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
- 2005-10-05 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 | $10.12 | $10.12 | 262,670 | — | — |
| 2013-12-30 | $10.19 | $10.19 | 21,725 | — | — |
| 2013-12-27 | $10.22 | $10.22 | 20,188 | — | — |
| 2013-12-26 | $10.23 | $10.23 | 15,580 | — | — |
| 2013-12-24 | $10.24 | $10.24 | 14,373 | — | — |
| 2013-12-23 | $10.21 | $10.21 | 28,088 | — | — |
| 2013-12-20 | $10.29 | $10.29 | 87,995 | — | — |
| 2013-12-19 | $10.50 | $10.50 | 27,869 | — | — |
| 2013-12-18 | $10.53 | $10.53 | 51,678 | — | — |
| 2013-12-17 | $10.38 | $10.38 | 13,386 | — | — |
| 2013-12-16 | $10.38 | $10.38 | 16,458 | — | — |
| 2013-12-13 | $10.33 | $10.33 | 35,330 | — | — |
| 2013-12-12 | $10.30 | $10.30 | 29,405 | — | — |
| 2013-12-11 | $10.23 | $10.23 | 35,769 | — | — |
| 2013-12-10 | $10.16 | $10.16 | 31,819 | — | — |
| 2013-12-09 | $10.31 | $10.31 | 25,674 | — | — |
| 2013-12-06 | $10.29 | $10.29 | 28,747 | — | — |
| 2013-12-05 | $10.27 | $10.27 | 22,054 | — | — |
| 2013-12-04 | $10.31 | $10.31 | 21,944 | — | — |
| 2013-12-03 | $10.31 | $10.31 | 28,198 | — | — |
| 2013-12-02 | $10.25 | $10.25 | 26,881 | — | — |
| 2013-11-29 | $10.32 | $10.32 | 12,289 | — | — |
| 2013-11-27 | $10.34 | $10.34 | 25,236 | — | — |
| 2013-11-26 | $10.23 | $10.23 | 43,669 | — | — |
| 2013-11-25 | $10.16 | $10.16 | 35,659 | — | — |
| 2013-11-22 | $10.23 | $10.23 | 25,674 | — | — |
| 2013-11-21 | $10.17 | $10.17 | 36,317 | — | — |
| 2013-11-20 | $9.94 | $9.94 | 17,007 | — | — |
| 2013-11-19 | $9.93 | $9.93 | 17,007 | — | — |
| 2013-11-18 | $9.85 | $9.85 | 8,668 | — | — |
| 2013-11-15 | $9.80 | $9.80 | 15,800 | — | — |
| 2013-11-14 | $9.75 | $9.75 | 3,950 | — | — |
| 2013-11-13 | $9.72 | $9.72 | 5,157 | — | — |
| 2013-11-12 | $9.71 | $9.71 | 12,947 | — | — |
| 2013-11-11 | $9.72 | $9.72 | 11,191 | — | — |
| 2013-11-08 | $9.81 | $9.81 | 7,680 | — | — |
| 2013-11-07 | $9.62 | $9.62 | 25,565 | — | — |
| 2013-11-06 | $9.71 | $9.71 | 7,132 | — | — |
| 2013-11-05 | $9.70 | $9.70 | 7,790 | — | — |
| 2013-11-04 | $9.80 | $9.80 | 12,837 | — | — |
| 2013-11-01 | $9.74 | $9.74 | 30,392 | — | — |
| 2013-10-31 | $9.70 | $9.70 | 11,191 | — | — |
| 2013-10-30 | $9.68 | $9.68 | 8,668 | — | — |
| 2013-10-29 | $9.93 | $9.93 | 4,060 | — | — |
| 2013-10-28 | $9.95 | $9.95 | 10,314 | — | — |
| 2013-10-25 | $9.85 | $9.85 | 14,483 | — | — |
| 2013-10-24 | $9.68 | $9.68 | 7,351 | — | — |
| 2013-10-23 | $9.68 | $9.68 | 25,894 | — | — |
| 2013-10-22 | $9.68 | $9.68 | 6,364 | — | — |
| 2013-10-21 | $9.52 | $9.52 | 11,411 | — | — |
| 2013-10-18 | $9.69 | $9.69 | 19,091 | — | — |
| 2013-10-17 | $9.69 | $9.69 | 14,922 | — | — |
| 2013-10-16 | $9.70 | $9.70 | 11,411 | — | — |
| 2013-10-15 | $9.52 | $9.52 | 5,705 | — | — |
| 2013-10-14 | $9.57 | $9.57 | 17,226 | — | — |
| 2013-10-11 | $9.58 | $9.58 | 16,787 | — | — |
| 2013-10-10 | $9.56 | $9.56 | 8,778 | — | — |
| 2013-10-09 | $9.40 | $9.40 | 10,314 | — | — |
| 2013-10-08 | $9.40 | $9.40 | 18,433 | — | — |
| 2013-10-07 | $9.40 | $9.40 | 29,734 | — | — |
| 2013-10-04 | $9.59 | $9.59 | 3,511 | — | — |
| 2013-10-03 | $9.65 | $9.65 | 4,060 | — | — |
| 2013-10-02 | $9.65 | $9.65 | 28,966 | — | — |
| 2013-10-01 | $9.66 | $9.66 | 25,894 | — | — |
| 2013-09-30 | $9.25 | $9.25 | 78,230 | — | — |
| 2013-09-27 | $9.26 | $9.26 | 5,596 | — | — |
| 2013-09-26 | $9.26 | $9.26 | 17,665 | — | — |
| 2013-09-25 | $9.60 | $9.60 | 10,094 | — | — |
| 2013-09-24 | $9.52 | $9.52 | 55,847 | — | — |
| 2013-09-23 | $9.48 | $9.48 | 19,530 | — | — |
| 2013-09-20 | $9.38 | $9.38 | 22,273 | — | — |
| 2013-09-19 | $9.36 | $9.36 | 11,191 | — | — |
| 2013-09-18 | $9.25 | $9.25 | 52,995 | — | — |
| 2013-09-17 | $9.11 | $9.11 | 10,862 | — | — |
| 2013-09-16 | $9.11 | $9.11 | 41,474 | — | — |
| 2013-09-13 | $9.13 | $9.13 | 12,837 | — | — |
| 2013-09-12 | $9.07 | $9.07 | 7,461 | — | — |
| 2013-09-11 | $9.09 | $9.09 | 8,778 | — | — |
| 2013-09-10 | $9.10 | $9.10 | 6,254 | — | — |
| 2013-09-09 | $9.10 | $9.10 | 14,922 | — | — |
| 2013-09-06 | $8.99 | $8.99 | 7,790 | — | — |
| 2013-09-05 | $9.10 | $9.10 | 16,129 | — | — |
| 2013-09-04 | $9.06 | $9.06 | 31,599 | — | — |
| 2013-09-03 | $8.96 | $8.96 | 7,680 | — | — |
| 2013-08-30 | $8.90 | $8.90 | 6,583 | — | — |
| 2013-08-29 | $9.05 | $9.05 | 8,229 | — | — |
| 2013-08-28 | $8.96 | $8.96 | 22,493 | — | — |
| 2013-08-27 | $8.93 | $8.93 | 23,480 | — | — |
| 2013-08-26 | $9.02 | $9.02 | 22,163 | — | — |
| 2013-08-23 | $8.91 | $8.91 | 15,141 | — | — |
| 2013-08-22 | $8.98 | $8.98 | 16,568 | — | — |
| 2013-08-21 | $8.78 | $8.78 | 28,198 | — | — |
| 2013-08-20 | $8.85 | $8.85 | 20,847 | — | — |
| 2013-08-19 | $8.87 | $8.87 | 49,045 | — | — |
| 2013-08-16 | $9.22 | $9.22 | 30,173 | — | — |
| 2013-08-15 | $9.46 | $9.46 | 20,188 | — | — |
| 2013-08-14 | $9.66 | $9.66 | 23,151 | — | — |
| 2013-08-13 | $9.70 | $9.70 | 16,458 | — | — |
| 2013-08-12 | $9.72 | $9.72 | 16,568 | — | — |
| 2013-08-09 | $9.77 | $9.77 | 21,944 | — | — |
| 2013-08-08 | $9.83 | $9.83 | 17,445 | — | — |
| 2013-08-07 | $9.92 | $9.92 | 20,079 | — | — |
| 2013-08-06 | $9.85 | $9.85 | 14,044 | — | — |
| 2013-08-05 | $9.93 | $9.93 | 9,765 | — | — |
| 2013-08-02 | $9.94 | $9.94 | 8,997 | — | — |
| 2013-08-01 | $9.96 | $9.96 | 6,912 | — | — |
| 2013-07-31 | $9.92 | $9.92 | 15,141 | — | — |
| 2013-07-30 | $9.96 | $9.96 | 7,022 | — | — |
| 2013-07-29 | $9.95 | $9.95 | 11,959 | — | — |
| 2013-07-26 | $9.96 | $9.96 | 12,179 | — | — |
| 2013-07-25 | $10.09 | $10.09 | 41,913 | — | — |
| 2013-07-24 | $10.02 | $10.02 | 17,775 | — | — |
| 2013-07-23 | $10.03 | $10.03 | 27,869 | — | — |
| 2013-07-22 | $10.00 | $10.00 | 20,079 | — | — |
| 2013-07-19 | $9.96 | $9.96 | 21,944 | — | — |
| 2013-07-18 | $10.02 | $10.02 | 21,725 | — | — |
| 2013-07-17 | $10.03 | $10.03 | 22,712 | — | — |
| 2013-07-16 | $10.03 | $10.03 | 22,931 | — | — |
| 2013-07-15 | $10.10 | $10.10 | 28,088 | — | — |
| 2013-07-12 | $10.01 | $10.01 | 17,555 | — | — |
| 2013-07-11 | $10.04 | $10.04 | 27,320 | — | — |
| 2013-07-10 | $9.99 | $9.99 | 21,615 | — | — |
| 2013-07-09 | $10.02 | $10.02 | 23,480 | — | — |
| 2013-07-08 | $10.07 | $10.07 | 64,845 | — | — |
| 2013-07-05 | $10.03 | $10.03 | 33,026 | — | — |
| 2013-07-03 | $10.11 | $10.11 | 63,528 | — | — |
| 2013-07-02 | $10.03 | $10.03 | 50,581 | — | — |
| 2013-07-01 | $9.55 | $9.55 | 63,967 | — | — |
| 2013-06-28 | $9.26 | $9.26 | 229,315 | — | — |
| 2013-06-27 | $8.65 | $8.65 | 43,120 | — | — |
| 2013-06-26 | $8.70 | $8.70 | 16,568 | — | — |
| 2013-06-25 | $8.79 | $8.79 | 26,113 | — | — |
| 2013-06-24 | $8.75 | $8.75 | 19,530 | — | — |
| 2013-06-21 | $8.74 | $8.74 | 46,412 | — | — |
| 2013-06-20 | $8.71 | $8.71 | 16,129 | — | — |
| 2013-06-19 | $8.75 | $8.75 | 7,132 | — | — |
| 2013-06-18 | $8.90 | $8.90 | 17,884 | — | — |
| 2013-06-17 | $8.82 | $8.82 | 18,104 | — | — |
| 2013-06-14 | $8.75 | $8.75 | 36,098 | — | — |
| 2013-06-13 | $9.06 | $9.06 | 54,421 | — | — |
| 2013-06-12 | $8.86 | $8.86 | 16,787 | — | — |
| 2013-06-11 | $8.77 | $8.77 | 28,856 | — | — |
| 2013-06-10 | $8.80 | $8.80 | 103,137 | — | — |
| 2013-06-07 | $8.81 | $8.81 | 352,860 | — | — |
| 2013-06-06 | $7.18 | $7.18 | 8,119 | — | — |
| 2013-06-05 | $7.08 | $7.08 | 12,508 | — | — |
| 2013-06-04 | $7.16 | $7.16 | 7,790 | — | — |
| 2013-06-03 | $7.28 | $7.28 | 31,599 | — | — |
| 2013-05-31 | $7.24 | $7.24 | 32,367 | — | — |
| 2013-05-30 | $7.24 | $7.24 | 12,179 | — | — |
| 2013-05-29 | $7.25 | $7.25 | 19,311 | — | — |
| 2013-05-28 | $7.63 | $7.63 | 9,326 | — | — |
| 2013-05-24 | $7.36 | $7.36 | 22,602 | — | — |
| 2013-05-23 | $7.49 | $7.49 | 2,194 | — | — |
| 2013-05-22 | $7.41 | $7.41 | 11,301 | — | — |
| 2013-05-21 | $7.56 | $7.56 | 5,705 | — | — |
| 2013-05-20 | $7.61 | $7.61 | 8,119 | — | — |
| 2013-05-17 | $7.63 | $7.63 | 17,336 | — | — |
| 2013-05-16 | $7.59 | $7.59 | 3,182 | — | — |
| 2013-05-15 | $7.63 | $7.63 | 5,705 | — | — |
| 2013-05-14 | $7.56 | $7.56 | 35,769 | — | — |
| 2013-05-13 | $7.34 | $7.34 | 8,339 | — | — |
| 2013-05-10 | $7.32 | $7.32 | 18,214 | — | — |
| 2013-05-09 | $7.29 | $7.29 | 10,753 | — | — |
| 2013-05-08 | $7.29 | $7.29 | 19,091 | — | — |
| 2013-05-07 | $7.28 | $7.28 | 63,747 | — | — |
| 2013-05-06 | $7.29 | $7.29 | 4,828 | — | — |
| 2013-05-03 | $7.30 | $7.30 | 18,762 | — | — |
| 2013-05-02 | $7.26 | $7.26 | 16,019 | — | — |
| 2013-05-01 | $7.08 | $7.08 | 31,051 | — | — |
| 2013-04-30 | $7.28 | $7.28 | 7,132 | — | — |
| 2013-04-29 | $7.28 | $7.28 | 8,887 | — | — |
| 2013-04-26 | $7.20 | $7.20 | 15,471 | — | — |
| 2013-04-25 | $7.27 | $7.27 | 5,376 | — | — |
| 2013-04-24 | $7.25 | $7.25 | 3,730 | — | — |
| 2013-04-23 | $7.28 | $7.28 | 9,985 | — | — |
| 2013-04-22 | $7.26 | $7.26 | 3,840 | — | — |
| 2013-04-19 | $7.28 | $7.28 | 9,875 | — | — |
| 2013-04-18 | $7.22 | $7.22 | 8,339 | — | — |
| 2013-04-17 | $7.21 | $7.21 | 23,261 | — | — |
| 2013-04-16 | $7.31 | $7.31 | 20,188 | — | — |
| 2013-04-15 | $6.92 | $6.92 | 28,198 | — | — |
| 2013-04-12 | $7.36 | $7.36 | 15,471 | — | — |
| 2013-04-11 | $7.46 | $7.46 | 4,937 | — | — |
| 2013-04-10 | $7.56 | $7.56 | 15,471 | — | — |
| 2013-04-09 | $7.32 | $7.32 | 6,254 | — | — |
| 2013-04-08 | $7.38 | $7.38 | 19,530 | — | — |
| 2013-04-05 | $7.35 | $7.35 | 24,797 | — | — |
| 2013-04-04 | $7.38 | $7.38 | 4,937 | — | — |
| 2013-04-03 | $7.35 | $7.35 | 15,032 | — | — |
| 2013-04-02 | $7.52 | $7.52 | 43,669 | — | — |
| 2013-04-01 | $7.63 | $7.63 | 27,540 | — | — |
| 2013-03-28 | $7.54 | $7.54 | 83,497 | — | — |
| 2013-03-27 | $7.73 | $7.73 | 8,778 | — | — |
| 2013-03-26 | $7.91 | $7.91 | 10,094 | — | — |
| 2013-03-25 | $7.70 | $7.70 | 14,483 | — | — |
| 2013-03-22 | $7.83 | $7.83 | 14,593 | — | — |
| 2013-03-21 | $7.64 | $7.64 | 16,458 | — | — |
| 2013-03-20 | $7.87 | $7.87 | 18,323 | — | — |
| 2013-03-19 | $7.69 | $7.69 | 19,750 | — | — |
| 2013-03-18 | $7.84 | $7.84 | 17,116 | — | — |
| 2013-03-15 | $7.73 | $7.73 | 47,399 | — | — |
| 2013-03-14 | $7.75 | $7.75 | 39,170 | — | — |
| 2013-03-13 | $7.38 | $7.38 | 6,473 | — | — |
| 2013-03-12 | $7.36 | $7.36 | 10,314 | — | — |
| 2013-03-11 | $7.37 | $7.37 | 12,508 | — | — |
| 2013-03-08 | $7.35 | $7.35 | 18,982 | — | — |
| 2013-03-07 | $7.34 | $7.34 | 28,637 | — | — |
| 2013-03-06 | $7.43 | $7.43 | 16,348 | — | — |
| 2013-03-05 | $7.40 | $7.40 | 78,011 | — | — |
| 2013-03-04 | $7.29 | $7.29 | 83,607 | — | — |
| 2013-03-01 | $7.16 | $7.16 | 15,471 | — | — |
| 2013-02-28 | $6.97 | $6.97 | 13,166 | — | — |
| 2013-02-27 | $7.02 | $7.02 | 20,408 | — | — |
| 2013-02-26 | $6.89 | $6.89 | 14,702 | — | — |
| 2013-02-25 | $6.91 | $6.91 | 17,445 | — | — |
| 2013-02-22 | $6.98 | $6.98 | 16,458 | — | — |
| 2013-02-21 | $6.70 | $6.70 | 27,101 | — | — |
| 2013-02-20 | $7.10 | $7.10 | 20,737 | — | — |
| 2013-02-19 | $7.12 | $7.12 | 11,411 | — | — |
| 2013-02-15 | $6.95 | $6.95 | 20,627 | — | — |
| 2013-02-14 | $6.99 | $6.99 | 13,496 | — | — |
| 2013-02-13 | $7.00 | $7.00 | 8,887 | — | — |
| 2013-02-12 | $7.00 | $7.00 | 5,815 | — | — |
| 2013-02-11 | $6.95 | $6.95 | 25,236 | — | — |
| 2013-02-08 | $7.12 | $7.12 | 8,229 | — | — |
| 2013-02-07 | $7.04 | $7.04 | 7,242 | — | — |
| 2013-02-06 | $7.09 | $7.09 | 12,618 | — | — |
| 2013-02-05 | $6.96 | $6.96 | 9,326 | — | — |
| 2013-02-04 | $6.88 | $6.88 | 22,493 | — | — |
| 2013-02-01 | $7.01 | $7.01 | 23,590 | — | — |
| 2013-01-31 | $6.82 | $6.82 | 39,060 | — | — |
| 2013-01-30 | $6.41 | $6.41 | 35,659 | — | — |
| 2013-01-29 | $6.81 | $6.81 | 9,546 | — | — |
| 2013-01-28 | $6.65 | $6.65 | 18,762 | — | — |
| 2013-01-25 | $6.53 | $6.53 | 78,340 | — | — |
| 2013-01-24 | $6.64 | $6.64 | 36,208 | — | — |
| 2013-01-23 | $7.18 | $7.18 | 20,847 | — | — |
| 2013-01-22 | $7.24 | $7.24 | 29,515 | — | — |
| 2013-01-18 | $6.88 | $6.88 | 37,853 | — | — |
| 2013-01-17 | $6.91 | $6.91 | 16,239 | — | — |
| 2013-01-16 | $6.79 | $6.79 | 57,713 | — | — |
| 2013-01-15 | $6.64 | $6.64 | 76,694 | — | — |
| 2013-01-14 | $6.07 | $6.07 | 150,865 | — | — |
| 2013-01-11 | $6.44 | $6.44 | 123,325 | — | — |
| 2013-01-10 | $7.21 | $7.21 | 32,367 | — | — |
| 2013-01-09 | $7.29 | $7.29 | 25,236 | — | — |
| 2013-01-08 | $7.36 | $7.36 | 27,869 | — | — |
| 2013-01-07 | $7.39 | $7.39 | 31,270 | — | — |
| 2013-01-04 | $7.32 | $7.32 | 30,612 | — | — |
| 2013-01-03 | $7.41 | $7.41 | 32,258 | — | — |
| 2013-01-02 | $7.39 | $7.39 | 69,233 | — | — |