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
- 1980-11-05 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 | $8.13 | $8.47 | 2,100 | — | — |
| 2013-12-30 | $8.40 | $8.75 | 8,500 | — | — |
| 2013-12-27 | $8.01 | $8.34 | 1,800 | — | — |
| 2013-12-26 | $8.05 | $8.39 | 1,300 | — | — |
| 2013-12-24 | $8.00 | $8.33 | 3,700 | — | — |
| 2013-12-23 | $8.05 | $8.39 | 800 | — | — |
| 2013-12-20 | $7.86 | $8.19 | 13,000 | — | — |
| 2013-12-19 | $8.00 | $8.33 | 9,900 | — | — |
| 2013-12-18 | $8.05 | $8.39 | 2,100 | — | — |
| 2013-12-17 | $8.06 | $8.40 | 1,600 | — | — |
| 2013-12-16 | $8.00 | $8.33 | 3,500 | — | — |
| 2013-12-13 | $8.12 | $8.46 | 200 | — | — |
| 2013-12-12 | $8.12 | $8.46 | 4,300 | — | — |
| 2013-12-11 | $8.14 | $8.48 | 600 | — | — |
| 2013-12-10 | $8.10 | $8.44 | 3,700 | — | — |
| 2013-12-09 | $8.16 | $8.50 | 4,500 | — | — |
| 2013-12-06 | $8.13 | $8.47 | 300 | — | — |
| 2013-12-05 | $8.22 | $8.56 | 1,400 | — | — |
| 2013-12-04 | $8.26 | $8.60 | 1,000 | — | — |
| 2013-12-03 | $8.40 | $8.75 | 700 | — | — |
| 2013-12-02 | $8.15 | $8.49 | 5,300 | — | — |
| 2013-11-29 | $8.19 | $8.53 | 900 | — | — |
| 2013-11-27 | $8.16 | $8.50 | 1,400 | — | — |
| 2013-11-26 | $8.12 | $8.46 | 2,900 | — | — |
| 2013-11-25 | $8.05 | $8.39 | 2,500 | — | — |
| 2013-11-22 | $8.03 | $8.36 | 3,500 | — | — |
| 2013-11-21 | $8.02 | $8.35 | 0 | — | — |
| 2013-11-20 | $8.02 | $8.35 | 3,600 | — | — |
| 2013-11-19 | $8.00 | $8.33 | 800 | — | — |
| 2013-11-18 | $7.96 | $8.29 | 14,200 | — | — |
| 2013-11-15 | $8.19 | $8.53 | 1,300 | — | — |
| 2013-11-14 | $8.30 | $8.65 | 200 | — | — |
| 2013-11-13 | $8.03 | $8.36 | 3,300 | — | — |
| 2013-11-12 | $8.06 | $8.40 | 700 | — | — |
| 2013-11-11 | $8.43 | $8.78 | 8,000 | — | — |
| 2013-11-08 | $8.01 | $8.34 | 200 | — | — |
| 2013-11-07 | $8.03 | $8.36 | 500 | — | — |
| 2013-11-06 | $8.28 | $8.62 | 1,400 | — | — |
| 2013-11-05 | $8.46 | $8.81 | 13,700 | — | — |
| 2013-11-04 | $8.01 | $8.34 | 5,100 | — | — |
| 2013-11-01 | $8.06 | $8.40 | 7,400 | — | — |
| 2013-10-31 | $8.25 | $8.59 | 1,100 | — | — |
| 2013-10-30 | $8.06 | $8.40 | 2,300 | — | — |
| 2013-10-29 | $8.05 | $8.39 | 6,600 | — | — |
| 2013-10-28 | $8.25 | $8.59 | 3,200 | — | — |
| 2013-10-25 | $8.25 | $8.59 | 5,900 | — | — |
| 2013-10-24 | $8.02 | $8.35 | 2,600 | — | — |
| 2013-10-23 | $8.18 | $8.52 | 2,300 | — | — |
| 2013-10-22 | $8.13 | $8.47 | 9,500 | — | — |
| 2013-10-21 | $8.14 | $8.48 | 5,000 | — | — |
| 2013-10-18 | $8.08 | $8.42 | 1,500 | — | — |
| 2013-10-17 | $8.14 | $8.48 | 2,000 | — | — |
| 2013-10-16 | $8.25 | $8.59 | 2,000 | — | — |
| 2013-10-15 | $8.16 | $8.50 | 2,500 | — | — |
| 2013-10-14 | $8.10 | $8.44 | 9,300 | — | — |
| 2013-10-11 | $7.94 | $8.27 | 19,000 | — | — |
| 2013-10-10 | $8.17 | $8.51 | 18,900 | — | — |
| 2013-10-09 | $8.50 | $8.85 | 9,000 | — | — |
| 2013-10-08 | $8.60 | $8.96 | 2,300 | — | — |
| 2013-10-07 | $8.56 | $8.92 | 1,900 | — | — |
| 2013-10-04 | $8.70 | $9.06 | 4,400 | — | — |
| 2013-10-03 | $8.64 | $9.00 | 2,000 | — | — |
| 2013-10-02 | $8.68 | $9.04 | 1,800 | — | — |
| 2013-10-01 | $8.65 | $9.01 | 1,200 | — | — |
| 2013-09-30 | $8.78 | $9.15 | 4,600 | — | — |
| 2013-09-27 | $8.95 | $9.32 | 1,000 | — | — |
| 2013-09-26 | $8.75 | $9.11 | 4,500 | — | — |
| 2013-09-25 | $8.90 | $9.27 | 4,000 | — | — |
| 2013-09-24 | $8.87 | $9.24 | 9,500 | — | — |
| 2013-09-23 | $8.70 | $9.06 | 5,300 | — | — |
| 2013-09-20 | $8.65 | $9.01 | 5,100 | — | — |
| 2013-09-19 | $8.65 | $9.01 | 200 | — | — |
| 2013-09-18 | $8.57 | $8.93 | 1,900 | — | — |
| 2013-09-17 | $8.61 | $8.97 | 4,300 | — | — |
| 2013-09-16 | $8.52 | $8.87 | 8,300 | — | — |
| 2013-09-13 | $8.45 | $8.80 | 2,100 | — | — |
| 2013-09-12 | $8.67 | $9.03 | 18,800 | — | — |
| 2013-09-11 | $8.52 | $8.87 | 6,900 | — | — |
| 2013-09-10 | $8.70 | $9.06 | 200 | — | — |
| 2013-09-09 | $8.71 | $9.07 | 11,700 | — | — |
| 2013-09-06 | $8.80 | $9.17 | 8,100 | — | — |
| 2013-09-05 | $8.77 | $9.14 | 700 | — | — |
| 2013-09-04 | $8.80 | $9.17 | 200 | — | — |
| 2013-09-03 | $8.80 | $9.17 | 900 | — | — |
| 2013-08-30 | $8.76 | $9.12 | 21,700 | — | — |
| 2013-08-29 | $9.43 | $9.82 | 7,400 | — | — |
| 2013-08-28 | $9.55 | $9.95 | 9,900 | — | — |
| 2013-08-27 | $9.13 | $9.51 | 7,500 | — | — |
| 2013-08-26 | $9.15 | $9.53 | 3,300 | — | — |
| 2013-08-23 | $9.23 | $9.61 | 200 | — | — |
| 2013-08-22 | $9.20 | $9.58 | 9,400 | — | — |
| 2013-08-21 | $9.08 | $9.46 | 3,900 | — | — |
| 2013-08-20 | $8.96 | $9.33 | 1,400 | — | — |
| 2013-08-19 | $9.09 | $9.47 | 7,500 | — | — |
| 2013-08-16 | $8.70 | $9.06 | 2,900 | — | — |
| 2013-08-15 | $8.75 | $9.11 | 1,100 | — | — |
| 2013-08-14 | $8.75 | $9.11 | 1,600 | — | — |
| 2013-08-13 | $8.95 | $9.32 | 9,000 | — | — |
| 2013-08-12 | $8.45 | $8.80 | 3,100 | — | — |
| 2013-08-09 | $8.65 | $9.01 | 10,300 | — | — |
| 2013-08-08 | $8.56 | $8.92 | 100 | — | — |
| 2013-08-07 | $8.65 | $9.01 | 4,600 | — | — |
| 2013-08-06 | $8.40 | $8.75 | 600 | — | — |
| 2013-08-05 | $8.36 | $8.71 | 5,800 | — | — |
| 2013-08-02 | $8.51 | $8.86 | 2,800 | — | — |
| 2013-08-01 | $8.54 | $8.90 | 1,300 | — | — |
| 2013-07-31 | $8.41 | $8.76 | 3,000 | — | — |
| 2013-07-30 | $8.36 | $8.71 | 2,100 | — | — |
| 2013-07-29 | $8.36 | $8.71 | 1,300 | — | — |
| 2013-07-26 | $8.37 | $8.72 | 4,300 | — | — |
| 2013-07-25 | $8.55 | $8.91 | 1,200 | — | — |
| 2013-07-24 | $8.45 | $8.80 | 5,400 | — | — |
| 2013-07-23 | $8.28 | $8.62 | 4,500 | — | — |
| 2013-07-22 | $8.30 | $8.65 | 1,200 | — | — |
| 2013-07-19 | $8.40 | $8.75 | 1,400 | — | — |
| 2013-07-18 | $8.64 | $9.00 | 100 | — | — |
| 2013-07-17 | $8.67 | $9.03 | 3,800 | — | — |
| 2013-07-16 | $8.35 | $8.70 | 2,000 | — | — |
| 2013-07-15 | $8.30 | $8.65 | 7,300 | — | — |
| 2013-07-12 | $8.45 | $8.80 | 4,600 | — | — |
| 2013-07-11 | $8.49 | $8.84 | 2,500 | — | — |
| 2013-07-10 | $8.42 | $8.77 | 300 | — | — |
| 2013-07-09 | $8.25 | $8.59 | 2,800 | — | — |
| 2013-07-08 | $8.23 | $8.57 | 1,300 | — | — |
| 2013-07-05 | $8.46 | $8.81 | 200 | — | — |
| 2013-07-03 | $8.46 | $8.81 | 500 | — | — |
| 2013-07-02 | $8.42 | $8.77 | 200 | — | — |
| 2013-07-01 | $8.20 | $8.54 | 2,900 | — | — |
| 2013-06-28 | $8.25 | $8.59 | 0 | — | — |
| 2013-06-27 | $8.25 | $8.59 | 9,400 | — | — |
| 2013-06-26 | $8.14 | $8.48 | 1,400 | — | — |
| 2013-06-25 | $8.13 | $8.47 | 200 | — | — |
| 2013-06-24 | $8.14 | $8.48 | 2,700 | — | — |
| 2013-06-21 | $8.10 | $8.44 | 6,800 | — | — |
| 2013-06-20 | $8.09 | $8.43 | 2,500 | — | — |
| 2013-06-19 | $8.19 | $8.53 | 800 | — | — |
| 2013-06-18 | $8.05 | $8.39 | 1,500 | — | — |
| 2013-06-17 | $8.05 | $8.39 | 9,300 | — | — |
| 2013-06-14 | $8.14 | $8.48 | 1,600 | — | — |
| 2013-06-13 | $8.18 | $8.52 | 1,300 | — | — |
| 2013-06-12 | $8.11 | $8.45 | 100 | — | — |
| 2013-06-11 | $8.05 | $8.39 | 6,900 | — | — |
| 2013-06-10 | $8.09 | $8.43 | 4,800 | — | — |
| 2013-06-07 | $8.04 | $8.37 | 1,600 | — | — |
| 2013-06-06 | $8.09 | $8.43 | 7,000 | — | — |
| 2013-06-05 | $8.09 | $8.43 | 1,400 | — | — |
| 2013-06-04 | $8.07 | $8.41 | 1,500 | — | — |
| 2013-06-03 | $8.11 | $8.45 | 2,000 | — | — |
| 2013-05-31 | $8.07 | $8.41 | 8,200 | — | — |
| 2013-05-30 | $8.11 | $8.45 | 4,400 | — | — |
| 2013-05-29 | $8.19 | $8.53 | 2,500 | — | — |
| 2013-05-28 | $8.02 | $8.35 | 4,000 | — | — |
| 2013-05-24 | $8.10 | $8.44 | 1,400 | — | — |
| 2013-05-23 | $8.00 | $8.33 | 2,200 | — | — |
| 2013-05-22 | $8.00 | $8.33 | 3,300 | — | — |
| 2013-05-21 | $8.14 | $8.48 | 4,800 | — | — |
| 2013-05-20 | $8.10 | $8.44 | 900 | — | — |
| 2013-05-17 | $8.10 | $8.44 | 2,400 | — | — |
| 2013-05-16 | $8.00 | $8.33 | 3,300 | — | — |
| 2013-05-15 | $8.02 | $8.35 | 1,300 | — | — |
| 2013-05-14 | $8.00 | $8.33 | 3,400 | — | — |
| 2013-05-13 | $8.00 | $8.33 | 4,300 | — | — |
| 2013-05-10 | $8.05 | $8.39 | 2,300 | — | — |
| 2013-05-09 | $7.97 | $8.30 | 1,400 | — | — |
| 2013-05-08 | $8.08 | $8.42 | 2,700 | — | — |
| 2013-05-07 | $7.99 | $8.32 | 3,300 | — | — |
| 2013-05-06 | $8.04 | $8.37 | 900 | — | — |
| 2013-05-03 | $7.99 | $8.32 | 6,100 | — | — |
| 2013-05-02 | $8.01 | $8.34 | 1,600 | — | — |
| 2013-05-01 | $7.99 | $8.32 | 1,000 | — | — |
| 2013-04-30 | $7.97 | $8.30 | 800 | — | — |
| 2013-04-29 | $7.96 | $8.29 | 3,700 | — | — |
| 2013-04-26 | $8.00 | $8.33 | 800 | — | — |
| 2013-04-25 | $8.01 | $8.34 | 2,700 | — | — |
| 2013-04-24 | $7.95 | $8.28 | 700 | — | — |
| 2013-04-23 | $8.10 | $8.44 | 3,900 | — | — |
| 2013-04-22 | $8.00 | $8.33 | 9,400 | — | — |
| 2013-04-19 | $7.85 | $8.18 | 700 | — | — |
| 2013-04-18 | $7.75 | $8.07 | 6,700 | — | — |
| 2013-04-17 | $7.74 | $8.06 | 2,700 | — | — |
| 2013-04-16 | $7.70 | $8.02 | 5,300 | — | — |
| 2013-04-15 | $7.92 | $8.25 | 5,200 | — | — |
| 2013-04-12 | $7.89 | $8.22 | 13,600 | — | — |
| 2013-04-11 | $8.01 | $8.34 | 45,200 | — | — |
| 2013-04-10 | $8.60 | $8.96 | 2,000 | — | — |
| 2013-04-09 | $8.59 | $8.95 | 2,900 | — | — |
| 2013-04-08 | $8.45 | $8.80 | 300 | — | — |
| 2013-04-05 | $8.53 | $8.89 | 1,400 | — | — |
| 2013-04-04 | $8.82 | $9.19 | 25,100 | — | — |
| 2013-04-03 | $8.52 | $8.87 | 24,800 | — | — |
| 2013-04-02 | $8.55 | $8.91 | 3,800 | — | — |
| 2013-04-01 | $8.52 | $8.87 | 18,900 | — | — |
| 2013-03-28 | $8.47 | $8.82 | 5,800 | — | — |
| 2013-03-27 | $8.52 | $8.87 | 0 | — | — |
| 2013-03-26 | $8.52 | $8.87 | 800 | — | — |
| 2013-03-25 | $8.35 | $8.70 | 10,000 | — | — |
| 2013-03-22 | $8.35 | $8.70 | 900 | — | — |
| 2013-03-21 | $8.48 | $8.83 | 0 | — | — |
| 2013-03-20 | $8.48 | $8.83 | 5,400 | — | — |
| 2013-03-19 | $8.32 | $8.67 | 600 | — | — |
| 2013-03-18 | $8.39 | $8.74 | 3,000 | — | — |
| 2013-03-15 | $8.24 | $8.58 | 1,800 | — | — |
| 2013-03-14 | $8.35 | $8.70 | 5,300 | — | — |
| 2013-03-13 | $8.36 | $8.71 | 3,300 | — | — |
| 2013-03-12 | $8.39 | $8.74 | 15,500 | — | — |
| 2013-03-11 | $8.05 | $8.39 | 3,200 | — | — |
| 2013-03-08 | $8.08 | $8.42 | 8,200 | — | — |
| 2013-03-07 | $8.03 | $8.36 | 8,000 | — | — |
| 2013-03-06 | $8.25 | $8.59 | 8,300 | — | — |
| 2013-03-05 | $8.60 | $8.96 | 5,300 | — | — |
| 2013-03-04 | $8.65 | $9.01 | 1,000 | — | — |
| 2013-03-01 | $8.65 | $9.01 | 2,700 | — | — |
| 2013-02-28 | $8.82 | $9.19 | 300 | — | — |
| 2013-02-27 | $8.84 | $9.21 | 200 | — | — |
| 2013-02-26 | $8.80 | $9.17 | 600 | — | — |
| 2013-02-25 | $8.75 | $9.11 | 200 | — | — |
| 2013-02-22 | $8.77 | $9.14 | 3,400 | — | — |
| 2013-02-21 | $9.00 | $9.37 | 2,600 | — | — |
| 2013-02-20 | $9.37 | $9.76 | 3,300 | — | — |
| 2013-02-19 | $9.41 | $9.80 | 1,000 | — | — |
| 2013-02-15 | $9.58 | $9.98 | 2,700 | — | — |
| 2013-02-14 | $9.42 | $9.81 | 1,900 | — | — |
| 2013-02-13 | $9.54 | $9.94 | 100 | — | — |
| 2013-02-12 | $9.53 | $9.93 | 3,800 | — | — |
| 2013-02-11 | $9.53 | $9.93 | 3,200 | — | — |
| 2013-02-08 | $9.41 | $9.80 | 500 | — | — |
| 2013-02-07 | $9.63 | $10.03 | 2,000 | — | — |
| 2013-02-06 | $9.50 | $9.90 | 1,600 | — | — |
| 2013-02-05 | $9.50 | $9.90 | 13,800 | — | — |
| 2013-02-04 | $9.43 | $9.82 | 9,700 | — | — |
| 2013-02-01 | $9.70 | $10.10 | 10,800 | — | — |
| 2013-01-31 | $9.54 | $9.94 | 3,100 | — | — |
| 2013-01-30 | $9.43 | $9.82 | 1,200 | — | — |
| 2013-01-29 | $9.03 | $9.41 | 7,000 | — | — |
| 2013-01-28 | $9.41 | $9.80 | 14,300 | — | — |
| 2013-01-25 | $9.25 | $9.64 | 9,200 | — | — |
| 2013-01-24 | $8.75 | $9.11 | 11,400 | — | — |
| 2013-01-23 | $8.38 | $8.73 | 1,400 | — | — |
| 2013-01-22 | $8.35 | $8.70 | 3,400 | — | — |
| 2013-01-18 | $8.31 | $8.66 | 400 | — | — |
| 2013-01-17 | $8.36 | $8.71 | 9,200 | — | — |
| 2013-01-16 | $8.45 | $8.80 | 6,900 | — | — |
| 2013-01-15 | $8.25 | $8.59 | 29,900 | — | — |
| 2013-01-14 | $8.50 | $8.85 | 65,900 | — | — |
| 2013-01-11 | $8.75 | $9.11 | 3,700 | — | — |
| 2013-01-10 | $8.73 | $9.09 | 4,600 | — | — |
| 2013-01-09 | $8.49 | $8.84 | 2,100 | — | — |
| 2013-01-08 | $8.35 | $8.70 | 7,700 | — | — |
| 2013-01-07 | $8.75 | $9.11 | 5,300 | — | — |
| 2013-01-04 | $8.51 | $8.86 | 1,300 | — | — |
| 2013-01-03 | $8.50 | $8.85 | 900 | — | — |
| 2013-01-02 | $8.56 | $8.92 | 2,400 | — | — |