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
- 1993-03-02 to 2026-08-31
- 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 | $8.03 | $18.69 | 4,900 | — | — |
| 2013-12-30 | $8.29 | $19.30 | 5,700 | — | — |
| 2013-12-27 | $8.60 | $20.02 | 13,900 | — | — |
| 2013-12-26 | $8.15 | $18.97 | 15,000 | — | — |
| 2013-12-24 | $7.52 | $17.51 | 0 | — | — |
| 2013-12-23 | $7.52 | $17.51 | 6,300 | — | — |
| 2013-12-20 | $7.51 | $17.48 | 12,600 | — | — |
| 2013-12-19 | $7.55 | $17.58 | 6,300 | — | — |
| 2013-12-18 | $7.45 | $17.34 | 9,700 | — | — |
| 2013-12-17 | $7.38 | $17.18 | 11,400 | — | — |
| 2013-12-16 | $7.36 | $17.13 | 800 | — | — |
| 2013-12-13 | $7.25 | $16.88 | 9,600 | — | — |
| 2013-12-12 | $7.25 | $16.88 | 5,200 | — | — |
| 2013-12-11 | $7.25 | $16.88 | 4,300 | — | — |
| 2013-12-10 | $7.25 | $16.88 | 5,700 | — | — |
| 2013-12-09 | $7.25 | $16.88 | 4,700 | — | — |
| 2013-12-06 | $7.42 | $17.27 | 500 | — | — |
| 2013-12-05 | $7.25 | $16.88 | 7,200 | — | — |
| 2013-12-04 | $7.32 | $17.04 | 1,500 | — | — |
| 2013-12-03 | $7.38 | $17.18 | 2,000 | — | — |
| 2013-12-02 | $7.33 | $17.06 | 20,800 | — | — |
| 2013-11-29 | $7.22 | $16.81 | 500 | — | — |
| 2013-11-27 | $7.60 | $17.69 | 3,000 | — | — |
| 2013-11-26 | $7.65 | $17.81 | 2,200 | — | — |
| 2013-11-25 | $7.37 | $17.16 | 3,800 | — | — |
| 2013-11-22 | $7.51 | $17.30 | 4,300 | — | — |
| 2013-11-21 | $7.75 | $17.85 | 400 | — | — |
| 2013-11-20 | $7.57 | $17.43 | 2,500 | — | — |
| 2013-11-19 | $7.56 | $17.41 | 12,900 | — | — |
| 2013-11-18 | $7.31 | $16.84 | 3,600 | — | — |
| 2013-11-15 | $7.25 | $16.70 | 4,400 | — | — |
| 2013-11-14 | $7.03 | $16.19 | 500 | — | — |
| 2013-11-13 | $7.25 | $16.70 | 900 | — | — |
| 2013-11-12 | $6.97 | $16.05 | 2,800 | — | — |
| 2013-11-11 | $7.15 | $16.47 | 2,400 | — | — |
| 2013-11-08 | $7.00 | $16.12 | 4,300 | — | — |
| 2013-11-07 | $7.00 | $16.12 | 17,700 | — | — |
| 2013-11-06 | $6.90 | $15.89 | 3,300 | — | — |
| 2013-11-05 | $6.90 | $15.89 | 3,900 | — | — |
| 2013-11-04 | $6.88 | $15.85 | 4,900 | — | — |
| 2013-11-01 | $6.83 | $15.73 | 2,900 | — | — |
| 2013-10-31 | $6.82 | $15.71 | 3,400 | — | — |
| 2013-10-30 | $6.82 | $15.71 | 4,700 | — | — |
| 2013-10-29 | $6.75 | $15.55 | 0 | — | — |
| 2013-10-28 | $6.75 | $15.55 | 900 | — | — |
| 2013-10-25 | $6.83 | $15.73 | 2,600 | — | — |
| 2013-10-24 | $6.75 | $15.55 | 1,900 | — | — |
| 2013-10-23 | $6.74 | $15.52 | 4,200 | — | — |
| 2013-10-22 | $6.61 | $15.22 | 4,700 | — | — |
| 2013-10-21 | $6.78 | $15.62 | 4,900 | — | — |
| 2013-10-18 | $6.60 | $15.20 | 8,900 | — | — |
| 2013-10-17 | $6.57 | $15.13 | 4,000 | — | — |
| 2013-10-16 | $6.55 | $15.09 | 6,700 | — | — |
| 2013-10-15 | $6.64 | $15.29 | 15,300 | — | — |
| 2013-10-14 | $6.60 | $15.20 | 4,900 | — | — |
| 2013-10-11 | $6.60 | $15.20 | 700 | — | — |
| 2013-10-10 | $6.58 | $15.15 | 6,700 | — | — |
| 2013-10-09 | $6.61 | $15.22 | 5,500 | — | — |
| 2013-10-08 | $6.75 | $15.55 | 3,800 | — | — |
| 2013-10-07 | $6.74 | $15.52 | 2,100 | — | — |
| 2013-10-04 | $6.71 | $15.45 | 600 | — | — |
| 2013-10-03 | $6.71 | $15.45 | 3,600 | — | — |
| 2013-10-02 | $6.82 | $15.71 | 5,100 | — | — |
| 2013-10-01 | $6.80 | $15.66 | 8,000 | — | — |
| 2013-09-30 | $6.67 | $15.36 | 6,700 | — | — |
| 2013-09-27 | $6.66 | $15.34 | 15,600 | — | — |
| 2013-09-26 | $6.69 | $15.41 | 4,800 | — | — |
| 2013-09-25 | $6.78 | $15.62 | 15,100 | — | — |
| 2013-09-24 | $6.87 | $15.82 | 2,800 | — | — |
| 2013-09-23 | $6.80 | $15.66 | 4,500 | — | — |
| 2013-09-20 | $6.63 | $15.27 | 10,900 | — | — |
| 2013-09-19 | $6.55 | $15.09 | 11,000 | — | — |
| 2013-09-18 | $6.91 | $15.91 | 15,000 | — | — |
| 2013-09-17 | $6.94 | $15.98 | 2,200 | — | — |
| 2013-09-16 | $6.95 | $16.01 | 0 | — | — |
| 2013-09-13 | $6.95 | $16.01 | 600 | — | — |
| 2013-09-12 | $7.00 | $16.12 | 5,900 | — | — |
| 2013-09-11 | $6.89 | $15.87 | 3,400 | — | — |
| 2013-09-10 | $6.91 | $15.91 | 4,600 | — | — |
| 2013-09-09 | $6.86 | $15.80 | 4,700 | — | — |
| 2013-09-06 | $6.90 | $15.89 | 7,000 | — | — |
| 2013-09-05 | $7.19 | $16.40 | 500 | — | — |
| 2013-09-04 | $6.92 | $15.78 | 1,300 | — | — |
| 2013-09-03 | $7.05 | $16.08 | 2,100 | — | — |
| 2013-08-30 | $6.88 | $15.69 | 500 | — | — |
| 2013-08-29 | $7.01 | $15.99 | 1,700 | — | — |
| 2013-08-28 | $7.00 | $15.97 | 0 | — | — |
| 2013-08-27 | $7.00 | $15.97 | 2,100 | — | — |
| 2013-08-26 | $7.00 | $15.97 | 0 | — | — |
| 2013-08-23 | $7.00 | $15.97 | 2,800 | — | — |
| 2013-08-22 | $6.89 | $15.71 | 700 | — | — |
| 2013-08-21 | $6.94 | $15.83 | 1,600 | — | — |
| 2013-08-20 | $6.97 | $15.90 | 3,100 | — | — |
| 2013-08-19 | $6.93 | $15.81 | 100 | — | — |
| 2013-08-16 | $6.88 | $15.69 | 0 | — | — |
| 2013-08-15 | $6.88 | $15.69 | 2,700 | — | — |
| 2013-08-14 | $6.97 | $15.90 | 1,900 | — | — |
| 2013-08-13 | $7.06 | $16.10 | 2,000 | — | — |
| 2013-08-12 | $7.09 | $16.17 | 17,100 | — | — |
| 2013-08-09 | $7.11 | $16.22 | 2,800 | — | — |
| 2013-08-08 | $7.28 | $16.60 | 2,100 | — | — |
| 2013-08-07 | $7.16 | $16.33 | 900 | — | — |
| 2013-08-06 | $7.11 | $16.22 | 8,700 | — | — |
| 2013-08-05 | $7.02 | $16.01 | 26,800 | — | — |
| 2013-08-02 | $7.13 | $16.26 | 4,200 | — | — |
| 2013-08-01 | $7.15 | $16.31 | 5,100 | — | — |
| 2013-07-31 | $7.29 | $16.63 | 1,000 | — | — |
| 2013-07-30 | $7.15 | $16.31 | 10,000 | — | — |
| 2013-07-29 | $7.38 | $16.83 | 6,300 | — | — |
| 2013-07-26 | $7.25 | $16.54 | 1,000 | — | — |
| 2013-07-25 | $7.20 | $16.42 | 2,900 | — | — |
| 2013-07-24 | $7.20 | $16.42 | 700 | — | — |
| 2013-07-23 | $7.24 | $16.51 | 7,600 | — | — |
| 2013-07-22 | $7.25 | $16.54 | 0 | — | — |
| 2013-07-19 | $7.25 | $16.54 | 5,700 | — | — |
| 2013-07-18 | $7.19 | $16.40 | 2,600 | — | — |
| 2013-07-17 | $7.10 | $16.19 | 4,700 | — | — |
| 2013-07-16 | $7.16 | $16.33 | 2,200 | — | — |
| 2013-07-15 | $7.27 | $16.58 | 2,800 | — | — |
| 2013-07-12 | $7.27 | $16.58 | 1,100 | — | — |
| 2013-07-11 | $7.25 | $16.54 | 2,200 | — | — |
| 2013-07-10 | $7.20 | $16.42 | 2,800 | — | — |
| 2013-07-09 | $7.22 | $16.47 | 5,700 | — | — |
| 2013-07-08 | $7.10 | $16.19 | 1,500 | — | — |
| 2013-07-05 | $7.20 | $16.42 | 0 | — | — |
| 2013-07-03 | $7.20 | $16.42 | 500 | — | — |
| 2013-07-02 | $7.12 | $16.24 | 4,400 | — | — |
| 2013-07-01 | $7.24 | $16.51 | 1,600 | — | — |
| 2013-06-28 | $7.25 | $16.54 | 500 | — | — |
| 2013-06-27 | $7.24 | $16.51 | 300 | — | — |
| 2013-06-26 | $7.25 | $16.54 | 6,400 | — | — |
| 2013-06-25 | $7.24 | $16.51 | 1,700 | — | — |
| 2013-06-24 | $7.21 | $16.44 | 8,500 | — | — |
| 2013-06-21 | $7.19 | $16.40 | 6,700 | — | — |
| 2013-06-20 | $7.05 | $16.08 | 2,800 | — | — |
| 2013-06-19 | $7.04 | $16.06 | 700 | — | — |
| 2013-06-18 | $7.01 | $15.99 | 1,200 | — | — |
| 2013-06-17 | $7.10 | $16.19 | 1,700 | — | — |
| 2013-06-14 | $7.05 | $16.08 | 1,600 | — | — |
| 2013-06-13 | $7.00 | $15.97 | 1,900 | — | — |
| 2013-06-12 | $6.94 | $15.83 | 2,300 | — | — |
| 2013-06-11 | $6.97 | $15.90 | 600 | — | — |
| 2013-06-10 | $7.00 | $15.97 | 3,500 | — | — |
| 2013-06-07 | $7.00 | $15.97 | 10,300 | — | — |
| 2013-06-06 | $7.02 | $16.01 | 10,000 | — | — |
| 2013-06-05 | $7.25 | $16.38 | 3,800 | — | — |
| 2013-06-04 | $7.23 | $16.33 | 4,300 | — | — |
| 2013-06-03 | $7.16 | $16.17 | 0 | — | — |
| 2013-05-31 | $7.16 | $16.17 | 1,600 | — | — |
| 2013-05-30 | $7.16 | $16.17 | 1,200 | — | — |
| 2013-05-29 | $7.09 | $16.01 | 3,100 | — | — |
| 2013-05-28 | $7.06 | $15.95 | 1,600 | — | — |
| 2013-05-24 | $7.05 | $15.92 | 500 | — | — |
| 2013-05-23 | $7.11 | $16.06 | 3,400 | — | — |
| 2013-05-22 | $7.00 | $15.81 | 5,100 | — | — |
| 2013-05-21 | $7.01 | $15.83 | 7,200 | — | — |
| 2013-05-20 | $6.98 | $15.77 | 22,700 | — | — |
| 2013-05-17 | $7.05 | $15.92 | 500 | — | — |
| 2013-05-16 | $7.10 | $16.04 | 1,800 | — | — |
| 2013-05-15 | $7.11 | $16.06 | 5,900 | — | — |
| 2013-05-14 | $7.22 | $16.31 | 3,400 | — | — |
| 2013-05-13 | $7.24 | $16.35 | 1,900 | — | — |
| 2013-05-10 | $7.22 | $16.31 | 500 | — | — |
| 2013-05-09 | $7.15 | $16.15 | 3,500 | — | — |
| 2013-05-08 | $7.22 | $16.31 | 10,000 | — | — |
| 2013-05-07 | $7.24 | $16.35 | 3,500 | — | — |
| 2013-05-06 | $7.11 | $16.06 | 500 | — | — |
| 2013-05-03 | $7.13 | $16.10 | 4,700 | — | — |
| 2013-05-02 | $7.07 | $15.97 | 12,900 | — | — |
| 2013-05-01 | $7.15 | $16.15 | 100 | — | — |
| 2013-04-30 | $7.15 | $16.15 | 900 | — | — |
| 2013-04-29 | $7.25 | $16.38 | 5,000 | — | — |
| 2013-04-26 | $7.15 | $16.15 | 1,400 | — | — |
| 2013-04-25 | $7.04 | $15.90 | 2,000 | — | — |
| 2013-04-24 | $6.95 | $15.70 | 8,400 | — | — |
| 2013-04-23 | $6.95 | $15.70 | 1,700 | — | — |
| 2013-04-22 | $7.10 | $16.04 | 3,000 | — | — |
| 2013-04-19 | $7.02 | $15.86 | 2,700 | — | — |
| 2013-04-18 | $7.02 | $15.86 | 13,900 | — | — |
| 2013-04-17 | $7.15 | $16.15 | 3,100 | — | — |
| 2013-04-16 | $7.28 | $16.44 | 100 | — | — |
| 2013-04-15 | $7.23 | $16.33 | 2,800 | — | — |
| 2013-04-12 | $7.42 | $16.76 | 500 | — | — |
| 2013-04-11 | $7.43 | $16.78 | 300 | — | — |
| 2013-04-10 | $7.18 | $16.22 | 3,300 | — | — |
| 2013-04-09 | $7.02 | $15.86 | 2,000 | — | — |
| 2013-04-08 | $7.05 | $15.92 | 2,100 | — | — |
| 2013-04-05 | $7.11 | $16.06 | 0 | — | — |
| 2013-04-04 | $7.11 | $16.06 | 800 | — | — |
| 2013-04-03 | $7.25 | $16.38 | 3,900 | — | — |
| 2013-04-02 | $7.03 | $15.88 | 300 | — | — |
| 2013-04-01 | $7.15 | $16.15 | 5,700 | — | — |
| 2013-03-28 | $7.30 | $16.49 | 11,900 | — | — |
| 2013-03-27 | $7.45 | $16.83 | 5,500 | — | — |
| 2013-03-26 | $7.47 | $16.87 | 3,900 | — | — |
| 2013-03-25 | $7.49 | $16.92 | 4,500 | — | — |
| 2013-03-22 | $7.39 | $16.69 | 6,300 | — | — |
| 2013-03-21 | $7.50 | $16.94 | 1,600 | — | — |
| 2013-03-20 | $7.29 | $16.47 | 10,500 | — | — |
| 2013-03-19 | $7.12 | $16.08 | 5,700 | — | — |
| 2013-03-18 | $7.34 | $16.58 | 3,700 | — | — |
| 2013-03-15 | $7.17 | $16.19 | 10,100 | — | — |
| 2013-03-14 | $7.15 | $16.15 | 1,400 | — | — |
| 2013-03-13 | $7.11 | $16.06 | 0 | — | — |
| 2013-03-12 | $7.11 | $16.06 | 2,800 | — | — |
| 2013-03-11 | $7.02 | $15.86 | 6,900 | — | — |
| 2013-03-08 | $7.00 | $15.81 | 7,400 | — | — |
| 2013-03-07 | $6.87 | $15.52 | 100 | — | — |
| 2013-03-06 | $6.75 | $15.25 | 1,200 | — | — |
| 2013-03-05 | $6.75 | $15.09 | 1,000 | — | — |
| 2013-03-04 | $6.75 | $15.09 | 2,200 | — | — |
| 2013-03-01 | $6.55 | $14.64 | 2,700 | — | — |
| 2013-02-28 | $6.58 | $14.71 | 1,700 | — | — |
| 2013-02-27 | $6.60 | $14.75 | 500 | — | — |
| 2013-02-26 | $6.56 | $14.66 | 0 | — | — |
| 2013-02-25 | $6.56 | $14.66 | 300 | — | — |
| 2013-02-22 | $6.54 | $14.62 | 1,400 | — | — |
| 2013-02-21 | $6.69 | $14.95 | 0 | — | — |
| 2013-02-20 | $6.69 | $14.95 | 900 | — | — |
| 2013-02-19 | $6.76 | $15.11 | 900 | — | — |
| 2013-02-15 | $6.76 | $15.11 | 4,800 | — | — |
| 2013-02-14 | $6.65 | $14.86 | 6,200 | — | — |
| 2013-02-13 | $6.41 | $14.33 | 3,800 | — | — |
| 2013-02-12 | $6.84 | $15.29 | 700 | — | — |
| 2013-02-11 | $6.80 | $15.20 | 6,800 | — | — |
| 2013-02-08 | $6.71 | $15.00 | 1,600 | — | — |
| 2013-02-07 | $6.67 | $14.91 | 500 | — | — |
| 2013-02-06 | $6.63 | $14.82 | 1,800 | — | — |
| 2013-02-05 | $6.60 | $14.75 | 300 | — | — |
| 2013-02-04 | $6.55 | $14.64 | 4,100 | — | — |
| 2013-02-01 | $6.47 | $14.46 | 1,000 | — | — |
| 2013-01-31 | $6.35 | $14.19 | 1,200 | — | — |
| 2013-01-30 | $6.42 | $14.35 | 4,100 | — | — |
| 2013-01-29 | $6.68 | $14.93 | 1,000 | — | — |
| 2013-01-28 | $6.24 | $13.95 | 2,600 | — | — |
| 2013-01-25 | $6.25 | $13.97 | 600 | — | — |
| 2013-01-24 | $6.24 | $13.95 | 7,100 | — | — |
| 2013-01-23 | $6.10 | $13.64 | 9,600 | — | — |
| 2013-01-22 | $6.24 | $13.95 | 44,400 | — | — |
| 2013-01-18 | $6.30 | $14.08 | 500 | — | — |
| 2013-01-17 | $6.50 | $14.53 | 200 | — | — |
| 2013-01-16 | $6.32 | $14.13 | 9,400 | — | — |
| 2013-01-15 | $6.43 | $14.37 | 9,400 | — | — |
| 2013-01-14 | $6.44 | $14.40 | 200 | — | — |
| 2013-01-11 | $6.44 | $14.40 | 700 | — | — |
| 2013-01-10 | $6.44 | $14.40 | 2,800 | — | — |
| 2013-01-09 | $6.50 | $14.53 | 700 | — | — |
| 2013-01-08 | $6.40 | $14.31 | 10,200 | — | — |
| 2013-01-07 | $6.34 | $14.17 | 5,300 | — | — |
| 2013-01-04 | $6.34 | $14.17 | 6,600 | — | — |
| 2013-01-03 | $6.25 | $13.97 | 1,900 | — | — |
| 2013-01-02 | $6.26 | $13.99 | 3,300 | — | — |