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
- 2007-07-26 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 | $7.97 | $7.97 | 52,800 | — | — |
| 2013-12-30 | $7.74 | $7.74 | 101,600 | — | — |
| 2013-12-27 | $7.78 | $7.78 | 162,600 | — | — |
| 2013-12-26 | $8.35 | $8.35 | 83,100 | — | — |
| 2013-12-24 | $8.28 | $8.28 | 26,300 | — | — |
| 2013-12-23 | $8.35 | $8.35 | 171,900 | — | — |
| 2013-12-20 | $7.75 | $7.75 | 45,800 | — | — |
| 2013-12-19 | $7.67 | $7.67 | 76,200 | — | — |
| 2013-12-18 | $7.59 | $7.59 | 96,600 | — | — |
| 2013-12-17 | $7.52 | $7.52 | 38,800 | — | — |
| 2013-12-16 | $7.54 | $7.54 | 145,000 | — | — |
| 2013-12-13 | $7.31 | $7.31 | 65,300 | — | — |
| 2013-12-12 | $7.40 | $7.40 | 90,600 | — | — |
| 2013-12-11 | $7.22 | $7.22 | 153,000 | — | — |
| 2013-12-10 | $7.60 | $7.60 | 104,600 | — | — |
| 2013-12-09 | $7.75 | $7.75 | 87,200 | — | — |
| 2013-12-06 | $8.05 | $8.05 | 52,200 | — | — |
| 2013-12-05 | $8.07 | $8.07 | 69,800 | — | — |
| 2013-12-04 | $8.18 | $8.18 | 119,800 | — | — |
| 2013-12-03 | $8.39 | $8.39 | 30,500 | — | — |
| 2013-12-02 | $8.61 | $8.61 | 176,700 | — | — |
| 2013-11-29 | $8.15 | $8.15 | 141,100 | — | — |
| 2013-11-27 | $7.99 | $7.99 | 64,500 | — | — |
| 2013-11-26 | $8.09 | $8.09 | 94,600 | — | — |
| 2013-11-25 | $7.81 | $7.81 | 126,200 | — | — |
| 2013-11-22 | $7.96 | $7.96 | 104,800 | — | — |
| 2013-11-21 | $7.82 | $7.82 | 148,100 | — | — |
| 2013-11-20 | $7.83 | $7.83 | 67,400 | — | — |
| 2013-11-19 | $7.72 | $7.72 | 88,100 | — | — |
| 2013-11-18 | $7.86 | $7.86 | 125,500 | — | — |
| 2013-11-15 | $7.97 | $7.97 | 85,300 | — | — |
| 2013-11-14 | $8.08 | $8.08 | 143,700 | — | — |
| 2013-11-13 | $7.67 | $7.67 | 156,100 | — | — |
| 2013-11-12 | $7.84 | $7.84 | 117,800 | — | — |
| 2013-11-11 | $8.21 | $8.21 | 234,900 | — | — |
| 2013-11-08 | $7.76 | $7.76 | 150,000 | — | — |
| 2013-11-07 | $7.73 | $7.73 | 304,600 | — | — |
| 2013-11-06 | $8.25 | $8.25 | 289,700 | — | — |
| 2013-11-05 | $8.79 | $8.79 | 51,100 | — | — |
| 2013-11-04 | $8.97 | $8.97 | 162,800 | — | — |
| 2013-11-01 | $9.04 | $9.04 | 103,400 | — | — |
| 2013-10-31 | $8.95 | $8.95 | 249,400 | — | — |
| 2013-10-30 | $8.94 | $8.94 | 101,700 | — | — |
| 2013-10-29 | $9.02 | $9.02 | 129,400 | — | — |
| 2013-10-28 | $8.96 | $8.96 | 368,900 | — | — |
| 2013-10-25 | $9.54 | $9.54 | 305,700 | — | — |
| 2013-10-24 | $9.14 | $9.14 | 508,200 | — | — |
| 2013-10-23 | $8.64 | $8.64 | 152,900 | — | — |
| 2013-10-22 | $8.73 | $8.73 | 250,400 | — | — |
| 2013-10-21 | $8.75 | $8.75 | 325,600 | — | — |
| 2013-10-18 | $9.01 | $9.01 | 607,700 | — | — |
| 2013-10-17 | $8.53 | $8.53 | 1,500,900 | — | — |
| 2013-10-16 | $8.82 | $8.82 | 259,500 | — | — |
| 2013-10-15 | $9.20 | $9.20 | 242,000 | — | — |
| 2013-10-14 | $9.89 | $9.89 | 104,900 | — | — |
| 2013-10-11 | $9.66 | $9.66 | 148,300 | — | — |
| 2013-10-10 | $9.62 | $9.62 | 288,100 | — | — |
| 2013-10-09 | $8.77 | $8.77 | 584,800 | — | — |
| 2013-10-08 | $10.08 | $10.08 | 1,066,400 | — | — |
| 2013-10-07 | $10.54 | $10.54 | 1,378,200 | — | — |
| 2013-10-04 | $8.92 | $8.92 | 960,600 | — | — |
| 2013-10-03 | $8.23 | $8.23 | 312,900 | — | — |
| 2013-10-02 | $7.26 | $7.26 | 110,600 | — | — |
| 2013-10-01 | $7.25 | $7.25 | 114,600 | — | — |
| 2013-09-30 | $6.95 | $6.95 | 147,800 | — | — |
| 2013-09-27 | $7.36 | $7.36 | 193,700 | — | — |
| 2013-09-26 | $7.64 | $7.64 | 242,300 | — | — |
| 2013-09-25 | $7.16 | $7.16 | 415,900 | — | — |
| 2013-09-24 | $6.88 | $6.88 | 377,300 | — | — |
| 2013-09-23 | $6.09 | $6.09 | 97,800 | — | — |
| 2013-09-20 | $6.26 | $6.26 | 40,600 | — | — |
| 2013-09-19 | $6.35 | $6.35 | 86,800 | — | — |
| 2013-09-18 | $6.38 | $6.38 | 138,900 | — | — |
| 2013-09-17 | $6.13 | $6.13 | 195,000 | — | — |
| 2013-09-16 | $5.96 | $5.96 | 195,400 | — | — |
| 2013-09-13 | $5.51 | $5.51 | 31,200 | — | — |
| 2013-09-12 | $5.43 | $5.43 | 49,300 | — | — |
| 2013-09-11 | $5.51 | $5.51 | 9,800 | — | — |
| 2013-09-10 | $5.47 | $5.47 | 35,300 | — | — |
| 2013-09-09 | $5.65 | $5.65 | 31,200 | — | — |
| 2013-09-06 | $5.53 | $5.53 | 18,300 | — | — |
| 2013-09-05 | $5.60 | $5.60 | 36,300 | — | — |
| 2013-09-04 | $5.53 | $5.53 | 49,500 | — | — |
| 2013-09-03 | $5.39 | $5.39 | 30,500 | — | — |
| 2013-08-30 | $5.43 | $5.43 | 147,500 | — | — |
| 2013-08-29 | $5.19 | $5.19 | 100,100 | — | — |
| 2013-08-28 | $5.11 | $5.11 | 16,600 | — | — |
| 2013-08-27 | $5.10 | $5.10 | 45,000 | — | — |
| 2013-08-26 | $5.25 | $5.25 | 12,200 | — | — |
| 2013-08-23 | $5.20 | $5.20 | 22,700 | — | — |
| 2013-08-22 | $5.24 | $5.24 | 3,700 | — | — |
| 2013-08-21 | $5.22 | $5.22 | 22,900 | — | — |
| 2013-08-20 | $5.25 | $5.25 | 29,700 | — | — |
| 2013-08-19 | $5.18 | $5.18 | 14,800 | — | — |
| 2013-08-16 | $5.19 | $5.19 | 16,600 | — | — |
| 2013-08-15 | $5.19 | $5.19 | 109,800 | — | — |
| 2013-08-14 | $5.27 | $5.27 | 68,800 | — | — |
| 2013-08-13 | $5.40 | $5.40 | 84,300 | — | — |
| 2013-08-12 | $5.63 | $5.63 | 51,500 | — | — |
| 2013-08-09 | $5.57 | $5.57 | 24,800 | — | — |
| 2013-08-08 | $5.59 | $5.59 | 76,200 | — | — |
| 2013-08-07 | $5.42 | $5.42 | 92,600 | — | — |
| 2013-08-06 | $5.71 | $5.71 | 71,300 | — | — |
| 2013-08-05 | $5.91 | $5.91 | 92,100 | — | — |
| 2013-08-02 | $5.79 | $5.79 | 170,500 | — | — |
| 2013-08-01 | $5.68 | $5.68 | 203,400 | — | — |
| 2013-07-31 | $5.46 | $5.46 | 176,300 | — | — |
| 2013-07-30 | $5.16 | $5.16 | 79,500 | — | — |
| 2013-07-29 | $5.17 | $5.17 | 21,500 | — | — |
| 2013-07-26 | $5.25 | $5.25 | 49,400 | — | — |
| 2013-07-25 | $5.23 | $5.23 | 237,000 | — | — |
| 2013-07-24 | $4.90 | $4.90 | 73,000 | — | — |
| 2013-07-23 | $4.93 | $4.93 | 89,100 | — | — |
| 2013-07-22 | $5.09 | $5.09 | 22,700 | — | — |
| 2013-07-19 | $5.16 | $5.16 | 40,800 | — | — |
| 2013-07-18 | $5.15 | $5.15 | 133,200 | — | — |
| 2013-07-17 | $5.18 | $5.18 | 53,300 | — | — |
| 2013-07-16 | $5.13 | $5.13 | 141,400 | — | — |
| 2013-07-15 | $5.32 | $5.32 | 176,400 | — | — |
| 2013-07-12 | $4.94 | $4.94 | 121,500 | — | — |
| 2013-07-11 | $4.89 | $4.89 | 108,000 | — | — |
| 2013-07-10 | $4.92 | $4.92 | 29,300 | — | — |
| 2013-07-09 | $4.92 | $4.92 | 36,900 | — | — |
| 2013-07-08 | $4.90 | $4.90 | 21,600 | — | — |
| 2013-07-05 | $4.91 | $4.91 | 22,500 | — | — |
| 2013-07-03 | $4.80 | $4.80 | 6,300 | — | — |
| 2013-07-02 | $4.76 | $4.76 | 40,600 | — | — |
| 2013-07-01 | $4.93 | $4.93 | 119,900 | — | — |
| 2013-06-28 | $4.70 | $4.70 | 25,200 | — | — |
| 2013-06-27 | $4.76 | $4.76 | 6,000 | — | — |
| 2013-06-26 | $4.77 | $4.77 | 16,200 | — | — |
| 2013-06-25 | $4.71 | $4.71 | 10,200 | — | — |
| 2013-06-24 | $4.64 | $4.64 | 76,100 | — | — |
| 2013-06-21 | $4.67 | $4.67 | 90,500 | — | — |
| 2013-06-20 | $4.70 | $4.70 | 23,200 | — | — |
| 2013-06-19 | $4.76 | $4.76 | 22,100 | — | — |
| 2013-06-18 | $4.78 | $4.78 | 28,500 | — | — |
| 2013-06-17 | $4.80 | $4.80 | 14,600 | — | — |
| 2013-06-14 | $4.82 | $4.82 | 8,300 | — | — |
| 2013-06-13 | $4.75 | $4.75 | 42,700 | — | — |
| 2013-06-12 | $4.74 | $4.74 | 19,500 | — | — |
| 2013-06-11 | $4.75 | $4.75 | 32,100 | — | — |
| 2013-06-10 | $4.78 | $4.78 | 51,700 | — | — |
| 2013-06-07 | $4.75 | $4.75 | 16,300 | — | — |
| 2013-06-06 | $4.79 | $4.79 | 16,200 | — | — |
| 2013-06-05 | $4.84 | $4.84 | 18,600 | — | — |
| 2013-06-04 | $4.88 | $4.88 | 32,400 | — | — |
| 2013-06-03 | $5.03 | $5.03 | 29,700 | — | — |
| 2013-05-31 | $5.00 | $5.00 | 26,100 | — | — |
| 2013-05-30 | $4.91 | $4.91 | 33,700 | — | — |
| 2013-05-29 | $4.81 | $4.81 | 43,400 | — | — |
| 2013-05-28 | $4.75 | $4.75 | 40,900 | — | — |
| 2013-05-24 | $4.71 | $4.71 | 34,400 | — | — |
| 2013-05-23 | $4.75 | $4.75 | 52,700 | — | — |
| 2013-05-22 | $4.73 | $4.73 | 92,100 | — | — |
| 2013-05-21 | $4.82 | $4.82 | 18,400 | — | — |
| 2013-05-20 | $4.70 | $4.70 | 44,800 | — | — |
| 2013-05-17 | $4.73 | $4.73 | 73,500 | — | — |
| 2013-05-16 | $4.74 | $4.74 | 27,600 | — | — |
| 2013-05-15 | $4.83 | $4.83 | 69,800 | — | — |
| 2013-05-14 | $4.89 | $4.89 | 67,300 | — | — |
| 2013-05-13 | $4.87 | $4.87 | 84,300 | — | — |
| 2013-05-10 | $4.70 | $4.70 | 12,000 | — | — |
| 2013-05-09 | $4.60 | $4.60 | 13,000 | — | — |
| 2013-05-08 | $4.69 | $4.69 | 22,700 | — | — |
| 2013-05-07 | $4.73 | $4.73 | 67,100 | — | — |
| 2013-05-06 | $4.73 | $4.73 | 37,000 | — | — |
| 2013-05-03 | $4.77 | $4.77 | 19,000 | — | — |
| 2013-05-02 | $4.70 | $4.70 | 43,200 | — | — |
| 2013-05-01 | $4.69 | $4.69 | 47,300 | — | — |
| 2013-04-30 | $4.77 | $4.77 | 39,600 | — | — |
| 2013-04-29 | $4.84 | $4.84 | 50,600 | — | — |
| 2013-04-26 | $4.82 | $4.82 | 77,200 | — | — |
| 2013-04-25 | $5.05 | $5.05 | 92,400 | — | — |
| 2013-04-24 | $5.05 | $5.05 | 182,000 | — | — |
| 2013-04-23 | $4.84 | $4.84 | 102,800 | — | — |
| 2013-04-22 | $4.70 | $4.70 | 43,300 | — | — |
| 2013-04-19 | $4.65 | $4.65 | 42,400 | — | — |
| 2013-04-18 | $4.47 | $4.47 | 59,600 | — | — |
| 2013-04-17 | $4.59 | $4.59 | 87,900 | — | — |
| 2013-04-16 | $4.56 | $4.56 | 92,600 | — | — |
| 2013-04-15 | $4.60 | $4.60 | 72,500 | — | — |
| 2013-04-12 | $4.68 | $4.68 | 112,200 | — | — |
| 2013-04-11 | $4.53 | $4.53 | 86,100 | — | — |
| 2013-04-10 | $4.28 | $4.28 | 191,000 | — | — |
| 2013-04-09 | $4.58 | $4.58 | 283,000 | — | — |
| 2013-04-08 | $4.84 | $4.84 | 159,300 | — | — |
| 2013-04-05 | $4.70 | $4.70 | 144,400 | — | — |
| 2013-04-04 | $4.55 | $4.55 | 99,900 | — | — |
| 2013-04-03 | $4.40 | $4.40 | 188,300 | — | — |
| 2013-04-02 | $4.63 | $4.63 | 224,100 | — | — |
| 2013-04-01 | $4.67 | $4.67 | 79,800 | — | — |
| 2013-03-28 | $4.71 | $4.71 | 128,700 | — | — |
| 2013-03-27 | $4.66 | $4.66 | 146,000 | — | — |
| 2013-03-26 | $4.68 | $4.68 | 73,100 | — | — |
| 2013-03-25 | $4.71 | $4.71 | 119,300 | — | — |
| 2013-03-22 | $4.70 | $4.70 | 237,500 | — | — |
| 2013-03-21 | $4.68 | $4.68 | 638,300 | — | — |
| 2013-03-20 | $4.49 | $4.49 | 70,600 | — | — |
| 2013-03-19 | $4.49 | $4.49 | 61,900 | — | — |
| 2013-03-18 | $4.48 | $4.48 | 11,500 | — | — |
| 2013-03-15 | $4.35 | $4.35 | 19,800 | — | — |
| 2013-03-14 | $4.45 | $4.45 | 17,200 | — | — |
| 2013-03-13 | $4.46 | $4.46 | 45,300 | — | — |
| 2013-03-12 | $4.37 | $4.37 | 69,100 | — | — |
| 2013-03-11 | $4.38 | $4.38 | 39,100 | — | — |
| 2013-03-08 | $4.43 | $4.43 | 37,900 | — | — |
| 2013-03-07 | $4.44 | $4.44 | 35,200 | — | — |
| 2013-03-06 | $4.41 | $4.41 | 13,400 | — | — |
| 2013-03-05 | $4.42 | $4.42 | 18,200 | — | — |
| 2013-03-04 | $4.49 | $4.49 | 9,500 | — | — |
| 2013-03-01 | $4.48 | $4.48 | 8,200 | — | — |
| 2013-02-28 | $4.42 | $4.42 | 47,600 | — | — |
| 2013-02-27 | $4.50 | $4.50 | 20,300 | — | — |
| 2013-02-26 | $4.50 | $4.50 | 6,000 | — | — |
| 2013-02-25 | $4.44 | $4.44 | 5,000 | — | — |
| 2013-02-22 | $4.49 | $4.49 | 10,100 | — | — |
| 2013-02-21 | $4.47 | $4.47 | 10,600 | — | — |
| 2013-02-20 | $4.52 | $4.52 | 13,900 | — | — |
| 2013-02-19 | $4.66 | $4.66 | 22,700 | — | — |
| 2013-02-15 | $4.62 | $4.62 | 15,500 | — | — |
| 2013-02-14 | $4.74 | $4.74 | 1,500 | — | — |
| 2013-02-13 | $4.85 | $4.85 | 29,100 | — | — |
| 2013-02-12 | $4.81 | $4.81 | 9,700 | — | — |
| 2013-02-11 | $4.75 | $4.75 | 34,300 | — | — |
| 2013-02-08 | $4.63 | $4.63 | 51,200 | — | — |
| 2013-02-07 | $4.72 | $4.72 | 28,000 | — | — |
| 2013-02-06 | $4.73 | $4.73 | 13,700 | — | — |
| 2013-02-05 | $4.71 | $4.71 | 57,400 | — | — |
| 2013-02-04 | $4.70 | $4.70 | 101,200 | — | — |
| 2013-02-01 | $4.70 | $4.70 | 114,800 | — | — |
| 2013-01-31 | $4.70 | $4.70 | 124,300 | — | — |
| 2013-01-30 | $4.83 | $4.83 | 148,300 | — | — |
| 2013-01-29 | $4.63 | $4.63 | 52,600 | — | — |
| 2013-01-28 | $4.63 | $4.63 | 24,900 | — | — |
| 2013-01-25 | $4.70 | $4.70 | 27,900 | — | — |
| 2013-01-24 | $4.80 | $4.80 | 49,200 | — | — |
| 2013-01-23 | $4.92 | $4.92 | 49,400 | — | — |
| 2013-01-22 | $4.98 | $4.98 | 20,000 | — | — |
| 2013-01-18 | $5.00 | $5.00 | 57,900 | — | — |
| 2013-01-17 | $5.14 | $5.14 | 17,400 | — | — |
| 2013-01-16 | $5.22 | $5.22 | 10,900 | — | — |
| 2013-01-15 | $5.33 | $5.33 | 25,500 | — | — |
| 2013-01-14 | $5.36 | $5.36 | 17,900 | — | — |
| 2013-01-11 | $5.40 | $5.40 | 42,600 | — | — |
| 2013-01-10 | $5.44 | $5.44 | 100,800 | — | — |
| 2013-01-09 | $4.96 | $4.96 | 22,500 | — | — |
| 2013-01-08 | $5.03 | $5.03 | 26,100 | — | — |
| 2013-01-07 | $4.98 | $4.98 | 6,400 | — | — |
| 2013-01-04 | $5.07 | $5.07 | 6,400 | — | — |
| 2013-01-03 | $4.95 | $4.95 | 5,600 | — | — |
| 2013-01-02 | $5.06 | $5.06 | 50,200 | — | — |