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
- 1997-01-14 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 | $6.96 | $7.96 | 7,920 | — | — |
| 2013-12-30 | $6.91 | $7.89 | 13,200 | — | — |
| 2013-12-27 | $6.91 | $7.89 | 34,980 | — | — |
| 2013-12-26 | $6.95 | $7.93 | 4,290 | — | — |
| 2013-12-24 | $7.13 | $8.14 | 550 | — | — |
| 2013-12-23 | $7.04 | $8.04 | 660 | — | — |
| 2013-12-20 | $6.99 | $7.99 | 41,690 | — | — |
| 2013-12-19 | $6.91 | $7.89 | 3,190 | — | — |
| 2013-12-18 | $6.91 | $7.89 | 9,020 | — | — |
| 2013-12-17 | $6.91 | $7.89 | 9,790 | — | — |
| 2013-12-16 | $6.98 | $7.98 | 9,130 | — | — |
| 2013-12-13 | $7.18 | $8.20 | 38,830 | — | — |
| 2013-12-12 | $6.95 | $7.95 | 4,400 | — | — |
| 2013-12-11 | $6.95 | $7.93 | 9,790 | — | — |
| 2013-12-10 | $6.96 | $7.95 | 3,080 | — | — |
| 2013-12-09 | $7.00 | $7.99 | 5,390 | — | — |
| 2013-12-06 | $7.15 | $8.16 | 3,190 | — | — |
| 2013-12-05 | $7.15 | $8.16 | 11,880 | — | — |
| 2013-12-04 | $7.05 | $8.05 | 12,100 | — | — |
| 2013-12-03 | $7.18 | $8.19 | 7,150 | — | — |
| 2013-12-02 | $7.14 | $8.14 | 7,590 | — | — |
| 2013-11-29 | $7.15 | $8.16 | 17,710 | — | — |
| 2013-11-27 | $7.13 | $8.13 | 3,300 | — | — |
| 2013-11-26 | $6.95 | $7.93 | 8,360 | — | — |
| 2013-11-25 | $6.95 | $7.93 | 0 | — | — |
| 2013-11-22 | $6.95 | $7.93 | 3,740 | — | — |
| 2013-11-21 | $6.95 | $7.93 | 0 | — | — |
| 2013-11-20 | $6.95 | $7.93 | 10,890 | — | — |
| 2013-11-19 | $7.00 | $7.99 | 0 | — | — |
| 2013-11-18 | $7.00 | $7.99 | 2,970 | — | — |
| 2013-11-15 | $7.05 | $8.04 | 110 | — | — |
| 2013-11-14 | $7.04 | $8.03 | 440 | — | — |
| 2013-11-13 | $6.91 | $7.88 | 0 | — | — |
| 2013-11-12 | $6.91 | $7.88 | 880 | — | — |
| 2013-11-11 | $6.99 | $7.98 | 0 | — | — |
| 2013-11-08 | $6.99 | $7.98 | 2,640 | — | — |
| 2013-11-07 | $6.91 | $7.88 | 0 | — | — |
| 2013-11-06 | $6.91 | $7.88 | 1,980 | — | — |
| 2013-11-05 | $7.09 | $8.09 | 3,960 | — | — |
| 2013-11-04 | $6.83 | $7.79 | 0 | — | — |
| 2013-11-01 | $6.83 | $7.79 | 1,540 | — | — |
| 2013-10-31 | $6.74 | $7.69 | 8,690 | — | — |
| 2013-10-30 | $6.64 | $7.57 | 2,970 | — | — |
| 2013-10-29 | $6.59 | $7.52 | 110 | — | — |
| 2013-10-28 | $6.55 | $7.47 | 2,200 | — | — |
| 2013-10-25 | $6.59 | $7.52 | 1,540 | — | — |
| 2013-10-24 | $6.53 | $7.45 | 3,520 | — | — |
| 2013-10-23 | $6.70 | $7.64 | 990 | — | — |
| 2013-10-22 | $6.70 | $7.64 | 1,100 | — | — |
| 2013-10-21 | $6.61 | $7.54 | 330 | — | — |
| 2013-10-18 | $6.72 | $7.67 | 0 | — | — |
| 2013-10-17 | $6.72 | $7.67 | 1,100 | — | — |
| 2013-10-16 | $6.60 | $7.53 | 6,160 | — | — |
| 2013-10-15 | $6.55 | $7.47 | 7,370 | — | — |
| 2013-10-14 | $6.68 | $7.62 | 770 | — | — |
| 2013-10-11 | $6.60 | $7.53 | 2,530 | — | — |
| 2013-10-10 | $6.56 | $7.49 | 10,340 | — | — |
| 2013-10-09 | $6.84 | $7.80 | 440 | — | — |
| 2013-10-08 | $6.73 | $7.68 | 770 | — | — |
| 2013-10-07 | $6.75 | $7.70 | 0 | — | — |
| 2013-10-04 | $6.75 | $7.70 | 0 | — | — |
| 2013-10-03 | $6.75 | $7.70 | 0 | — | — |
| 2013-10-02 | $6.75 | $7.70 | 220 | — | — |
| 2013-10-01 | $6.78 | $7.74 | 0 | — | — |
| 2013-09-30 | $6.78 | $7.74 | 220 | — | — |
| 2013-09-27 | $6.77 | $7.73 | 1,210 | — | — |
| 2013-09-26 | $6.82 | $7.78 | 330 | — | — |
| 2013-09-25 | $6.77 | $7.73 | 1,320 | — | — |
| 2013-09-24 | $6.77 | $7.73 | 220 | — | — |
| 2013-09-23 | $6.82 | $7.78 | 330 | — | — |
| 2013-09-20 | $6.79 | $7.75 | 2,640 | — | — |
| 2013-09-19 | $6.77 | $7.73 | 1,320 | — | — |
| 2013-09-18 | $6.77 | $7.73 | 0 | — | — |
| 2013-09-17 | $6.77 | $7.73 | 990 | — | — |
| 2013-09-16 | $6.82 | $7.78 | 19,470 | — | — |
| 2013-09-13 | $6.91 | $7.88 | 5,280 | — | — |
| 2013-09-12 | $6.96 | $7.95 | 10,560 | — | — |
| 2013-09-11 | $6.82 | $7.77 | 220 | — | — |
| 2013-09-10 | $6.92 | $7.88 | 8,030 | — | — |
| 2013-09-09 | $7.07 | $8.06 | 3,410 | — | — |
| 2013-09-06 | $6.84 | $7.79 | 23,430 | — | — |
| 2013-09-05 | $6.13 | $6.98 | 4,840 | — | — |
| 2013-09-04 | $6.74 | $7.68 | 16,610 | — | — |
| 2013-09-03 | $6.97 | $7.94 | 1,210 | — | — |
| 2013-08-30 | $7.05 | $8.03 | 440 | — | — |
| 2013-08-29 | $7.07 | $8.06 | 440 | — | — |
| 2013-08-28 | $6.82 | $7.77 | 4,510 | — | — |
| 2013-08-27 | $6.88 | $7.84 | 2,640 | — | — |
| 2013-08-26 | $7.15 | $8.15 | 1,100 | — | — |
| 2013-08-23 | $7.17 | $8.17 | 1,430 | — | — |
| 2013-08-22 | $7.09 | $8.08 | 1,320 | — | — |
| 2013-08-21 | $6.96 | $7.93 | 110 | — | — |
| 2013-08-20 | $6.92 | $7.88 | 0 | — | — |
| 2013-08-19 | $6.92 | $7.88 | 110 | — | — |
| 2013-08-16 | $6.84 | $7.79 | 7,260 | — | — |
| 2013-08-15 | $6.68 | $7.61 | 220 | — | — |
| 2013-08-14 | $6.71 | $7.64 | 7,700 | — | — |
| 2013-08-13 | $7.21 | $8.21 | 330 | — | — |
| 2013-08-12 | $7.15 | $8.14 | 0 | — | — |
| 2013-08-09 | $7.15 | $8.14 | 110 | — | — |
| 2013-08-08 | $7.21 | $8.21 | 1,210 | — | — |
| 2013-08-07 | $7.10 | $8.09 | 0 | — | — |
| 2013-08-06 | $7.10 | $8.09 | 220 | — | — |
| 2013-08-05 | $7.09 | $8.08 | 880 | — | — |
| 2013-08-02 | $7.20 | $8.20 | 330 | — | — |
| 2013-08-01 | $7.23 | $8.23 | 330 | — | — |
| 2013-07-31 | $7.26 | $8.28 | 880 | — | — |
| 2013-07-30 | $7.14 | $8.13 | 110 | — | — |
| 2013-07-29 | $6.59 | $7.51 | 0 | — | — |
| 2013-07-26 | $6.59 | $7.51 | 5,280 | — | — |
| 2013-07-25 | $6.79 | $7.74 | 2,200 | — | — |
| 2013-07-24 | $6.87 | $7.83 | 5,500 | — | — |
| 2013-07-23 | $6.74 | $7.68 | 0 | — | — |
| 2013-07-22 | $6.74 | $7.68 | 7,370 | — | — |
| 2013-07-19 | $6.54 | $7.45 | 0 | — | — |
| 2013-07-18 | $6.54 | $7.45 | 0 | — | — |
| 2013-07-17 | $6.54 | $7.45 | 0 | — | — |
| 2013-07-16 | $6.54 | $7.45 | 990 | — | — |
| 2013-07-15 | $6.55 | $7.46 | 110 | — | — |
| 2013-07-12 | $6.50 | $7.41 | 990 | — | — |
| 2013-07-11 | $6.59 | $7.51 | 1,870 | — | — |
| 2013-07-10 | $6.53 | $7.44 | 7,590 | — | — |
| 2013-07-09 | $6.43 | $7.32 | 7,370 | — | — |
| 2013-07-08 | $6.50 | $7.41 | 9,020 | — | — |
| 2013-07-05 | $6.52 | $7.43 | 330 | — | — |
| 2013-07-03 | $6.48 | $7.39 | 0 | — | — |
| 2013-07-02 | $6.48 | $7.39 | 4,180 | — | — |
| 2013-07-01 | $6.43 | $7.32 | 880 | — | — |
| 2013-06-28 | $6.45 | $7.35 | 1,540 | — | — |
| 2013-06-27 | $6.45 | $7.34 | 220 | — | — |
| 2013-06-26 | $6.47 | $7.38 | 3,740 | — | — |
| 2013-06-25 | $6.30 | $7.18 | 4,070 | — | — |
| 2013-06-24 | $6.47 | $7.38 | 220 | — | — |
| 2013-06-21 | $6.37 | $7.26 | 12,320 | — | — |
| 2013-06-20 | $6.45 | $7.35 | 220 | — | — |
| 2013-06-19 | $6.45 | $7.35 | 1,210 | — | — |
| 2013-06-18 | $6.27 | $7.15 | 4,180 | — | — |
| 2013-06-17 | $6.47 | $7.38 | 660 | — | — |
| 2013-06-14 | $6.39 | $7.28 | 110 | — | — |
| 2013-06-13 | $6.39 | $7.28 | 110 | — | — |
| 2013-06-12 | $6.44 | $7.32 | 5,060 | — | — |
| 2013-06-11 | $6.58 | $7.49 | 4,180 | — | — |
| 2013-06-10 | $6.41 | $7.29 | 4,840 | — | — |
| 2013-06-07 | $6.41 | $7.29 | 4,180 | — | — |
| 2013-06-06 | $6.42 | $7.30 | 15,510 | — | — |
| 2013-06-05 | $6.36 | $7.24 | 330 | — | — |
| 2013-06-04 | $6.36 | $7.24 | 330 | — | — |
| 2013-06-03 | $6.36 | $7.24 | 0 | — | — |
| 2013-05-31 | $6.36 | $7.24 | 6,820 | — | — |
| 2013-05-30 | $6.35 | $7.23 | 9,020 | — | — |
| 2013-05-29 | $6.36 | $7.24 | 6,050 | — | — |
| 2013-05-28 | $6.36 | $7.24 | 330 | — | — |
| 2013-05-24 | $6.36 | $7.24 | 220 | — | — |
| 2013-05-23 | $6.35 | $7.23 | 110 | — | — |
| 2013-05-22 | $6.39 | $7.27 | 0 | — | — |
| 2013-05-21 | $6.39 | $7.27 | 110 | — | — |
| 2013-05-20 | $6.39 | $7.27 | 4,620 | — | — |
| 2013-05-17 | $6.41 | $7.29 | 1,760 | — | — |
| 2013-05-16 | $6.39 | $7.27 | 660 | — | — |
| 2013-05-15 | $6.39 | $7.27 | 660 | — | — |
| 2013-05-14 | $6.41 | $7.29 | 7,370 | — | — |
| 2013-05-13 | $6.40 | $7.28 | 1,100 | — | — |
| 2013-05-10 | $6.44 | $7.32 | 770 | — | — |
| 2013-05-09 | $6.44 | $7.32 | 660 | — | — |
| 2013-05-08 | $6.36 | $7.24 | 0 | — | — |
| 2013-05-07 | $6.36 | $7.24 | 5,940 | — | — |
| 2013-05-06 | $6.45 | $7.33 | 1,100 | — | — |
| 2013-05-03 | $6.46 | $7.35 | 550 | — | — |
| 2013-05-02 | $6.46 | $7.35 | 550 | — | — |
| 2013-05-01 | $6.45 | $7.34 | 2,090 | — | — |
| 2013-04-30 | $6.48 | $7.38 | 1,650 | — | — |
| 2013-04-29 | $6.49 | $7.39 | 880 | — | — |
| 2013-04-26 | $6.49 | $7.39 | 110 | — | — |
| 2013-04-25 | $6.49 | $7.39 | 1,320 | — | — |
| 2013-04-24 | $6.45 | $7.33 | 330 | — | — |
| 2013-04-23 | $6.36 | $7.24 | 660 | — | — |
| 2013-04-22 | $6.33 | $7.20 | 220 | — | — |
| 2013-04-19 | $6.25 | $7.12 | 770 | — | — |
| 2013-04-18 | $6.13 | $6.97 | 7,040 | — | — |
| 2013-04-17 | $5.94 | $6.75 | 990 | — | — |
| 2013-04-16 | $5.94 | $6.75 | 220 | — | — |
| 2013-04-15 | $5.93 | $6.74 | 6,600 | — | — |
| 2013-04-12 | $5.92 | $6.73 | 2,750 | — | — |
| 2013-04-11 | $5.94 | $6.75 | 770 | — | — |
| 2013-04-10 | $5.94 | $6.75 | 2,420 | — | — |
| 2013-04-09 | $5.93 | $6.74 | 440 | — | — |
| 2013-04-08 | $5.94 | $6.75 | 4,730 | — | — |
| 2013-04-05 | $5.94 | $6.75 | 440 | — | — |
| 2013-04-04 | $5.94 | $6.75 | 220 | — | — |
| 2013-04-03 | $5.94 | $6.75 | 8,800 | — | — |
| 2013-04-02 | $5.94 | $6.75 | 220 | — | — |
| 2013-04-01 | $5.94 | $6.75 | 11,110 | — | — |
| 2013-03-28 | $5.92 | $6.73 | 770 | — | — |
| 2013-03-27 | $5.91 | $6.72 | 660 | — | — |
| 2013-03-26 | $5.91 | $6.72 | 1,870 | — | — |
| 2013-03-25 | $5.90 | $6.71 | 5,720 | — | — |
| 2013-03-22 | $5.90 | $6.71 | 770 | — | — |
| 2013-03-21 | $5.90 | $6.71 | 330 | — | — |
| 2013-03-20 | $5.92 | $6.73 | 220 | — | — |
| 2013-03-19 | $6.06 | $6.90 | 1,870 | — | — |
| 2013-03-18 | $5.86 | $6.67 | 0 | — | — |
| 2013-03-15 | $5.86 | $6.67 | 0 | — | — |
| 2013-03-14 | $5.86 | $6.67 | 2,310 | — | — |
| 2013-03-13 | $5.65 | $6.42 | 1,100 | — | — |
| 2013-03-12 | $5.96 | $6.79 | 330 | — | — |
| 2013-03-11 | $5.83 | $6.63 | 23,100 | — | — |
| 2013-03-08 | $5.63 | $6.40 | 440 | — | — |
| 2013-03-07 | $5.53 | $6.29 | 110 | — | — |
| 2013-03-06 | $5.63 | $6.40 | 9,020 | — | — |
| 2013-03-05 | $5.65 | $6.42 | 15,620 | — | — |
| 2013-03-04 | $5.47 | $6.23 | 28,160 | — | — |
| 2013-03-01 | $5.49 | $6.25 | 2,530 | — | — |
| 2013-02-28 | $5.47 | $6.23 | 2,970 | — | — |
| 2013-02-27 | $5.49 | $6.25 | 9,240 | — | — |
| 2013-02-26 | $5.47 | $6.23 | 8,690 | — | — |
| 2013-02-25 | $5.47 | $6.23 | 18,590 | — | — |
| 2013-02-22 | $5.49 | $6.25 | 14,960 | — | — |
| 2013-02-21 | $5.45 | $6.20 | 16,390 | — | — |
| 2013-02-20 | $5.50 | $6.26 | 8,360 | — | — |
| 2013-02-19 | $5.48 | $6.24 | 12,210 | — | — |
| 2013-02-15 | $5.45 | $6.21 | 14,080 | — | — |
| 2013-02-14 | $5.49 | $6.25 | 440 | — | — |
| 2013-02-13 | $5.52 | $6.28 | 3,740 | — | — |
| 2013-02-12 | $5.51 | $6.27 | 550 | — | — |
| 2013-02-11 | $5.52 | $6.28 | 1,210 | — | — |
| 2013-02-08 | $5.51 | $6.27 | 1,100 | — | — |
| 2013-02-07 | $5.49 | $6.25 | 24,090 | — | — |
| 2013-02-06 | $5.52 | $6.28 | 3,850 | — | — |
| 2013-02-05 | $5.48 | $6.24 | 3,520 | — | — |
| 2013-02-04 | $5.50 | $6.26 | 3,520 | — | — |
| 2013-02-01 | $5.56 | $6.33 | 6,820 | — | — |
| 2013-01-31 | $5.59 | $6.36 | 220 | — | — |
| 2013-01-30 | $5.55 | $6.32 | 220 | — | — |
| 2013-01-29 | $5.56 | $6.33 | 2,530 | — | — |
| 2013-01-28 | $5.62 | $6.39 | 110 | — | — |
| 2013-01-25 | $5.58 | $6.35 | 1,760 | — | — |
| 2013-01-24 | $5.46 | $6.22 | 41,360 | — | — |
| 2013-01-23 | $5.59 | $6.36 | 9,790 | — | — |
| 2013-01-22 | $5.51 | $6.27 | 1,650 | — | — |
| 2013-01-18 | $5.50 | $6.26 | 10,010 | — | — |
| 2013-01-17 | $5.58 | $6.35 | 13,530 | — | — |
| 2013-01-16 | $5.45 | $6.20 | 4,840 | — | — |
| 2013-01-15 | $5.45 | $6.20 | 3,740 | — | — |
| 2013-01-14 | $5.45 | $6.21 | 5,390 | — | — |
| 2013-01-11 | $5.45 | $6.20 | 10,010 | — | — |
| 2013-01-10 | $5.50 | $6.26 | 4,840 | — | — |
| 2013-01-09 | $5.58 | $6.35 | 2,860 | — | — |
| 2013-01-08 | $5.45 | $6.21 | 7,150 | — | — |
| 2013-01-07 | $5.55 | $6.32 | 2,530 | — | — |
| 2013-01-04 | $5.47 | $6.23 | 3,300 | — | — |
| 2013-01-03 | $5.55 | $6.32 | 24,310 | — | — |
| 2013-01-02 | $5.66 | $6.44 | 10,340 | — | — |