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
- 2010-10-15 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 | $7.34 | $8.66 | 5,200 | — | — |
| 2013-12-30 | $7.30 | $8.61 | 6,100 | — | — |
| 2013-12-27 | $7.40 | $8.73 | 0 | — | — |
| 2013-12-26 | $7.40 | $8.73 | 100 | — | — |
| 2013-12-24 | $7.55 | $8.91 | 0 | — | — |
| 2013-12-23 | $7.55 | $8.91 | 800 | — | — |
| 2013-12-20 | $7.93 | $9.36 | 8,600 | — | — |
| 2013-12-19 | $7.65 | $9.03 | 1,000 | — | — |
| 2013-12-18 | $7.90 | $9.32 | 3,800 | — | — |
| 2013-12-17 | $7.60 | $8.97 | 9,700 | — | — |
| 2013-12-16 | $7.45 | $8.79 | 1,000 | — | — |
| 2013-12-13 | $7.70 | $9.08 | 0 | — | — |
| 2013-12-12 | $7.70 | $9.08 | 300 | — | — |
| 2013-12-11 | $7.42 | $8.75 | 0 | — | — |
| 2013-12-10 | $7.42 | $8.75 | 20,600 | — | — |
| 2013-12-09 | $7.70 | $9.08 | 0 | — | — |
| 2013-12-06 | $7.70 | $9.08 | 5,900 | — | — |
| 2013-12-05 | $7.90 | $9.32 | 2,400 | — | — |
| 2013-12-04 | $7.75 | $9.14 | 12,000 | — | — |
| 2013-12-03 | $7.80 | $9.20 | 3,300 | — | — |
| 2013-12-02 | $7.77 | $9.17 | 6,000 | — | — |
| 2013-11-29 | $7.87 | $9.28 | 0 | — | — |
| 2013-11-27 | $7.87 | $9.28 | 300 | — | — |
| 2013-11-26 | $7.85 | $9.26 | 0 | — | — |
| 2013-11-25 | $7.85 | $9.26 | 200 | — | — |
| 2013-11-22 | $7.85 | $9.26 | 0 | — | — |
| 2013-11-21 | $7.85 | $9.26 | 8,000 | — | — |
| 2013-11-20 | $7.83 | $9.24 | 0 | — | — |
| 2013-11-19 | $7.83 | $9.24 | 600 | — | — |
| 2013-11-18 | $7.75 | $9.14 | 0 | — | — |
| 2013-11-15 | $7.75 | $9.14 | 0 | — | — |
| 2013-11-14 | $7.75 | $9.14 | 7,500 | — | — |
| 2013-11-13 | $7.42 | $8.75 | 1,000 | — | — |
| 2013-11-12 | $7.85 | $9.26 | 0 | — | — |
| 2013-11-11 | $7.85 | $9.26 | 0 | — | — |
| 2013-11-08 | $7.85 | $9.26 | 100 | — | — |
| 2013-11-07 | $7.70 | $9.08 | 0 | — | — |
| 2013-11-06 | $7.70 | $9.08 | 2,000 | — | — |
| 2013-11-05 | $7.44 | $8.78 | 0 | — | — |
| 2013-11-04 | $7.44 | $8.78 | 0 | — | — |
| 2013-11-01 | $7.44 | $8.78 | 200 | — | — |
| 2013-10-31 | $7.48 | $8.82 | 16,100 | — | — |
| 2013-10-30 | $7.51 | $8.86 | 0 | — | — |
| 2013-10-29 | $7.51 | $8.86 | 6,100 | — | — |
| 2013-10-28 | $7.60 | $8.97 | 500 | — | — |
| 2013-10-25 | $7.69 | $9.07 | 500 | — | — |
| 2013-10-24 | $7.74 | $9.13 | 100 | — | — |
| 2013-10-23 | $6.85 | $8.08 | 2,000 | — | — |
| 2013-10-22 | $7.44 | $8.78 | 0 | — | — |
| 2013-10-21 | $7.44 | $8.78 | 100 | — | — |
| 2013-10-18 | $7.47 | $8.81 | 1,400 | — | — |
| 2013-10-17 | $7.48 | $8.82 | 5,600 | — | — |
| 2013-10-16 | $7.45 | $8.79 | 0 | — | — |
| 2013-10-15 | $7.45 | $8.79 | 2,100 | — | — |
| 2013-10-14 | $7.25 | $8.55 | 0 | — | — |
| 2013-10-11 | $7.25 | $8.55 | 2,600 | — | — |
| 2013-10-10 | $7.20 | $8.49 | 3,800 | — | — |
| 2013-10-09 | $7.10 | $8.38 | 1,700 | — | — |
| 2013-10-08 | $7.44 | $8.78 | 1,100 | — | — |
| 2013-10-07 | $7.24 | $8.54 | 1,600 | — | — |
| 2013-10-04 | $7.49 | $8.84 | 0 | — | — |
| 2013-10-03 | $7.49 | $8.84 | 200 | — | — |
| 2013-10-02 | $7.55 | $8.91 | 0 | — | — |
| 2013-10-01 | $7.55 | $8.91 | 1,000 | — | — |
| 2013-09-30 | $7.45 | $8.79 | 200 | — | — |
| 2013-09-27 | $7.48 | $8.82 | 1,600 | — | — |
| 2013-09-26 | $7.89 | $9.31 | 10,100 | — | — |
| 2013-09-25 | $7.61 | $8.98 | 1,800 | — | — |
| 2013-09-24 | $7.84 | $9.25 | 2,700 | — | — |
| 2013-09-23 | $7.55 | $8.91 | 1,200 | — | — |
| 2013-09-20 | $7.60 | $8.97 | 6,000 | — | — |
| 2013-09-19 | $7.95 | $9.38 | 100 | — | — |
| 2013-09-18 | $7.88 | $9.30 | 0 | — | — |
| 2013-09-17 | $7.88 | $9.30 | 2,600 | — | — |
| 2013-09-16 | $7.90 | $9.32 | 2,600 | — | — |
| 2013-09-13 | $7.50 | $8.85 | 0 | — | — |
| 2013-09-12 | $7.50 | $8.85 | 3,800 | — | — |
| 2013-09-11 | $7.50 | $8.85 | 10,500 | — | — |
| 2013-09-10 | $7.76 | $9.15 | 7,700 | — | — |
| 2013-09-09 | $7.25 | $8.55 | 12,100 | — | — |
| 2013-09-06 | $7.75 | $9.14 | 6,500 | — | — |
| 2013-09-05 | $7.75 | $9.14 | 1,600 | — | — |
| 2013-09-04 | $7.75 | $9.14 | 13,300 | — | — |
| 2013-09-03 | $7.81 | $9.21 | 0 | — | — |
| 2013-08-30 | $7.81 | $9.21 | 2,000 | — | — |
| 2013-08-29 | $7.87 | $9.28 | 2,100 | — | — |
| 2013-08-28 | $7.77 | $9.17 | 2,100 | — | — |
| 2013-08-27 | $7.80 | $9.20 | 4,400 | — | — |
| 2013-08-26 | $7.57 | $8.93 | 600 | — | — |
| 2013-08-23 | $7.55 | $8.91 | 2,100 | — | — |
| 2013-08-22 | $7.75 | $9.14 | 4,000 | — | — |
| 2013-08-21 | $7.75 | $9.14 | 3,000 | — | — |
| 2013-08-20 | $7.47 | $8.81 | 200 | — | — |
| 2013-08-19 | $7.75 | $9.12 | 6,600 | — | — |
| 2013-08-16 | $7.50 | $8.83 | 1,200 | — | — |
| 2013-08-15 | $7.94 | $9.34 | 6,800 | — | — |
| 2013-08-14 | $7.50 | $8.83 | 20,000 | — | — |
| 2013-08-13 | $7.24 | $8.52 | 0 | — | — |
| 2013-08-12 | $7.24 | $8.52 | 600 | — | — |
| 2013-08-09 | $7.00 | $8.24 | 1,900 | — | — |
| 2013-08-08 | $6.95 | $8.18 | 1,000 | — | — |
| 2013-08-07 | $7.00 | $8.24 | 500 | — | — |
| 2013-08-06 | $7.10 | $8.35 | 0 | — | — |
| 2013-08-05 | $7.10 | $8.35 | 0 | — | — |
| 2013-08-02 | $7.10 | $8.35 | 500 | — | — |
| 2013-08-01 | $7.00 | $8.24 | 0 | — | — |
| 2013-07-31 | $7.00 | $8.24 | 0 | — | — |
| 2013-07-30 | $7.00 | $8.24 | 0 | — | — |
| 2013-07-29 | $7.00 | $8.24 | 0 | — | — |
| 2013-07-26 | $7.00 | $8.24 | 0 | — | — |
| 2013-07-25 | $7.00 | $8.24 | 700 | — | — |
| 2013-07-24 | $7.00 | $8.24 | 3,300 | — | — |
| 2013-07-23 | $7.10 | $8.35 | 3,000 | — | — |
| 2013-07-22 | $7.24 | $8.52 | 0 | — | — |
| 2013-07-19 | $7.24 | $8.52 | 0 | — | — |
| 2013-07-18 | $7.24 | $8.52 | 0 | — | — |
| 2013-07-17 | $7.24 | $8.52 | 0 | — | — |
| 2013-07-16 | $7.24 | $8.52 | 0 | — | — |
| 2013-07-15 | $7.24 | $8.52 | 0 | — | — |
| 2013-07-12 | $7.24 | $8.52 | 0 | — | — |
| 2013-07-11 | $7.24 | $8.52 | 0 | — | — |
| 2013-07-10 | $7.24 | $8.52 | 0 | — | — |
| 2013-07-09 | $7.24 | $8.52 | 0 | — | — |
| 2013-07-08 | $7.24 | $8.52 | 0 | — | — |
| 2013-07-05 | $7.24 | $8.52 | 2,100 | — | — |
| 2013-07-03 | $7.25 | $8.53 | 0 | — | — |
| 2013-07-02 | $7.25 | $8.53 | 100 | — | — |
| 2013-07-01 | $7.10 | $8.35 | 9,600 | — | — |
| 2013-06-28 | $7.00 | $8.24 | 100 | — | — |
| 2013-06-27 | $6.71 | $7.90 | 2,300 | — | — |
| 2013-06-26 | $6.71 | $7.90 | 1,200 | — | — |
| 2013-06-25 | $7.00 | $8.24 | 6,300 | — | — |
| 2013-06-24 | $6.70 | $7.88 | 11,400 | — | — |
| 2013-06-21 | $7.00 | $8.24 | 300 | — | — |
| 2013-06-20 | $7.00 | $8.24 | 10,600 | — | — |
| 2013-06-19 | $6.75 | $7.94 | 2,300 | — | — |
| 2013-06-18 | $7.10 | $8.35 | 3,900 | — | — |
| 2013-06-17 | $6.95 | $8.18 | 300 | — | — |
| 2013-06-14 | $6.85 | $8.06 | 300 | — | — |
| 2013-06-13 | $7.00 | $8.24 | 0 | — | — |
| 2013-06-12 | $7.00 | $8.24 | 0 | — | — |
| 2013-06-11 | $7.00 | $8.24 | 9,400 | — | — |
| 2013-06-10 | $6.85 | $8.06 | 0 | — | — |
| 2013-06-07 | $6.85 | $8.06 | 400 | — | — |
| 2013-06-06 | $7.05 | $8.30 | 800 | — | — |
| 2013-06-05 | $7.19 | $8.46 | 100 | — | — |
| 2013-06-04 | $6.85 | $8.06 | 400 | — | — |
| 2013-06-03 | $7.05 | $8.30 | 2,100 | — | — |
| 2013-05-31 | $7.20 | $8.47 | 64,300 | — | — |
| 2013-05-30 | $6.25 | $7.35 | 0 | — | — |
| 2013-05-29 | $6.25 | $7.35 | 1,700 | — | — |
| 2013-05-28 | $6.50 | $7.65 | 3,700 | — | — |
| 2013-05-24 | $6.40 | $7.53 | 0 | — | — |
| 2013-05-23 | $6.40 | $7.53 | 5,500 | — | — |
| 2013-05-22 | $6.50 | $7.65 | 700 | — | — |
| 2013-05-21 | $6.50 | $7.65 | 1,000 | — | — |
| 2013-05-20 | $6.20 | $7.27 | 2,000 | — | — |
| 2013-05-17 | $6.20 | $7.27 | 300 | — | — |
| 2013-05-16 | $6.75 | $7.92 | 1,000 | — | — |
| 2013-05-15 | $6.90 | $8.09 | 3,800 | — | — |
| 2013-05-14 | $6.90 | $8.09 | 8,500 | — | — |
| 2013-05-13 | $6.50 | $7.62 | 200 | — | — |
| 2013-05-10 | $6.94 | $8.14 | 0 | — | — |
| 2013-05-09 | $6.94 | $8.14 | 0 | — | — |
| 2013-05-08 | $6.94 | $8.14 | 0 | — | — |
| 2013-05-07 | $6.94 | $8.14 | 100 | — | — |
| 2013-05-06 | $6.69 | $7.85 | 0 | — | — |
| 2013-05-03 | $6.69 | $7.85 | 100 | — | — |
| 2013-05-02 | $6.30 | $7.39 | 0 | — | — |
| 2013-05-01 | $6.30 | $7.39 | 5,600 | — | — |
| 2013-04-30 | $6.52 | $7.65 | 4,500 | — | — |
| 2013-04-29 | $6.88 | $8.07 | 7,800 | — | — |
| 2013-04-26 | $6.75 | $7.92 | 300 | — | — |
| 2013-04-25 | $6.89 | $8.08 | 1,500 | — | — |
| 2013-04-24 | $6.35 | $7.45 | 1,000 | — | — |
| 2013-04-23 | $6.06 | $7.11 | 0 | — | — |
| 2013-04-22 | $6.06 | $7.11 | 800 | — | — |
| 2013-04-19 | $6.30 | $7.39 | 0 | — | — |
| 2013-04-18 | $6.30 | $7.39 | 3,000 | — | — |
| 2013-04-17 | $6.35 | $7.45 | 1,100 | — | — |
| 2013-04-16 | $6.75 | $7.92 | 800 | — | — |
| 2013-04-15 | $6.75 | $7.92 | 2,000 | — | — |
| 2013-04-12 | $6.90 | $8.09 | 1,000 | — | — |
| 2013-04-11 | $6.90 | $8.09 | 200 | — | — |
| 2013-04-10 | $6.31 | $7.40 | 1,600 | — | — |
| 2013-04-09 | $6.90 | $8.09 | 100 | — | — |
| 2013-04-08 | $6.90 | $8.09 | 1,200 | — | — |
| 2013-04-05 | $7.00 | $8.21 | 0 | — | — |
| 2013-04-04 | $7.00 | $8.21 | 100 | — | — |
| 2013-04-03 | $6.55 | $7.68 | 2,600 | — | — |
| 2013-04-02 | $7.00 | $8.21 | 0 | — | — |
| 2013-04-01 | $7.00 | $8.05 | 13,900 | — | — |
| 2013-03-28 | $6.75 | $7.76 | 5,900 | — | — |
| 2013-03-27 | $6.79 | $7.81 | 200 | — | — |
| 2013-03-26 | $6.85 | $7.88 | 0 | — | — |
| 2013-03-25 | $6.85 | $7.88 | 0 | — | — |
| 2013-03-22 | $6.85 | $7.88 | 1,400 | — | — |
| 2013-03-21 | $6.85 | $7.88 | 0 | — | — |
| 2013-03-20 | $6.85 | $7.88 | 1,000 | — | — |
| 2013-03-19 | $6.85 | $7.88 | 1,000 | — | — |
| 2013-03-18 | $6.85 | $7.88 | 1,600 | — | — |
| 2013-03-15 | $6.90 | $7.94 | 0 | — | — |
| 2013-03-14 | $6.90 | $7.94 | 0 | — | — |
| 2013-03-13 | $6.90 | $7.94 | 0 | — | — |
| 2013-03-12 | $6.90 | $7.94 | 6,100 | — | — |
| 2013-03-11 | $6.90 | $7.94 | 1,400 | — | — |
| 2013-03-08 | $7.25 | $8.34 | 2,200 | — | — |
| 2013-03-07 | $6.97 | $8.02 | 6,000 | — | — |
| 2013-03-06 | $7.25 | $8.34 | 2,200 | — | — |
| 2013-03-05 | $6.97 | $8.02 | 600 | — | — |
| 2013-03-04 | $7.25 | $8.34 | 0 | — | — |
| 2013-03-01 | $7.25 | $8.34 | 300 | — | — |
| 2013-02-28 | $7.25 | $8.34 | 3,700 | — | — |
| 2013-02-27 | $6.96 | $8.01 | 0 | — | — |
| 2013-02-26 | $6.96 | $8.01 | 0 | — | — |
| 2013-02-25 | $6.96 | $8.01 | 0 | — | — |
| 2013-02-22 | $6.96 | $8.01 | 600 | — | — |
| 2013-02-21 | $7.25 | $8.34 | 0 | — | — |
| 2013-02-20 | $7.25 | $8.34 | 0 | — | — |
| 2013-02-19 | $7.25 | $8.34 | 100 | — | — |
| 2013-02-15 | $7.11 | $8.18 | 0 | — | — |
| 2013-02-14 | $7.11 | $8.18 | 0 | — | — |
| 2013-02-13 | $7.11 | $8.18 | 600 | — | — |
| 2013-02-12 | $7.40 | $8.51 | 1,100 | — | — |
| 2013-02-11 | $7.10 | $8.17 | 2,100 | — | — |
| 2013-02-08 | $7.30 | $8.40 | 200 | — | — |
| 2013-02-07 | $7.40 | $8.51 | 0 | — | — |
| 2013-02-06 | $7.40 | $8.51 | 0 | — | — |
| 2013-02-05 | $7.40 | $8.51 | 200 | — | — |
| 2013-02-04 | $7.40 | $8.51 | 1,300 | — | — |
| 2013-02-01 | $7.40 | $8.51 | 200 | — | — |
| 2013-01-31 | $7.50 | $8.63 | 0 | — | — |
| 2013-01-30 | $7.50 | $8.63 | 0 | — | — |
| 2013-01-29 | $7.50 | $8.63 | 2,000 | — | — |
| 2013-01-28 | $7.50 | $8.63 | 6,400 | — | — |
| 2013-01-25 | $7.00 | $8.05 | 500 | — | — |
| 2013-01-24 | $7.30 | $8.40 | 0 | — | — |
| 2013-01-23 | $7.30 | $8.40 | 7,800 | — | — |
| 2013-01-22 | $7.20 | $8.28 | 1,700 | — | — |
| 2013-01-18 | $7.20 | $8.28 | 500 | — | — |
| 2013-01-17 | $7.20 | $8.28 | 100 | — | — |
| 2013-01-16 | $7.15 | $8.22 | 1,600 | — | — |
| 2013-01-15 | $6.90 | $7.94 | 0 | — | — |
| 2013-01-14 | $6.90 | $7.94 | 7,300 | — | — |
| 2013-01-11 | $6.95 | $7.99 | 1,600 | — | — |
| 2013-01-10 | $6.80 | $7.82 | 600 | — | — |
| 2013-01-09 | $6.95 | $7.99 | 200 | — | — |
| 2013-01-08 | $7.00 | $8.05 | 1,700 | — | — |
| 2013-01-07 | $7.20 | $8.28 | 800 | — | — |
| 2013-01-04 | $7.50 | $8.63 | 0 | — | — |
| 2013-01-03 | $7.50 | $8.63 | 0 | — | — |
| 2013-01-02 | $7.50 | $8.63 | 0 | — | — |