 | — | — |
| 2013-08-09 | $6.80 | $12.35 | 100 | — | — |
| 2013-08-08 | $6.95 | $12.63 | 4,300 | — | — |
| 2013-08-07 | $6.96 | $12.65 | 1,500 | — | — |
| 2013-08-06 | $6.96 | $12.65 | 0 | — | — |
| 2013-08-05 | $6.96 | $12.65 | 1,200 | — | — |
| 2013-08-02 | $6.74 | $12.25 | 400 | — | — |
| 2013-08-01 | $6.68 | $12.14 | 1,100 | — | — |
| 2013-07-31 | $6.67 | $12.12 | 2,000 | — | — |
| 2013-07-30 | $6.85 | $12.45 | 9,800 | — | — |
| 2013-07-29 | $6.99 | $12.70 | 1,300 | — | — |
| 2013-07-26 | $6.83 | $12.41 | 800 | — | — |
| 2013-07-25 | $7.04 | $12.79 | 0 | — | — |
| 2013-07-24 | $7.04 | $12.79 | 100 | — | — |
| 2013-07-23 | $7.04 | $12.79 | 200 | — | — |
| 2013-07-22 | $7.09 | $12.88 | 7,600 | — | — |
| 2013-07-19 | $6.90 | $12.54 | 14,000 | — | — |
| 2013-07-18 | $7.08 | $12.86 | 0 | — | — |
| 2013-07-17 | $7.08 | $12.86 | 8,300 | — | — |
| 2013-07-16 | $7.04 | $12.79 | 1,700 | — | — |
| 2013-07-15 | $7.09 | $12.88 | 3,700 | — | — |
| 2013-07-12 | $7.03 | $12.77 | 2,300 | — | — |
| 2013-07-11 | $6.79 | $12.34 | 4,700 | — | — |
| 2013-07-10 | $6.85 | $12.45 | 0 | — | — |
| 2013-07-09 | $6.85 | $12.45 | 1,400 | — | — |
| 2013-07-08 | $6.82 | $12.39 | 7,600 | — | — |
| 2013-07-05 | $7.09 | $12.88 | 5,400 | — | — |
| 2013-07-03 | $7.15 | $12.99 | 1,800 | — | — |
| 2013-07-02 | $7.13 | $12.95 | 7,100 | — | — |
| 2013-07-01 | $7.11 | $12.92 | 6,200 | — | — |
| 2013-06-28 | $6.82 | $12.39 | 0 | — | — |
| 2013-06-27 | $6.82 | $12.39 | 6,200 | — | — |
| 2013-06-26 | $6.98 | $12.68 | 6,000 | — | — |
| 2013-06-25 | $7.06 | $12.83 | 24,500 | — | — |
| 2013-06-24 | $7.00 | $12.72 | 55,100 | — | — |
| 2013-06-21 | $6.40 | $11.63 | 3,800 | — | — |
| 2013-06-20 | $6.36 | $11.56 | 0 | — | — |
| 2013-06-19 | $6.36 | $11.56 | 7,200 | — | — |
| 2013-06-18 | $6.31 | $11.46 | 1,600 | — | — |
| 2013-06-17 | $6.25 | $11.36 | 2,100 | — | — |
| 2013-06-14 | $6.28 | $11.41 | 400 | — | — |
| 2013-06-13 | $6.18 | $11.23 | 900 | — | — |
| 2013-06-12 | $6.33 | $11.50 | 1,500 | — | — |
| 2013-06-11 | $6.35 | $11.54 | 2,600 | — | — |
| 2013-06-10 | $6.15 | $11.17 | 500 | — | — |
| 2013-06-07 | $6.30 | $11.45 | 1,400 | — | — |
| 2013-06-06 | $6.32 | $11.48 | 2,100 | — | — |
| 2013-06-05 | $6.37 | $11.57 | 100 | — | — |
| 2013-06-04 | $6.37 | $11.57 | 400 | — | — |
| 2013-06-03 | $6.25 | $11.36 | 0 | — | — |
| 2013-05-31 | $6.25 | $11.36 | 400 | — | — |
| 2013-05-30 | $6.30 | $11.45 | 5,000 | — | — |
| 2013-05-29 | $6.25 | $11.36 | 2,300 | — | — |
| 2013-05-28 | $6.23 | $11.32 | 400 | — | — |
| 2013-05-24 | $6.35 | $11.54 | 100 | — | — |
| 2013-05-23 | $6.06 | $11.01 | 300 | — | — |
| 2013-05-22 | $6.47 | $11.76 | 8,300 | — | — |
| 2013-05-21 | $6.70 | $12.17 | 700 | — | — |
| 2013-05-20 | $6.54 | $11.88 | 200 | — | — |
| 2013-05-17 | $6.41 | $11.65 | 0 | — | — |
| 2013-05-16 | $6.41 | $11.65 | 2,900 | — | — |
| 2013-05-15 | $6.60 | $11.99 | 1,100 | — | — |
| 2013-05-14 | $6.51 | $11.83 | 0 | — | — |
| 2013-05-13 | $6.51 | $11.83 | 5,600 | — | — |
| 2013-05-10 | $6.45 | $11.72 | 200 | — | — |
| 2013-05-09 | $6.32 | $11.48 | 300 | — | — |
| 2013-05-08 | $6.59 | $11.97 | 1,400 | — | — |
| 2013-05-07 | $6.60 | $11.99 | 0 | — | — |
| 2013-05-06 | $6.60 | $11.99 | 7,300 | — | — |
| 2013-05-03 | $6.35 | $11.54 | 0 | — | — |
| 2013-05-02 | $6.35 | $11.54 | 3,200 | — | — |
| 2013-05-01 | $6.50 | $11.81 | 1,700 | — | — |
| 2013-04-30 | $6.49 | $11.79 | 0 | — | — |
| 2013-04-29 | $6.49 | $11.79 | 400 | — | — |
| 2013-04-26 | $6.29 | $11.43 | 0 | — | — |
| 2013-04-25 | $6.29 | $11.43 | 200 | — | — |
| 2013-04-24 | $6.47 | $11.76 | 3,100 | — | — |
| 2013-04-23 | $6.40 | $11.63 | 900 | — | — |
| 2013-04-22 | $6.39 | $11.61 | 6,400 | — | — |
| 2013-04-19 | $6.21 | $11.28 | 800 | — | — |
| 2013-04-18 | $6.38 | $11.59 | 0 | — | — |
| 2013-04-17 | $6.38 | $11.59 | 0 | — | — |
| 2013-04-16 | $6.38 | $11.59 | 3,100 | — | — |
| 2013-04-15 | $6.27 | $11.39 | 3,400 | — | — |
| 2013-04-12 | $6.41 | $11.65 | 900 | — | — |
| 2013-04-11 | $6.05 | $10.99 | 600 | — | — |
| 2013-04-10 | $6.43 | $11.68 | 2,100 | — | — |
| 2013-04-09 | $6.01 | $10.92 | 400 | — | — |
| 2013-04-08 | $6.03 | $10.96 | 2,100 | — | — |
| 2013-04-05 | $6.22 | $11.30 | 100 | — | — |
| 2013-04-04 | $6.20 | $11.26 | 2,500 | — | — |
| 2013-04-03 | $6.21 | $11.28 | 200 | — | — |
| 2013-04-02 | $6.30 | $11.45 | 1,800 | — | — |
| 2013-04-01 | $6.22 | $11.30 | 2,400 | — | — |
| 2013-03-28 | $6.20 | $11.26 | 500 | — | — |
| 2013-03-27 | $6.40 | $11.63 | 4,600 | — | — |
| 2013-03-26 | $6.37 | $11.57 | 200 | — | — |
| 2013-03-25 | $6.30 | $11.45 | 10,400 | — | — |
| 2013-03-22 | $6.28 | $11.41 | 3,000 | — | — |
| 2013-03-21 | $6.42 | $11.66 | 0 | — | — |
| 2013-03-20 | $6.42 | $11.66 | 400 | — | — |
| 2013-03-19 | $6.59 | $11.97 | 1,500 | — | — |
| 2013-03-18 | $6.40 | $11.63 | 0 | — | — |
| 2013-03-15 | $6.40 | $11.63 | 0 | — | — |
| 2013-03-14 | $6.40 | $11.63 | 400 | — | — |
| 2013-03-13 | $6.66 | $12.10 | 1,300 | — | — |
| 2013-03-12 | $6.63 | $12.05 | 6,500 | — | — |
| 2013-03-11 | $6.70 | $12.17 | 2,400 | — | — |
| 2013-03-08 | $6.75 | $12.26 | 5,900 | — | — |
| 2013-03-07 | $6.53 | $11.86 | 1,400 | — | — |
| 2013-03-06 | $6.40 | $11.63 | 1,500 | — | — |
| 2013-03-05 | $6.50 | $11.81 | 1,300 | — | — |
| 2013-03-04 | $6.50 | $11.81 | 0 | — | — |
| 2013-03-01 | $6.50 | $11.81 | 1,700 | — | — |
| 2013-02-28 | $6.71 | $12.19 | 300 | — | — |
| 2013-02-27 | $6.50 | $11.81 | 1,300 | — | — |
| 2013-02-26 | $6.41 | $11.65 | 400 | — | — |
| 2013-02-25 | $6.79 | $12.34 | 2,100 | — | — |
| 2013-02-22 | $6.58 | $11.95 | 1,000 | — | — |
| 2013-02-21 | $6.58 | $11.95 | 2,500 | — | — |
| 2013-02-20 | $6.82 | $12.39 | 4,800 | — | — |
| 2013-02-19 | $6.44 | $11.70 | 22,200 | — | — |
| 2013-02-15 | $7.12 | $12.94 | 0 | — | — |
| 2013-02-14 | $7.12 | $12.94 | 1,000 | — | — |
| 2013-02-13 | $7.13 | $12.95 | 800 | — | — |
| 2013-02-12 | $7.15 | $12.99 | 12,200 | — | — |
| 2013-02-11 | $6.96 | $12.65 | 2,400 | — | — |
| 2013-02-08 | $7.07 | $12.85 | 2,500 | — | — |
| 2013-02-07 | $7.07 | $12.85 | 3,700 | — | — |
| 2013-02-06 | $7.22 | $13.12 | 8,500 | — | — |
| 2013-02-05 | $7.21 | $13.10 | 18,500 | — | — |
| 2013-02-04 | $6.95 | $12.63 | 19,200 | — | — |
| 2013-02-01 | $6.58 | $11.95 | 3,300 | — | — |
| 2013-01-31 | $6.38 | $11.59 | 2,800 | — | — |
| 2013-01-30 | $6.28 | $11.41 | 2,700 | — | — |
| 2013-01-29 | $6.18 | $11.23 | 3,600 | — | — |
| 2013-01-28 | $6.22 | $11.30 | 5,400 | — | — |
| 2013-01-25 | $6.19 | $11.25 | 400 | — | — |
| 2013-01-24 | $6.21 | $11.28 | 0 | — | — |
| 2013-01-23 | $6.21 | $11.28 | 400 | — | — |
| 2013-01-22 | $6.22 | $11.30 | 1,000 | — | — |
| 2013-01-18 | $6.17 | $11.21 | 1,400 | — | — |
| 2013-01-17 | $6.18 | $11.23 | 2,300 | — | — |
| 2013-01-16 | $6.20 | $11.26 | 4,300 | — | — |
| 2013-01-15 | $6.16 | $11.19 | 46,700 | — | — |
| 2013-01-14 | $5.58 | $10.14 | 0 | — | — |
| 2013-01-11 | $5.58 | $10.14 | 0 | — | — |
| 2013-01-10 | $5.58 | $10.14 | 0 | — | — |
| 2013-01-09 | $5.58 | $10.14 | 900 | — | — |
| 2013-01-08 | $5.67 | $10.30 | 0 | — | — |
| 2013-01-07 | $5.67 | $10.30 | 1,100 | — | — |
| 2013-01-04 | $5.70 | $10.36 | 800 | — | — |
| 2013-01-03 | $5.75 | $10.45 | 700 | — | — |
| 2013-01-02 | $5.82 | $10.57 | 8,000 | — | — |