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
- 1993-09-27 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 | $9.76 | $11.92 | 64,800 | — | — |
| 2013-12-30 | $9.89 | $12.08 | 45,600 | — | — |
| 2013-12-27 | $9.80 | $11.97 | 10,600 | — | — |
| 2013-12-26 | $9.74 | $11.89 | 9,000 | — | — |
| 2013-12-24 | $9.65 | $11.78 | 9,600 | — | — |
| 2013-12-23 | $9.48 | $11.58 | 48,700 | — | — |
| 2013-12-20 | $8.98 | $10.97 | 15,800 | — | — |
| 2013-12-19 | $8.99 | $10.98 | 6,300 | — | — |
| 2013-12-18 | $8.82 | $10.77 | 6,000 | — | — |
| 2013-12-17 | $8.72 | $10.65 | 18,800 | — | — |
| 2013-12-16 | $8.64 | $10.55 | 52,900 | — | — |
| 2013-12-13 | $8.40 | $10.26 | 24,300 | — | — |
| 2013-12-12 | $8.44 | $10.31 | 1,100 | — | — |
| 2013-12-11 | $8.53 | $10.42 | 10,900 | — | — |
| 2013-12-10 | $8.52 | $10.40 | 4,900 | — | — |
| 2013-12-09 | $8.42 | $10.28 | 1,500 | — | — |
| 2013-12-06 | $8.59 | $10.49 | 1,900 | — | — |
| 2013-12-05 | $8.57 | $10.47 | 38,400 | — | — |
| 2013-12-04 | $8.66 | $10.58 | 10,400 | — | — |
| 2013-12-03 | $8.58 | $10.48 | 9,500 | — | — |
| 2013-12-02 | $8.40 | $10.26 | 8,200 | — | — |
| 2013-11-29 | $8.50 | $10.38 | 3,700 | — | — |
| 2013-11-27 | $8.34 | $10.18 | 2,400 | — | — |
| 2013-11-26 | $8.23 | $10.05 | 4,300 | — | — |
| 2013-11-25 | $8.28 | $10.11 | 5,600 | — | — |
| 2013-11-22 | $8.39 | $10.25 | 500 | — | — |
| 2013-11-21 | $8.25 | $10.07 | 3,400 | — | — |
| 2013-11-20 | $8.16 | $9.96 | 1,500 | — | — |
| 2013-11-19 | $8.34 | $10.18 | 4,800 | — | — |
| 2013-11-18 | $8.41 | $10.27 | 4,100 | — | — |
| 2013-11-15 | $8.54 | $10.43 | 5,200 | — | — |
| 2013-11-14 | $8.30 | $10.14 | 1,100 | — | — |
| 2013-11-13 | $8.41 | $10.27 | 1,700 | — | — |
| 2013-11-12 | $8.28 | $10.11 | 6,100 | — | — |
| 2013-11-11 | $8.44 | $10.31 | 7,300 | — | — |
| 2013-11-08 | $8.51 | $10.39 | 6,600 | — | — |
| 2013-11-07 | $7.93 | $9.68 | 15,200 | — | — |
| 2013-11-06 | $8.10 | $9.89 | 3,900 | — | — |
| 2013-11-05 | $8.15 | $9.95 | 2,500 | — | — |
| 2013-11-04 | $8.27 | $10.10 | 3,100 | — | — |
| 2013-11-01 | $8.18 | $9.99 | 1,500 | — | — |
| 2013-10-31 | $8.30 | $10.14 | 1,900 | — | — |
| 2013-10-30 | $8.25 | $10.07 | 2,600 | — | — |
| 2013-10-29 | $8.29 | $10.12 | 2,600 | — | — |
| 2013-10-28 | $8.16 | $9.96 | 3,600 | — | — |
| 2013-10-25 | $8.15 | $9.95 | 5,300 | — | — |
| 2013-10-24 | $8.15 | $9.95 | 15,900 | — | — |
| 2013-10-23 | $8.18 | $9.99 | 3,200 | — | — |
| 2013-10-22 | $8.14 | $9.94 | 3,200 | — | — |
| 2013-10-21 | $8.17 | $9.98 | 6,200 | — | — |
| 2013-10-18 | $8.15 | $9.95 | 7,400 | — | — |
| 2013-10-17 | $8.27 | $10.10 | 14,000 | — | — |
| 2013-10-16 | $8.22 | $10.04 | 11,600 | — | — |
| 2013-10-15 | $8.04 | $9.82 | 3,900 | — | — |
| 2013-10-14 | $8.01 | $9.78 | 6,400 | — | — |
| 2013-10-11 | $7.91 | $9.66 | 5,100 | — | — |
| 2013-10-10 | $7.90 | $9.65 | 10,000 | — | — |
| 2013-10-09 | $7.98 | $9.74 | 4,300 | — | — |
| 2013-10-08 | $8.02 | $9.79 | 20,600 | — | — |
| 2013-10-07 | $8.00 | $9.77 | 8,100 | — | — |
| 2013-10-04 | $8.03 | $9.81 | 20,800 | — | — |
| 2013-10-03 | $7.93 | $9.68 | 5,400 | — | — |
| 2013-10-02 | $7.82 | $9.55 | 7,600 | — | — |
| 2013-10-01 | $8.03 | $9.81 | 4,300 | — | — |
| 2013-09-30 | $7.87 | $9.61 | 13,800 | — | — |
| 2013-09-27 | $7.94 | $9.70 | 5,000 | — | — |
| 2013-09-26 | $7.95 | $9.71 | 11,400 | — | — |
| 2013-09-25 | $7.92 | $9.67 | 9,500 | — | — |
| 2013-09-24 | $7.97 | $9.73 | 15,400 | — | — |
| 2013-09-23 | $8.17 | $9.98 | 21,100 | — | — |
| 2013-09-20 | $8.02 | $9.79 | 7,800 | — | — |
| 2013-09-19 | $8.14 | $9.94 | 1,200 | — | — |
| 2013-09-18 | $8.11 | $9.90 | 7,800 | — | — |
| 2013-09-17 | $8.20 | $10.01 | 7,900 | — | — |
| 2013-09-16 | $8.31 | $10.15 | 13,500 | — | — |
| 2013-09-13 | $8.17 | $9.98 | 10,500 | — | — |
| 2013-09-12 | $8.13 | $9.93 | 19,000 | — | — |
| 2013-09-11 | $8.40 | $10.26 | 46,600 | — | — |
| 2013-09-10 | $8.44 | $10.31 | 48,600 | — | — |
| 2013-09-09 | $8.30 | $10.14 | 39,800 | — | — |
| 2013-09-06 | $8.47 | $10.34 | 17,100 | — | — |
| 2013-09-05 | $8.71 | $10.64 | 20,000 | — | — |
| 2013-09-04 | $8.57 | $10.47 | 21,100 | — | — |
| 2013-09-03 | $8.49 | $10.37 | 10,900 | — | — |
| 2013-08-30 | $8.08 | $9.87 | 17,400 | — | — |
| 2013-08-29 | $8.10 | $9.89 | 21,900 | — | — |
| 2013-08-28 | $8.31 | $10.15 | 35,500 | — | — |
| 2013-08-27 | $8.89 | $10.86 | 35,700 | — | — |
| 2013-08-26 | $8.91 | $10.88 | 37,600 | — | — |
| 2013-08-23 | $8.99 | $10.98 | 12,600 | — | — |
| 2013-08-22 | $8.88 | $10.84 | 5,400 | — | — |
| 2013-08-21 | $8.91 | $10.88 | 5,200 | — | — |
| 2013-08-20 | $8.89 | $10.86 | 10,400 | — | — |
| 2013-08-19 | $8.75 | $10.69 | 11,100 | — | — |
| 2013-08-16 | $8.76 | $10.70 | 1,400 | — | — |
| 2013-08-15 | $8.76 | $10.70 | 3,400 | — | — |
| 2013-08-14 | $8.75 | $10.69 | 17,300 | — | — |
| 2013-08-13 | $8.75 | $10.69 | 13,100 | — | — |
| 2013-08-12 | $8.83 | $10.78 | 3,200 | — | — |
| 2013-08-09 | $8.83 | $10.78 | 12,400 | — | — |
| 2013-08-08 | $8.79 | $10.73 | 18,100 | — | — |
| 2013-08-07 | $8.83 | $10.78 | 3,100 | — | — |
| 2013-08-06 | $8.75 | $10.69 | 7,200 | — | — |
| 2013-08-05 | $8.82 | $10.77 | 13,900 | — | — |
| 2013-08-02 | $8.76 | $10.70 | 17,500 | — | — |
| 2013-08-01 | $8.75 | $10.69 | 11,300 | — | — |
| 2013-07-31 | $8.77 | $10.71 | 23,100 | — | — |
| 2013-07-30 | $8.74 | $10.67 | 11,400 | — | — |
| 2013-07-29 | $8.62 | $10.53 | 7,100 | — | — |
| 2013-07-26 | $8.52 | $10.40 | 6,600 | — | — |
| 2013-07-25 | $8.45 | $10.32 | 6,900 | — | — |
| 2013-07-24 | $8.48 | $10.36 | 11,800 | — | — |
| 2013-07-23 | $8.47 | $10.34 | 26,400 | — | — |
| 2013-07-22 | $8.23 | $10.05 | 27,500 | — | — |
| 2013-07-19 | $8.11 | $9.90 | 27,600 | — | — |
| 2013-07-18 | $8.23 | $10.05 | 7,300 | — | — |
| 2013-07-17 | $8.13 | $9.93 | 6,900 | — | — |
| 2013-07-16 | $8.23 | $10.05 | 3,800 | — | — |
| 2013-07-15 | $8.29 | $10.12 | 7,700 | — | — |
| 2013-07-12 | $8.30 | $10.14 | 14,500 | — | — |
| 2013-07-11 | $8.20 | $10.01 | 13,500 | — | — |
| 2013-07-10 | $8.48 | $10.36 | 2,200 | — | — |
| 2013-07-09 | $8.26 | $10.09 | 29,300 | — | — |
| 2013-07-08 | $8.30 | $10.14 | 12,200 | — | — |
| 2013-07-05 | $8.19 | $10.00 | 6,200 | — | — |
| 2013-07-03 | $8.12 | $9.92 | 6,000 | — | — |
| 2013-07-02 | $8.11 | $9.90 | 10,600 | — | — |
| 2013-07-01 | $7.97 | $9.73 | 3,600 | — | — |
| 2013-06-28 | $7.78 | $9.50 | 7,500 | — | — |
| 2013-06-27 | $7.75 | $9.46 | 6,200 | — | — |
| 2013-06-26 | $7.51 | $9.17 | 5,300 | — | — |
| 2013-06-25 | $7.49 | $9.15 | 1,800 | — | — |
| 2013-06-24 | $7.38 | $9.01 | 20,100 | — | — |
| 2013-06-21 | $7.66 | $9.35 | 94,000 | — | — |
| 2013-06-20 | $7.81 | $9.54 | 11,200 | — | — |
| 2013-06-19 | $7.72 | $9.43 | 10,000 | — | — |
| 2013-06-18 | $7.75 | $9.46 | 6,300 | — | — |
| 2013-06-17 | $7.94 | $9.70 | 20,400 | — | — |
| 2013-06-14 | $7.90 | $9.65 | 7,100 | — | — |
| 2013-06-13 | $7.88 | $9.62 | 8,300 | — | — |
| 2013-06-12 | $7.93 | $9.68 | 10,700 | — | — |
| 2013-06-11 | $7.86 | $9.60 | 14,000 | — | — |
| 2013-06-10 | $7.85 | $9.59 | 29,500 | — | — |
| 2013-06-07 | $8.11 | $9.90 | 24,400 | — | — |
| 2013-06-06 | $7.92 | $9.67 | 22,500 | — | — |
| 2013-06-05 | $7.94 | $9.70 | 8,000 | — | — |
| 2013-06-04 | $8.10 | $9.89 | 10,800 | — | — |
| 2013-06-03 | $7.91 | $9.66 | 28,100 | — | — |
| 2013-05-31 | $7.86 | $9.60 | 56,200 | — | — |
| 2013-05-30 | $7.40 | $9.04 | 2,800 | — | — |
| 2013-05-29 | $7.36 | $8.99 | 2,800 | — | — |
| 2013-05-28 | $7.50 | $9.16 | 3,900 | — | — |
| 2013-05-24 | $7.65 | $9.34 | 1,400 | — | — |
| 2013-05-23 | $7.50 | $9.16 | 4,300 | — | — |
| 2013-05-22 | $7.40 | $9.04 | 8,500 | — | — |
| 2013-05-21 | $7.75 | $9.46 | 10,500 | — | — |
| 2013-05-20 | $7.54 | $9.21 | 11,600 | — | — |
| 2013-05-17 | $7.50 | $9.16 | 9,900 | — | — |
| 2013-05-16 | $7.40 | $9.04 | 3,400 | — | — |
| 2013-05-15 | $7.24 | $8.84 | 8,200 | — | — |
| 2013-05-14 | $7.29 | $8.90 | 6,000 | — | — |
| 2013-05-13 | $7.35 | $8.98 | 26,000 | — | — |
| 2013-05-10 | $7.34 | $8.96 | 6,800 | — | — |
| 2013-05-09 | $7.05 | $8.61 | 67,400 | — | — |
| 2013-05-08 | $7.00 | $8.55 | 51,300 | — | — |
| 2013-05-07 | $7.10 | $8.67 | 14,400 | — | — |
| 2013-05-06 | $7.20 | $8.79 | 2,500 | — | — |
| 2013-05-03 | $7.25 | $8.85 | 9,000 | — | — |
| 2013-05-02 | $7.30 | $8.91 | 1,500 | — | — |
| 2013-05-01 | $7.18 | $8.77 | 600 | — | — |
| 2013-04-30 | $7.18 | $8.77 | 2,600 | — | — |
| 2013-04-29 | $7.08 | $8.65 | 1,500 | — | — |
| 2013-04-26 | $7.05 | $8.61 | 4,000 | — | — |
| 2013-04-25 | $7.08 | $8.65 | 800 | — | — |
| 2013-04-24 | $7.10 | $8.67 | 4,200 | — | — |
| 2013-04-23 | $7.11 | $8.68 | 2,300 | — | — |
| 2013-04-22 | $7.23 | $8.83 | 2,800 | — | — |
| 2013-04-19 | $7.01 | $8.56 | 1,700 | — | — |
| 2013-04-18 | $6.85 | $8.36 | 100 | — | — |
| 2013-04-17 | $6.93 | $8.46 | 8,500 | — | — |
| 2013-04-16 | $6.97 | $8.51 | 900 | — | — |
| 2013-04-15 | $6.92 | $8.45 | 18,300 | — | — |
| 2013-04-12 | $7.15 | $8.73 | 200 | — | — |
| 2013-04-11 | $7.14 | $8.72 | 4,000 | — | — |
| 2013-04-10 | $7.12 | $8.69 | 4,000 | — | — |
| 2013-04-09 | $7.24 | $8.84 | 12,400 | — | — |
| 2013-04-08 | $7.32 | $8.94 | 7,700 | — | — |
| 2013-04-05 | $6.94 | $8.47 | 1,400 | — | — |
| 2013-04-04 | $6.99 | $8.54 | 1,500 | — | — |
| 2013-04-03 | $6.99 | $8.54 | 600 | — | — |
| 2013-04-02 | $7.00 | $8.55 | 8,200 | — | — |
| 2013-04-01 | $7.02 | $8.57 | 1,900 | — | — |
| 2013-03-28 | $7.12 | $8.69 | 9,800 | — | — |
| 2013-03-27 | $7.07 | $8.63 | 1,600 | — | — |
| 2013-03-26 | $7.12 | $8.69 | 4,900 | — | — |
| 2013-03-25 | $6.90 | $8.43 | 1,600 | — | — |
| 2013-03-22 | $6.87 | $8.39 | 6,400 | — | — |
| 2013-03-21 | $7.00 | $8.55 | 2,600 | — | — |
| 2013-03-20 | $6.90 | $8.43 | 3,100 | — | — |
| 2013-03-19 | $6.92 | $8.45 | 3,500 | — | — |
| 2013-03-18 | $6.85 | $8.36 | 7,800 | — | — |
| 2013-03-15 | $6.93 | $8.46 | 800 | — | — |
| 2013-03-14 | $6.90 | $8.43 | 10,300 | — | — |
| 2013-03-13 | $7.09 | $8.66 | 9,800 | — | — |
| 2013-03-12 | $7.14 | $8.72 | 43,200 | — | — |
| 2013-03-11 | $6.17 | $7.53 | 2,200 | — | — |
| 2013-03-08 | $6.45 | $7.88 | 5,700 | — | — |
| 2013-03-07 | $6.00 | $7.33 | 10,700 | — | — |
| 2013-03-06 | $6.11 | $7.46 | 5,000 | — | — |
| 2013-03-05 | $6.15 | $7.51 | 1,400 | — | — |
| 2013-03-04 | $6.06 | $7.40 | 200 | — | — |
| 2013-03-01 | $6.03 | $7.36 | 100 | — | — |
| 2013-02-28 | $6.03 | $7.36 | 1,700 | — | — |
| 2013-02-27 | $6.06 | $7.40 | 1,400 | — | — |
| 2013-02-26 | $6.10 | $7.45 | 1,800 | — | — |
| 2013-02-25 | $6.09 | $7.44 | 2,600 | — | — |
| 2013-02-22 | $6.00 | $7.33 | 2,100 | — | — |
| 2013-02-21 | $6.10 | $7.45 | 1,500 | — | — |
| 2013-02-20 | $6.06 | $7.40 | 7,100 | — | — |
| 2013-02-19 | $5.96 | $7.28 | 3,200 | — | — |
| 2013-02-15 | $5.94 | $7.25 | 1,200 | — | — |
| 2013-02-14 | $5.83 | $7.12 | 1,000 | — | — |
| 2013-02-13 | $5.94 | $7.25 | 1,800 | — | — |
| 2013-02-12 | $5.83 | $7.12 | 3,200 | — | — |
| 2013-02-11 | $5.82 | $7.11 | 1,500 | — | — |
| 2013-02-08 | $5.81 | $7.09 | 2,700 | — | — |
| 2013-02-07 | $5.80 | $7.08 | 1,200 | — | — |
| 2013-02-06 | $5.95 | $7.27 | 2,400 | — | — |
| 2013-02-05 | $5.89 | $7.19 | 2,000 | — | — |
| 2013-02-04 | $5.90 | $7.20 | 100 | — | — |
| 2013-02-01 | $5.90 | $7.20 | 4,800 | — | — |
| 2013-01-31 | $5.77 | $7.05 | 1,000 | — | — |
| 2013-01-30 | $5.86 | $7.16 | 500 | — | — |
| 2013-01-29 | $5.79 | $7.07 | 5,400 | — | — |
| 2013-01-28 | $5.79 | $7.07 | 3,600 | — | — |
| 2013-01-25 | $5.77 | $7.05 | 600 | — | — |
| 2013-01-24 | $5.76 | $7.03 | 600 | — | — |
| 2013-01-23 | $5.86 | $7.16 | 1,300 | — | — |
| 2013-01-22 | $5.76 | $7.03 | 9,600 | — | — |
| 2013-01-18 | $6.09 | $7.44 | 3,000 | — | — |
| 2013-01-17 | $6.05 | $7.39 | 25,700 | — | — |
| 2013-01-16 | $5.99 | $7.31 | 21,400 | — | — |
| 2013-01-15 | $5.65 | $6.90 | 2,100 | — | — |
| 2013-01-14 | $5.63 | $6.88 | 2,900 | — | — |
| 2013-01-11 | $5.68 | $6.94 | 1,200 | — | — |
| 2013-01-10 | $5.68 | $6.94 | 1,000 | — | — |
| 2013-01-09 | $5.66 | $6.91 | 2,300 | — | — |
| 2013-01-08 | $5.68 | $6.94 | 7,900 | — | — |
| 2013-01-07 | $5.65 | $6.90 | 4,300 | — | — |
| 2013-01-04 | $5.65 | $6.90 | 19,800 | — | — |
| 2013-01-03 | $5.63 | $6.88 | 7,800 | — | — |
| 2013-01-02 | $5.55 | $6.78 | 1,100 | — | — |