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
- 2004-04-07 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 | $6.66 | $12.55 | 120,300 | — | — |
| 2013-12-30 | $6.59 | $12.42 | 101,700 | — | — |
| 2013-12-27 | $6.58 | $12.40 | 130,300 | — | — |
| 2013-12-26 | $6.66 | $12.55 | 87,800 | — | — |
| 2013-12-24 | $6.67 | $12.57 | 64,000 | — | — |
| 2013-12-23 | $6.74 | $12.71 | 115,300 | — | — |
| 2013-12-20 | $6.67 | $12.57 | 194,100 | — | — |
| 2013-12-19 | $6.59 | $12.42 | 58,400 | — | — |
| 2013-12-18 | $6.60 | $12.44 | 118,900 | — | — |
| 2013-12-17 | $6.58 | $12.40 | 67,400 | — | — |
| 2013-12-16 | $6.48 | $12.22 | 110,000 | — | — |
| 2013-12-13 | $6.54 | $12.33 | 117,100 | — | — |
| 2013-12-12 | $6.49 | $12.23 | 76,700 | — | — |
| 2013-12-11 | $6.52 | $12.29 | 117,200 | — | — |
| 2013-12-10 | $6.63 | $12.50 | 82,700 | — | — |
| 2013-12-09 | $6.66 | $12.55 | 203,900 | — | — |
| 2013-12-06 | $6.59 | $12.42 | 97,800 | — | — |
| 2013-12-05 | $6.50 | $12.25 | 98,000 | — | — |
| 2013-12-04 | $6.53 | $12.31 | 93,900 | — | — |
| 2013-12-03 | $6.56 | $12.37 | 80,300 | — | — |
| 2013-12-02 | $6.57 | $12.39 | 64,400 | — | — |
| 2013-11-29 | $6.63 | $12.50 | 31,500 | — | — |
| 2013-11-27 | $6.61 | $12.46 | 35,100 | — | — |
| 2013-11-26 | $6.67 | $12.57 | 75,600 | — | — |
| 2013-11-25 | $6.55 | $12.35 | 154,600 | — | — |
| 2013-11-22 | $6.62 | $12.48 | 58,200 | — | — |
| 2013-11-21 | $6.53 | $12.31 | 61,400 | — | — |
| 2013-11-20 | $6.56 | $12.37 | 79,500 | — | — |
| 2013-11-19 | $6.59 | $12.42 | 128,400 | — | — |
| 2013-11-18 | $6.68 | $12.59 | 99,200 | — | — |
| 2013-11-15 | $6.85 | $12.67 | 120,500 | — | — |
| 2013-11-14 | $6.83 | $12.63 | 160,600 | — | — |
| 2013-11-13 | $6.68 | $12.35 | 186,800 | — | — |
| 2013-11-12 | $6.50 | $12.02 | 64,400 | — | — |
| 2013-11-11 | $6.52 | $12.06 | 91,200 | — | — |
| 2013-11-08 | $6.52 | $12.06 | 298,900 | — | — |
| 2013-11-07 | $6.55 | $12.11 | 246,400 | — | — |
| 2013-11-06 | $6.57 | $12.15 | 82,300 | — | — |
| 2013-11-05 | $6.58 | $12.17 | 95,300 | — | — |
| 2013-11-04 | $6.60 | $12.21 | 116,500 | — | — |
| 2013-11-01 | $6.58 | $12.17 | 94,700 | — | — |
| 2013-10-31 | $6.65 | $12.30 | 273,100 | — | — |
| 2013-10-30 | $6.54 | $12.09 | 276,400 | — | — |
| 2013-10-29 | $6.68 | $12.35 | 370,800 | — | — |
| 2013-10-28 | $6.97 | $12.89 | 153,100 | — | — |
| 2013-10-25 | $7.02 | $12.98 | 111,800 | — | — |
| 2013-10-24 | $7.01 | $12.96 | 160,500 | — | — |
| 2013-10-23 | $7.00 | $12.95 | 144,100 | — | — |
| 2013-10-22 | $6.98 | $12.91 | 100,600 | — | — |
| 2013-10-21 | $6.94 | $12.83 | 124,900 | — | — |
| 2013-10-18 | $6.94 | $12.83 | 422,900 | — | — |
| 2013-10-17 | $7.00 | $12.95 | 230,000 | — | — |
| 2013-10-16 | $6.88 | $12.72 | 226,400 | — | — |
| 2013-10-15 | $6.77 | $12.52 | 291,600 | — | — |
| 2013-10-14 | $6.66 | $12.32 | 171,400 | — | — |
| 2013-10-11 | $6.71 | $12.41 | 175,700 | — | — |
| 2013-10-10 | $6.61 | $12.22 | 530,800 | — | — |
| 2013-10-09 | $6.69 | $12.37 | 133,400 | — | — |
| 2013-10-08 | $6.70 | $12.39 | 189,600 | — | — |
| 2013-10-07 | $6.69 | $12.37 | 156,700 | — | — |
| 2013-10-04 | $6.63 | $12.26 | 302,700 | — | — |
| 2013-10-03 | $6.73 | $12.45 | 64,000 | — | — |
| 2013-10-02 | $6.85 | $12.67 | 131,000 | — | — |
| 2013-10-01 | $6.90 | $12.76 | 934,700 | — | — |
| 2013-09-30 | $6.78 | $12.54 | 286,500 | — | — |
| 2013-09-27 | $6.88 | $12.72 | 279,000 | — | — |
| 2013-09-26 | $6.90 | $12.76 | 183,700 | — | — |
| 2013-09-25 | $6.91 | $12.78 | 459,100 | — | — |
| 2013-09-24 | $6.90 | $12.76 | 5,229,500 | — | — |
| 2013-09-23 | $7.30 | $13.50 | 71,200 | — | — |
| 2013-09-20 | $7.25 | $13.41 | 117,500 | — | — |
| 2013-09-19 | $7.46 | $13.80 | 110,700 | — | — |
| 2013-09-18 | $7.40 | $13.69 | 77,500 | — | — |
| 2013-09-17 | $7.26 | $13.43 | 28,000 | — | — |
| 2013-09-16 | $7.17 | $13.26 | 81,600 | — | — |
| 2013-09-13 | $7.16 | $13.24 | 50,100 | — | — |
| 2013-09-12 | $7.12 | $13.17 | 39,100 | — | — |
| 2013-09-11 | $7.17 | $13.26 | 24,100 | — | — |
| 2013-09-10 | $7.19 | $13.30 | 171,700 | — | — |
| 2013-09-09 | $7.15 | $13.22 | 29,400 | — | — |
| 2013-09-06 | $7.00 | $12.95 | 37,400 | — | — |
| 2013-09-05 | $6.96 | $12.87 | 66,300 | — | — |
| 2013-09-04 | $7.00 | $12.95 | 112,900 | — | — |
| 2013-09-03 | $6.99 | $12.93 | 71,100 | — | — |
| 2013-08-30 | $6.89 | $12.74 | 80,600 | — | — |
| 2013-08-29 | $7.02 | $12.98 | 38,400 | — | — |
| 2013-08-28 | $6.87 | $12.71 | 47,100 | — | — |
| 2013-08-27 | $6.87 | $12.71 | 84,500 | — | — |
| 2013-08-26 | $7.02 | $12.98 | 39,700 | — | — |
| 2013-08-23 | $7.10 | $13.13 | 59,000 | — | — |
| 2013-08-22 | $6.97 | $12.89 | 55,600 | — | — |
| 2013-08-21 | $6.86 | $12.69 | 58,000 | — | — |
| 2013-08-20 | $6.90 | $12.76 | 77,800 | — | — |
| 2013-08-19 | $6.68 | $12.35 | 237,300 | — | — |
| 2013-08-16 | $7.15 | $13.22 | 84,700 | — | — |
| 2013-08-15 | $7.28 | $13.46 | 100,000 | — | — |
| 2013-08-14 | $7.38 | $13.65 | 77,800 | — | — |
| 2013-08-13 | $7.42 | $13.72 | 82,700 | — | — |
| 2013-08-12 | $7.53 | $13.93 | 97,800 | — | — |
| 2013-08-09 | $7.55 | $13.72 | 103,600 | — | — |
| 2013-08-08 | $7.54 | $13.70 | 78,400 | — | — |
| 2013-08-07 | $7.42 | $13.49 | 105,700 | — | — |
| 2013-08-06 | $7.54 | $13.70 | 101,500 | — | — |
| 2013-08-05 | $7.50 | $13.63 | 159,300 | — | — |
| 2013-08-02 | $7.40 | $13.45 | 169,500 | — | — |
| 2013-08-01 | $7.51 | $13.65 | 138,100 | — | — |
| 2013-07-31 | $7.54 | $13.70 | 280,600 | — | — |
| 2013-07-30 | $7.45 | $13.54 | 162,400 | — | — |
| 2013-07-29 | $7.69 | $13.98 | 164,900 | — | — |
| 2013-07-26 | $7.65 | $13.90 | 106,400 | — | — |
| 2013-07-25 | $7.68 | $13.96 | 161,100 | — | — |
| 2013-07-24 | $7.60 | $13.81 | 205,400 | — | — |
| 2013-07-23 | $7.51 | $13.65 | 144,700 | — | — |
| 2013-07-22 | $7.45 | $13.54 | 283,600 | — | — |
| 2013-07-19 | $7.45 | $13.54 | 371,200 | — | — |
| 2013-07-18 | $7.38 | $13.41 | 721,400 | — | — |
| 2013-07-17 | $7.18 | $13.05 | 679,800 | — | — |
| 2013-07-16 | $6.53 | $11.87 | 40,900 | — | — |
| 2013-07-15 | $6.52 | $11.85 | 65,100 | — | — |
| 2013-07-12 | $6.40 | $11.63 | 51,300 | — | — |
| 2013-07-11 | $6.34 | $11.52 | 162,900 | — | — |
| 2013-07-10 | $6.22 | $11.30 | 89,500 | — | — |
| 2013-07-09 | $6.34 | $11.52 | 67,100 | — | — |
| 2013-07-08 | $6.32 | $11.49 | 67,100 | — | — |
| 2013-07-05 | $6.19 | $11.25 | 105,700 | — | — |
| 2013-07-03 | $6.36 | $11.56 | 38,800 | — | — |
| 2013-07-02 | $6.32 | $11.49 | 98,200 | — | — |
| 2013-07-01 | $6.40 | $11.63 | 94,000 | — | — |
| 2013-06-28 | $6.28 | $11.41 | 191,400 | — | — |
| 2013-06-27 | $6.25 | $11.36 | 151,600 | — | — |
| 2013-06-26 | $6.07 | $11.03 | 138,400 | — | — |
| 2013-06-25 | $6.38 | $11.60 | 363,900 | — | — |
| 2013-06-24 | $5.87 | $10.67 | 334,100 | — | — |
| 2013-06-21 | $6.21 | $11.29 | 495,100 | — | — |
| 2013-06-20 | $6.26 | $11.38 | 238,600 | — | — |
| 2013-06-19 | $6.47 | $11.76 | 178,000 | — | — |
| 2013-06-18 | $6.55 | $11.90 | 151,000 | — | — |
| 2013-06-17 | $6.57 | $11.94 | 264,500 | — | — |
| 2013-06-14 | $6.77 | $12.30 | 141,400 | — | — |
| 2013-06-13 | $6.84 | $12.43 | 140,900 | — | — |
| 2013-06-12 | $6.72 | $12.21 | 183,500 | — | — |
| 2013-06-11 | $6.87 | $12.49 | 115,300 | — | — |
| 2013-06-10 | $7.03 | $12.78 | 138,800 | — | — |
| 2013-06-07 | $6.95 | $12.63 | 132,200 | — | — |
| 2013-06-06 | $6.95 | $12.63 | 174,400 | — | — |
| 2013-06-05 | $6.76 | $12.29 | 161,400 | — | — |
| 2013-06-04 | $6.86 | $12.47 | 402,500 | — | — |
| 2013-06-03 | $6.84 | $12.43 | 230,800 | — | — |
| 2013-05-31 | $6.78 | $12.32 | 208,400 | — | — |
| 2013-05-30 | $6.94 | $12.61 | 147,500 | — | — |
| 2013-05-29 | $7.00 | $12.72 | 241,400 | — | — |
| 2013-05-28 | $6.88 | $12.50 | 307,200 | — | — |
| 2013-05-24 | $7.03 | $12.78 | 88,500 | — | — |
| 2013-05-23 | $7.15 | $13.00 | 202,300 | — | — |
| 2013-05-22 | $7.03 | $12.78 | 262,100 | — | — |
| 2013-05-21 | $7.23 | $13.14 | 190,100 | — | — |
| 2013-05-20 | $7.22 | $13.12 | 218,700 | — | — |
| 2013-05-17 | $7.22 | $13.12 | 204,500 | — | — |
| 2013-05-16 | $7.05 | $12.81 | 240,200 | — | — |
| 2013-05-15 | $7.16 | $13.01 | 372,200 | — | — |
| 2013-05-14 | $7.24 | $13.16 | 187,100 | — | — |
| 2013-05-13 | $7.16 | $13.01 | 178,600 | — | — |
| 2013-05-10 | $7.26 | $12.98 | 283,800 | — | — |
| 2013-05-09 | $7.53 | $13.46 | 127,800 | — | — |
| 2013-05-08 | $7.53 | $13.46 | 213,700 | — | — |
| 2013-05-07 | $7.59 | $13.57 | 70,100 | — | — |
| 2013-05-06 | $7.58 | $13.55 | 171,700 | — | — |
| 2013-05-03 | $7.42 | $13.26 | 270,400 | — | — |
| 2013-05-02 | $7.55 | $13.50 | 114,500 | — | — |
| 2013-05-01 | $7.39 | $13.21 | 248,600 | — | — |
| 2013-04-30 | $7.72 | $13.80 | 143,100 | — | — |
| 2013-04-29 | $7.67 | $13.71 | 111,500 | — | — |
| 2013-04-26 | $7.51 | $13.42 | 109,400 | — | — |
| 2013-04-25 | $7.57 | $13.53 | 87,200 | — | — |
| 2013-04-24 | $7.47 | $13.35 | 159,700 | — | — |
| 2013-04-23 | $7.39 | $13.21 | 170,800 | — | — |
| 2013-04-22 | $7.20 | $12.87 | 197,500 | — | — |
| 2013-04-19 | $7.23 | $12.92 | 241,900 | — | — |
| 2013-04-18 | $7.12 | $12.73 | 268,600 | — | — |
| 2013-04-17 | $7.31 | $13.07 | 252,100 | — | — |
| 2013-04-16 | $7.51 | $13.42 | 188,900 | — | — |
| 2013-04-15 | $7.42 | $13.26 | 260,900 | — | — |
| 2013-04-12 | $7.76 | $13.87 | 114,400 | — | — |
| 2013-04-11 | $7.92 | $14.16 | 90,500 | — | — |
| 2013-04-10 | $7.98 | $14.26 | 97,500 | — | — |
| 2013-04-09 | $7.94 | $14.19 | 111,600 | — | — |
| 2013-04-08 | $7.99 | $14.28 | 196,200 | — | — |
| 2013-04-05 | $7.86 | $14.05 | 192,100 | — | — |
| 2013-04-04 | $7.88 | $14.09 | 320,500 | — | — |
| 2013-04-03 | $7.80 | $13.94 | 294,900 | — | — |
| 2013-04-02 | $7.93 | $14.17 | 510,500 | — | — |
| 2013-04-01 | $7.83 | $14.00 | 228,300 | — | — |
| 2013-03-28 | $7.84 | $14.01 | 516,600 | — | — |
| 2013-03-27 | $7.81 | $13.96 | 231,300 | — | — |
| 2013-03-26 | $7.84 | $14.01 | 402,200 | — | — |
| 2013-03-25 | $7.67 | $13.71 | 1,003,400 | — | — |
| 2013-03-22 | $7.63 | $13.64 | 5,607,000 | — | — |
| 2013-03-21 | $8.23 | $14.71 | 153,500 | — | — |
| 2013-03-20 | $8.14 | $14.55 | 126,700 | — | — |
| 2013-03-19 | $8.12 | $14.51 | 171,100 | — | — |
| 2013-03-18 | $8.22 | $14.69 | 185,100 | — | — |
| 2013-03-15 | $8.21 | $14.68 | 740,300 | — | — |
| 2013-03-14 | $8.27 | $14.78 | 187,700 | — | — |
| 2013-03-13 | $8.31 | $14.85 | 282,300 | — | — |
| 2013-03-12 | $8.31 | $14.85 | 2,268,400 | — | — |
| 2013-03-11 | $8.36 | $14.94 | 158,000 | — | — |
| 2013-03-08 | $8.21 | $14.68 | 150,500 | — | — |
| 2013-03-07 | $8.21 | $14.68 | 84,200 | — | — |
| 2013-03-06 | $8.06 | $14.41 | 902,700 | — | — |
| 2013-03-05 | $8.35 | $14.93 | 355,000 | — | — |
| 2013-03-04 | $8.10 | $14.48 | 284,600 | — | — |
| 2013-03-01 | $7.90 | $14.12 | 245,300 | — | — |
| 2013-02-28 | $7.92 | $13.94 | 503,800 | — | — |
| 2013-02-27 | $7.91 | $13.92 | 175,400 | — | — |
| 2013-02-26 | $7.53 | $13.26 | 299,200 | — | — |
| 2013-02-25 | $7.82 | $13.77 | 160,200 | — | — |
| 2013-02-22 | $7.77 | $13.68 | 82,600 | — | — |
| 2013-02-21 | $7.66 | $13.48 | 335,600 | — | — |
| 2013-02-20 | $8.02 | $14.12 | 235,000 | — | — |
| 2013-02-19 | $7.88 | $13.87 | 2,380,300 | — | — |
| 2013-02-15 | $7.70 | $13.55 | 373,200 | — | — |
| 2013-02-14 | $7.41 | $13.04 | 275,600 | — | — |
| 2013-02-13 | $7.22 | $12.71 | 121,600 | — | — |
| 2013-02-12 | $7.30 | $12.85 | 126,800 | — | — |
| 2013-02-11 | $7.17 | $12.62 | 144,300 | — | — |
| 2013-02-08 | $7.15 | $12.59 | 125,400 | — | — |
| 2013-02-07 | $7.14 | $12.57 | 129,900 | — | — |
| 2013-02-06 | $7.21 | $12.69 | 111,600 | — | — |
| 2013-02-05 | $7.10 | $12.50 | 56,100 | — | — |
| 2013-02-04 | $7.07 | $12.45 | 93,200 | — | — |
| 2013-02-01 | $7.07 | $12.45 | 59,000 | — | — |
| 2013-01-31 | $7.13 | $12.55 | 96,700 | — | — |
| 2013-01-30 | $7.09 | $12.48 | 93,200 | — | — |
| 2013-01-29 | $7.09 | $12.48 | 163,700 | — | — |
| 2013-01-28 | $7.01 | $12.34 | 235,100 | — | — |
| 2013-01-25 | $7.12 | $12.53 | 117,400 | — | — |
| 2013-01-24 | $7.12 | $12.53 | 111,400 | — | — |
| 2013-01-23 | $7.06 | $12.43 | 260,100 | — | — |
| 2013-01-22 | $7.12 | $12.53 | 229,700 | — | — |
| 2013-01-18 | $7.16 | $12.60 | 249,700 | — | — |
| 2013-01-17 | $7.17 | $12.62 | 450,000 | — | — |
| 2013-01-16 | $7.04 | $12.39 | 126,500 | — | — |
| 2013-01-15 | $7.12 | $12.53 | 166,100 | — | — |
| 2013-01-14 | $6.95 | $12.23 | 502,600 | — | — |
| 2013-01-11 | $6.88 | $12.11 | 218,300 | — | — |
| 2013-01-10 | $6.70 | $11.79 | 129,700 | — | — |
| 2013-01-09 | $6.72 | $11.83 | 191,300 | — | — |
| 2013-01-08 | $6.72 | $11.83 | 171,400 | — | — |
| 2013-01-07 | $6.56 | $11.55 | 347,900 | — | — |
| 2013-01-04 | $6.56 | $11.55 | 319,300 | — | — |
| 2013-01-03 | $6.20 | $10.91 | 221,200 | — | — |
| 2013-01-02 | $6.04 | $10.63 | 243,400 | — | — |