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
- 1998-05-19 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 | $16.40 | $16.40 | 126,760 | — | — |
| 2013-12-30 | $16.50 | $16.50 | 172,970 | — | — |
| 2013-12-27 | $17.40 | $17.40 | 389,180 | — | — |
| 2013-12-26 | $15.60 | $15.60 | 140,990 | — | — |
| 2013-12-24 | $15.00 | $15.00 | 64,550 | — | — |
| 2013-12-23 | $14.70 | $14.70 | 444,840 | — | — |
| 2013-12-20 | $14.50 | $14.50 | 138,780 | — | — |
| 2013-12-19 | $13.70 | $13.70 | 89,160 | — | — |
| 2013-12-18 | $14.60 | $14.60 | 74,910 | — | — |
| 2013-12-17 | $14.30 | $14.30 | 150,730 | — | — |
| 2013-12-16 | $16.00 | $16.00 | 406,710 | — | — |
| 2013-12-13 | $14.60 | $14.60 | 155,680 | — | — |
| 2013-12-12 | $14.50 | $14.50 | 251,550 | — | — |
| 2013-12-11 | $13.70 | $13.70 | 180,670 | — | — |
| 2013-12-10 | $12.60 | $12.60 | 50,820 | — | — |
| 2013-12-09 | $12.70 | $12.70 | 131,390 | — | — |
| 2013-12-06 | $12.40 | $12.40 | 206,180 | — | — |
| 2013-12-05 | $10.50 | $10.50 | 20,430 | — | — |
| 2013-12-04 | $10.50 | $10.50 | 53,060 | — | — |
| 2013-12-03 | $10.20 | $10.20 | 113,380 | — | — |
| 2013-12-02 | $11.20 | $11.20 | 64,520 | — | — |
| 2013-11-29 | $11.20 | $11.20 | 15,120 | — | — |
| 2013-11-27 | $11.30 | $11.30 | 113,580 | — | — |
| 2013-11-26 | $10.30 | $10.30 | 15,260 | — | — |
| 2013-11-25 | $10.20 | $10.20 | 45,610 | — | — |
| 2013-11-22 | $10.60 | $10.60 | 34,890 | — | — |
| 2013-11-21 | $10.00 | $10.00 | 51,940 | — | — |
| 2013-11-20 | $9.30 | $9.30 | 40,900 | — | — |
| 2013-11-19 | $9.00 | $9.00 | 13,430 | — | — |
| 2013-11-18 | $9.00 | $9.00 | 41,040 | — | — |
| 2013-11-15 | $8.90 | $8.90 | 52,720 | — | — |
| 2013-11-14 | $7.80 | $7.80 | 7,950 | — | — |
| 2013-11-13 | $8.00 | $8.00 | 10,680 | — | — |
| 2013-11-12 | $7.60 | $7.60 | 11,560 | — | — |
| 2013-11-11 | $7.90 | $7.90 | 2,900 | — | — |
| 2013-11-08 | $7.90 | $7.90 | 3,740 | — | — |
| 2013-11-07 | $8.00 | $8.00 | 14,010 | — | — |
| 2013-11-06 | $8.00 | $8.00 | 16,190 | — | — |
| 2013-11-05 | $8.40 | $8.40 | 2,600 | — | — |
| 2013-11-04 | $8.20 | $8.20 | 10,750 | — | — |
| 2013-11-01 | $8.00 | $8.00 | 10,880 | — | — |
| 2013-10-31 | $8.00 | $8.00 | 21,890 | — | — |
| 2013-10-30 | $8.70 | $8.70 | 3,560 | — | — |
| 2013-10-29 | $8.80 | $8.80 | 5,540 | — | — |
| 2013-10-28 | $8.70 | $8.70 | 5,020 | — | — |
| 2013-10-25 | $9.00 | $9.00 | 10,350 | — | — |
| 2013-10-24 | $8.90 | $8.90 | 3,820 | — | — |
| 2013-10-23 | $9.00 | $9.00 | 6,410 | — | — |
| 2013-10-22 | $9.20 | $9.20 | 12,650 | — | — |
| 2013-10-21 | $9.20 | $9.20 | 25,320 | — | — |
| 2013-10-18 | $8.30 | $8.30 | 22,920 | — | — |
| 2013-10-17 | $8.50 | $8.50 | 3,680 | — | — |
| 2013-10-16 | $8.50 | $8.50 | 7,920 | — | — |
| 2013-10-15 | $8.40 | $8.40 | 14,580 | — | — |
| 2013-10-14 | $8.80 | $8.80 | 15,450 | — | — |
| 2013-10-11 | $8.70 | $8.70 | 7,650 | — | — |
| 2013-10-10 | $8.50 | $8.50 | 18,810 | — | — |
| 2013-10-09 | $8.00 | $8.00 | 18,080 | — | — |
| 2013-10-08 | $8.10 | $8.10 | 56,490 | — | — |
| 2013-10-07 | $9.20 | $9.20 | 4,770 | — | — |
| 2013-10-04 | $9.20 | $9.20 | 7,000 | — | — |
| 2013-10-03 | $9.20 | $9.20 | 6,470 | — | — |
| 2013-10-02 | $9.20 | $9.20 | 21,880 | — | — |
| 2013-10-01 | $8.90 | $8.90 | 11,720 | — | — |
| 2013-09-30 | $8.90 | $8.90 | 13,210 | — | — |
| 2013-09-27 | $9.20 | $9.20 | 12,970 | — | — |
| 2013-09-26 | $8.90 | $8.90 | 12,800 | — | — |
| 2013-09-25 | $8.70 | $8.70 | 13,700 | — | — |
| 2013-09-24 | $8.80 | $8.80 | 63,340 | — | — |
| 2013-09-23 | $9.30 | $9.30 | 41,150 | — | — |
| 2013-09-20 | $10.90 | $10.90 | 22,470 | — | — |
| 2013-09-19 | $10.80 | $10.80 | 20,830 | — | — |
| 2013-09-18 | $10.80 | $10.80 | 20,000 | — | — |
| 2013-09-17 | $10.90 | $10.90 | 48,500 | — | — |
| 2013-09-16 | $10.90 | $10.90 | 78,810 | — | — |
| 2013-09-13 | $10.10 | $10.10 | 12,960 | — | — |
| 2013-09-12 | $9.90 | $9.90 | 22,320 | — | — |
| 2013-09-11 | $10.00 | $10.00 | 34,810 | — | — |
| 2013-09-10 | $10.20 | $10.20 | 49,480 | — | — |
| 2013-09-09 | $9.80 | $9.80 | 37,670 | — | — |
| 2013-09-06 | $9.40 | $9.40 | 24,260 | — | — |
| 2013-09-05 | $9.40 | $9.40 | 30,590 | — | — |
| 2013-09-04 | $9.20 | $9.20 | 20,820 | — | — |
| 2013-09-03 | $9.20 | $9.20 | 23,370 | — | — |
| 2013-08-30 | $9.10 | $9.10 | 26,410 | — | — |
| 2013-08-29 | $9.40 | $9.40 | 136,690 | — | — |
| 2013-08-28 | $9.40 | $9.40 | 41,920 | — | — |
| 2013-08-27 | $9.20 | $9.20 | 39,680 | — | — |
| 2013-08-26 | $8.90 | $8.90 | 29,290 | — | — |
| 2013-08-23 | $8.90 | $8.90 | 32,310 | — | — |
| 2013-08-22 | $8.30 | $8.30 | 6,680 | — | — |
| 2013-08-21 | $8.10 | $8.10 | 4,430 | — | — |
| 2013-08-20 | $8.00 | $8.00 | 5,960 | — | — |
| 2013-08-19 | $8.00 | $8.00 | 8,890 | — | — |
| 2013-08-16 | $7.70 | $7.70 | 12,990 | — | — |
| 2013-08-15 | $7.20 | $7.20 | 8,760 | — | — |
| 2013-08-14 | $6.90 | $6.90 | 22,930 | — | — |
| 2013-08-13 | $7.00 | $7.00 | 21,680 | — | — |
| 2013-08-12 | $7.80 | $7.80 | 12,680 | — | — |
| 2013-08-09 | $7.90 | $7.90 | 9,000 | — | — |
| 2013-08-08 | $7.70 | $7.70 | 25,220 | — | — |
| 2013-08-07 | $8.10 | $8.10 | 4,730 | — | — |
| 2013-08-06 | $8.40 | $8.40 | 9,590 | — | — |
| 2013-08-05 | $8.00 | $8.00 | 13,520 | — | — |
| 2013-08-02 | $8.50 | $8.50 | 14,380 | — | — |
| 2013-08-01 | $8.80 | $8.80 | 27,850 | — | — |
| 2013-07-31 | $7.80 | $7.80 | 12,770 | — | — |
| 2013-07-30 | $7.50 | $7.50 | 4,360 | — | — |
| 2013-07-29 | $7.60 | $7.60 | 8,010 | — | — |
| 2013-07-26 | $7.40 | $7.40 | 5,100 | — | — |
| 2013-07-25 | $7.50 | $7.50 | 12,010 | — | — |
| 2013-07-24 | $7.20 | $7.20 | 7,950 | — | — |
| 2013-07-23 | $7.10 | $7.10 | 8,840 | — | — |
| 2013-07-22 | $6.90 | $6.90 | 4,510 | — | — |
| 2013-07-19 | $6.90 | $6.90 | 1,970 | — | — |
| 2013-07-18 | $7.00 | $7.00 | 15,220 | — | — |
| 2013-07-17 | $7.20 | $7.20 | 7,690 | — | — |
| 2013-07-16 | $7.20 | $7.20 | 12,910 | — | — |
| 2013-07-15 | $7.60 | $7.60 | 10,340 | — | — |
| 2013-07-12 | $7.20 | $7.20 | 510 | — | — |
| 2013-07-11 | $7.10 | $7.10 | 5,780 | — | — |
| 2013-07-10 | $7.50 | $7.50 | 9,020 | — | — |
| 2013-07-09 | $7.00 | $7.00 | 16,370 | — | — |
| 2013-07-08 | $7.20 | $7.20 | 13,120 | — | — |
| 2013-07-05 | $8.00 | $8.00 | 3,750 | — | — |
| 2013-07-03 | $8.10 | $8.10 | 3,680 | — | — |
| 2013-07-02 | $8.30 | $8.30 | 15,810 | — | — |
| 2013-07-01 | $8.70 | $8.70 | 33,790 | — | — |
| 2013-06-28 | $8.20 | $8.20 | 14,900 | — | — |
| 2013-06-27 | $8.40 | $8.40 | 84,210 | — | — |
| 2013-06-26 | $7.70 | $7.70 | 12,630 | — | — |
| 2013-06-25 | $7.90 | $7.90 | 9,020 | — | — |
| 2013-06-24 | $7.50 | $7.50 | 7,910 | — | — |
| 2013-06-21 | $7.90 | $7.90 | 22,110 | — | — |
| 2013-06-20 | $7.90 | $7.90 | 30,430 | — | — |
| 2013-06-19 | $7.90 | $7.90 | 4,050 | — | — |
| 2013-06-18 | $7.70 | $7.70 | 55,360 | — | — |
| 2013-06-17 | $7.20 | $7.20 | 9,510 | — | — |
| 2013-06-14 | $6.80 | $6.80 | 10,960 | — | — |
| 2013-06-13 | $6.60 | $6.60 | 20,420 | — | — |
| 2013-06-12 | $6.80 | $6.80 | 22,540 | — | — |
| 2013-06-11 | $5.80 | $5.80 | 12,240 | — | — |
| 2013-06-10 | $5.40 | $5.40 | 5,670 | — | — |
| 2013-06-07 | $5.60 | $5.60 | 2,630 | — | — |
| 2013-06-06 | $5.50 | $5.50 | 14,450 | — | — |
| 2013-06-05 | $5.40 | $5.40 | 2,140 | — | — |
| 2013-06-04 | $5.50 | $5.50 | 10,860 | — | — |
| 2013-06-03 | $5.30 | $5.30 | 22,270 | — | — |
| 2013-05-31 | $4.70 | $4.70 | 19,470 | — | — |
| 2013-05-30 | $4.50 | $4.50 | 7,880 | — | — |
| 2013-05-29 | $4.70 | $4.70 | 6,500 | — | — |
| 2013-05-28 | $5.00 | $5.00 | 7,060 | — | — |
| 2013-05-24 | $5.00 | $5.00 | 5,410 | — | — |
| 2013-05-23 | $4.80 | $4.80 | 19,500 | — | — |
| 2013-05-22 | $5.10 | $5.10 | 12,350 | — | — |
| 2013-05-21 | $5.40 | $5.40 | 23,130 | — | — |
| 2013-05-20 | $5.20 | $5.20 | 15,500 | — | — |
| 2013-05-17 | $5.70 | $5.70 | 13,740 | — | — |
| 2013-05-16 | $6.00 | $6.00 | 42,960 | — | — |
| 2013-05-15 | $6.40 | $6.40 | 25,120 | — | — |
| 2013-05-14 | $6.40 | $6.40 | 45,490 | — | — |
| 2013-05-13 | $6.10 | $6.10 | 7,600 | — | — |
| 2013-05-10 | $6.20 | $6.20 | 5,860 | — | — |
| 2013-05-09 | $6.00 | $6.00 | 4,560 | — | — |
| 2013-05-08 | $6.10 | $6.10 | 28,060 | — | — |
| 2013-05-07 | $5.80 | $5.80 | 12,780 | — | — |
| 2013-05-06 | $5.80 | $5.80 | 4,100 | — | — |
| 2013-05-03 | $6.10 | $6.10 | 3,290 | — | — |
| 2013-05-02 | $6.10 | $6.10 | 2,020 | — | — |
| 2013-05-01 | $6.10 | $6.10 | 8,330 | — | — |
| 2013-04-30 | $6.20 | $6.20 | 19,380 | — | — |
| 2013-04-29 | $6.20 | $6.20 | 7,960 | — | — |
| 2013-04-26 | $5.90 | $5.90 | 19,000 | — | — |
| 2013-04-25 | $5.90 | $5.90 | 28,860 | — | — |
| 2013-04-24 | $5.70 | $5.70 | 25,120 | — | — |
| 2013-04-23 | $5.80 | $5.80 | 71,800 | — | — |
| 2013-04-22 | $5.50 | $5.50 | 4,710 | — | — |
| 2013-04-19 | $5.60 | $5.60 | 10,990 | — | — |
| 2013-04-18 | $5.60 | $5.60 | 2,970 | — | — |
| 2013-04-17 | $5.50 | $5.50 | 15,700 | — | — |
| 2013-04-16 | $5.40 | $5.40 | 4,920 | — | — |
| 2013-04-15 | $5.30 | $5.30 | 9,010 | — | — |
| 2013-04-12 | $5.60 | $5.60 | 6,990 | — | — |
| 2013-04-11 | $5.60 | $5.60 | 1,500 | — | — |
| 2013-04-10 | $5.70 | $5.70 | 4,450 | — | — |
| 2013-04-09 | $5.70 | $5.70 | 7,950 | — | — |
| 2013-04-08 | $5.80 | $5.80 | 3,820 | — | — |
| 2013-04-05 | $5.90 | $5.90 | 10,200 | — | — |
| 2013-04-04 | $5.90 | $5.90 | 10,670 | — | — |
| 2013-04-03 | $6.00 | $6.00 | 8,090 | — | — |
| 2013-04-02 | $6.50 | $6.50 | 57,580 | — | — |
| 2013-04-01 | $6.50 | $6.50 | 19,130 | — | — |
| 2013-03-28 | $6.20 | $6.20 | 16,380 | — | — |
| 2013-03-27 | $6.00 | $6.00 | 16,850 | — | — |
| 2013-03-26 | $5.60 | $5.60 | 5,330 | — | — |
| 2013-03-25 | $5.70 | $5.70 | 4,010 | — | — |
| 2013-03-22 | $5.80 | $5.80 | 3,120 | — | — |
| 2013-03-21 | $5.80 | $5.80 | 2,530 | — | — |
| 2013-03-20 | $5.90 | $5.90 | 7,510 | — | — |
| 2013-03-19 | $5.70 | $5.70 | 8,300 | — | — |
| 2013-03-18 | $6.10 | $6.10 | 8,600 | — | — |
| 2013-03-15 | $6.40 | $6.40 | 5,510 | — | — |
| 2013-03-14 | $6.10 | $6.10 | 18,940 | — | — |
| 2013-03-13 | $6.10 | $6.10 | 24,550 | — | — |
| 2013-03-12 | $6.10 | $6.10 | 11,350 | — | — |
| 2013-03-11 | $6.40 | $6.40 | 10,460 | — | — |
| 2013-03-08 | $5.90 | $5.90 | 3,440 | — | — |
| 2013-03-07 | $6.10 | $6.10 | 13,710 | — | — |
| 2013-03-06 | $5.70 | $5.70 | 12,360 | — | — |
| 2013-03-05 | $5.50 | $5.50 | 18,460 | — | — |
| 2013-03-04 | $5.30 | $5.30 | 3,820 | — | — |
| 2013-03-01 | $5.60 | $5.60 | 6,770 | — | — |
| 2013-02-28 | $6.00 | $6.00 | 2,490 | — | — |
| 2013-02-27 | $6.20 | $6.20 | 3,390 | — | — |
| 2013-02-26 | $6.20 | $6.20 | 12,130 | — | — |
| 2013-02-25 | $6.70 | $6.70 | 12,240 | — | — |
| 2013-02-22 | $7.20 | $7.20 | 15,520 | — | — |
| 2013-02-21 | $6.80 | $6.80 | 1,590 | — | — |
| 2013-02-20 | $6.60 | $6.60 | 14,680 | — | — |
| 2013-02-19 | $7.10 | $7.10 | 27,400 | — | — |
| 2013-02-15 | $6.40 | $6.40 | 12,820 | — | — |
| 2013-02-14 | $6.20 | $6.20 | 6,720 | — | — |
| 2013-02-13 | $5.90 | $5.90 | 12,430 | — | — |
| 2013-02-12 | $6.20 | $6.20 | 36,420 | — | — |
| 2013-02-11 | $5.50 | $5.50 | 20,680 | — | — |
| 2013-02-08 | $5.80 | $5.80 | 34,440 | — | — |
| 2013-02-07 | $6.20 | $6.20 | 64,260 | — | — |
| 2013-02-06 | $5.30 | $5.30 | 19,340 | — | — |
| 2013-02-05 | $5.00 | $5.00 | 26,860 | — | — |
| 2013-02-04 | $5.10 | $5.10 | 68,210 | — | — |
| 2013-02-01 | $4.70 | $4.70 | 36,780 | — | — |
| 2013-01-31 | $4.50 | $4.50 | 30,790 | — | — |
| 2013-01-30 | $4.60 | $4.60 | 37,820 | — | — |
| 2013-01-29 | $4.30 | $4.30 | 28,640 | — | — |
| 2013-01-28 | $4.30 | $4.30 | 25,430 | — | — |
| 2013-01-25 | $4.10 | $4.10 | 11,070 | — | — |
| 2013-01-24 | $4.00 | $4.00 | 44,110 | — | — |
| 2013-01-23 | $3.70 | $3.70 | 23,290 | — | — |
| 2013-01-22 | $3.70 | $3.70 | 15,030 | — | — |
| 2013-01-18 | $3.70 | $3.70 | 8,980 | — | — |
| 2013-01-17 | $3.70 | $3.70 | 22,150 | — | — |
| 2013-01-16 | $3.70 | $3.70 | 9,130 | — | — |
| 2013-01-15 | $4.20 | $4.20 | 1,930 | — | — |
| 2013-01-14 | $4.30 | $4.30 | 3,020 | — | — |
| 2013-01-11 | $4.20 | $4.20 | 7,970 | — | — |
| 2013-01-10 | $4.30 | $4.30 | 2,710 | — | — |
| 2013-01-09 | $4.20 | $4.20 | 4,840 | — | — |
| 2013-01-08 | $4.30 | $4.30 | 14,080 | — | — |
| 2013-01-07 | $4.40 | $4.40 | 7,900 | — | — |
| 2013-01-04 | $4.40 | $4.40 | 7,120 | — | — |
| 2013-01-03 | $4.40 | $4.40 | 5,110 | — | — |
| 2013-01-02 | $4.10 | $4.10 | 8,960 | — | — |