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
- 2005-08-17 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 | $6.72 | $6.72 | 800,100 | — | — |
| 2013-12-30 | $6.61 | $6.61 | 566,200 | — | — |
| 2013-12-27 | $6.40 | $6.40 | 384,300 | — | — |
| 2013-12-26 | $6.39 | $6.39 | 382,600 | — | — |
| 2013-12-24 | $6.32 | $6.32 | 370,300 | — | — |
| 2013-12-23 | $6.37 | $6.37 | 758,000 | — | — |
| 2013-12-20 | $6.12 | $6.12 | 1,553,100 | — | — |
| 2013-12-19 | $6.14 | $6.14 | 820,500 | — | — |
| 2013-12-18 | $6.52 | $6.52 | 772,000 | — | — |
| 2013-12-17 | $6.42 | $6.42 | 583,300 | — | — |
| 2013-12-16 | $6.42 | $6.42 | 417,600 | — | — |
| 2013-12-13 | $6.21 | $6.21 | 478,200 | — | — |
| 2013-12-12 | $6.16 | $6.16 | 567,700 | — | — |
| 2013-12-11 | $6.01 | $6.01 | 410,900 | — | — |
| 2013-12-10 | $6.12 | $6.12 | 552,700 | — | — |
| 2013-12-09 | $6.20 | $6.20 | 470,200 | — | — |
| 2013-12-06 | $6.08 | $6.08 | 371,000 | — | — |
| 2013-12-05 | $5.95 | $5.95 | 228,300 | — | — |
| 2013-12-04 | $5.99 | $5.99 | 524,900 | — | — |
| 2013-12-03 | $6.03 | $6.03 | 507,300 | — | — |
| 2013-12-02 | $5.94 | $5.94 | 611,400 | — | — |
| 2013-11-29 | $6.02 | $6.02 | 504,200 | — | — |
| 2013-11-27 | $6.04 | $6.04 | 619,200 | — | — |
| 2013-11-26 | $5.99 | $5.99 | 399,200 | — | — |
| 2013-11-25 | $6.03 | $6.03 | 397,000 | — | — |
| 2013-11-22 | $6.08 | $6.08 | 266,400 | — | — |
| 2013-11-21 | $6.08 | $6.08 | 415,000 | — | — |
| 2013-11-20 | $5.93 | $5.93 | 563,800 | — | — |
| 2013-11-19 | $5.99 | $5.99 | 508,400 | — | — |
| 2013-11-18 | $5.99 | $5.99 | 485,500 | — | — |
| 2013-11-15 | $6.01 | $6.01 | 531,000 | — | — |
| 2013-11-14 | $6.12 | $6.12 | 924,800 | — | — |
| 2013-11-13 | $5.81 | $5.81 | 833,800 | — | — |
| 2013-11-12 | $5.74 | $5.74 | 621,600 | — | — |
| 2013-11-11 | $5.82 | $5.82 | 409,300 | — | — |
| 2013-11-08 | $5.85 | $5.85 | 609,500 | — | — |
| 2013-11-07 | $5.68 | $5.68 | 859,100 | — | — |
| 2013-11-06 | $5.69 | $5.69 | 862,200 | — | — |
| 2013-11-05 | $5.64 | $5.64 | 1,706,600 | — | — |
| 2013-11-04 | $6.00 | $6.00 | 1,115,200 | — | — |
| 2013-11-01 | $5.85 | $5.85 | 1,406,400 | — | — |
| 2013-10-31 | $5.85 | $5.85 | 1,803,800 | — | — |
| 2013-10-30 | $5.89 | $5.89 | 4,772,000 | — | — |
| 2013-10-29 | $7.09 | $7.09 | 796,300 | — | — |
| 2013-10-28 | $7.19 | $7.19 | 470,800 | — | — |
| 2013-10-25 | $7.14 | $7.14 | 528,700 | — | — |
| 2013-10-24 | $7.14 | $7.14 | 583,200 | — | — |
| 2013-10-23 | $7.02 | $7.02 | 582,700 | — | — |
| 2013-10-22 | $7.08 | $7.08 | 830,500 | — | — |
| 2013-10-21 | $7.06 | $7.06 | 705,900 | — | — |
| 2013-10-18 | $7.10 | $7.10 | 856,400 | — | — |
| 2013-10-17 | $7.10 | $7.10 | 724,300 | — | — |
| 2013-10-16 | $7.06 | $7.06 | 579,100 | — | — |
| 2013-10-15 | $7.02 | $7.02 | 1,024,100 | — | — |
| 2013-10-14 | $7.09 | $7.09 | 921,200 | — | — |
| 2013-10-11 | $6.79 | $6.79 | 1,498,300 | — | — |
| 2013-10-10 | $6.65 | $6.65 | 1,545,500 | — | — |
| 2013-10-09 | $6.70 | $6.70 | 982,800 | — | — |
| 2013-10-08 | $6.80 | $6.80 | 741,100 | — | — |
| 2013-10-07 | $6.86 | $6.86 | 790,600 | — | — |
| 2013-10-04 | $6.89 | $6.89 | 1,289,500 | — | — |
| 2013-10-03 | $6.70 | $6.70 | 2,079,800 | — | — |
| 2013-10-02 | $6.59 | $6.59 | 640,100 | — | — |
| 2013-10-01 | $6.69 | $6.69 | 435,100 | — | — |
| 2013-09-30 | $6.64 | $6.64 | 938,400 | — | — |
| 2013-09-27 | $6.72 | $6.72 | 312,800 | — | — |
| 2013-09-26 | $6.80 | $6.80 | 500,000 | — | — |
| 2013-09-25 | $6.79 | $6.79 | 513,800 | — | — |
| 2013-09-24 | $6.84 | $6.84 | 730,900 | — | — |
| 2013-09-23 | $6.99 | $6.99 | 645,200 | — | — |
| 2013-09-20 | $7.00 | $7.00 | 612,500 | — | — |
| 2013-09-19 | $7.04 | $7.04 | 496,100 | — | — |
| 2013-09-18 | $7.11 | $7.11 | 1,354,100 | — | — |
| 2013-09-17 | $7.41 | $7.41 | 474,300 | — | — |
| 2013-09-16 | $7.24 | $7.24 | 612,400 | — | — |
| 2013-09-13 | $7.19 | $7.19 | 929,100 | — | — |
| 2013-09-12 | $7.03 | $7.03 | 1,144,100 | — | — |
| 2013-09-11 | $6.94 | $6.94 | 348,500 | — | — |
| 2013-09-10 | $7.00 | $7.00 | 483,200 | — | — |
| 2013-09-09 | $6.85 | $6.85 | 528,100 | — | — |
| 2013-09-06 | $6.76 | $6.76 | 549,400 | — | — |
| 2013-09-05 | $6.83 | $6.83 | 787,800 | — | — |
| 2013-09-04 | $6.55 | $6.55 | 320,300 | — | — |
| 2013-09-03 | $6.63 | $6.63 | 288,600 | — | — |
| 2013-08-30 | $6.59 | $6.59 | 536,800 | — | — |
| 2013-08-29 | $6.63 | $6.63 | 422,300 | — | — |
| 2013-08-28 | $6.50 | $6.50 | 422,200 | — | — |
| 2013-08-27 | $6.52 | $6.52 | 530,500 | — | — |
| 2013-08-26 | $6.72 | $6.72 | 375,700 | — | — |
| 2013-08-23 | $6.62 | $6.62 | 398,700 | — | — |
| 2013-08-22 | $6.64 | $6.64 | 428,300 | — | — |
| 2013-08-21 | $6.53 | $6.53 | 387,600 | — | — |
| 2013-08-20 | $6.70 | $6.70 | 374,600 | — | — |
| 2013-08-19 | $6.74 | $6.74 | 384,700 | — | — |
| 2013-08-16 | $6.78 | $6.78 | 556,500 | — | — |
| 2013-08-15 | $7.01 | $7.01 | 575,600 | — | — |
| 2013-08-14 | $7.13 | $7.13 | 650,000 | — | — |
| 2013-08-13 | $7.17 | $7.17 | 491,400 | — | — |
| 2013-08-12 | $7.21 | $7.21 | 583,100 | — | — |
| 2013-08-09 | $7.09 | $7.09 | 460,700 | — | — |
| 2013-08-08 | $7.05 | $7.05 | 571,700 | — | — |
| 2013-08-07 | $6.77 | $6.77 | 574,300 | — | — |
| 2013-08-06 | $6.79 | $6.79 | 792,300 | — | — |
| 2013-08-05 | $6.70 | $6.70 | 633,700 | — | — |
| 2013-08-02 | $6.81 | $6.81 | 858,300 | — | — |
| 2013-08-01 | $6.78 | $6.78 | 1,521,300 | — | — |
| 2013-07-31 | $6.61 | $6.61 | 1,637,500 | — | — |
| 2013-07-30 | $7.27 | $7.27 | 1,108,900 | — | — |
| 2013-07-29 | $7.09 | $7.09 | 683,600 | — | — |
| 2013-07-26 | $7.17 | $7.17 | 324,700 | — | — |
| 2013-07-25 | $7.38 | $7.38 | 443,700 | — | — |
| 2013-07-24 | $7.16 | $7.16 | 276,900 | — | — |
| 2013-07-23 | $7.09 | $7.09 | 235,700 | — | — |
| 2013-07-22 | $6.94 | $6.94 | 333,200 | — | — |
| 2013-07-19 | $7.04 | $7.04 | 272,500 | — | — |
| 2013-07-18 | $7.05 | $7.05 | 525,600 | — | — |
| 2013-07-17 | $6.97 | $6.97 | 490,500 | — | — |
| 2013-07-16 | $6.85 | $6.85 | 531,500 | — | — |
| 2013-07-15 | $6.82 | $6.82 | 481,300 | — | — |
| 2013-07-12 | $6.79 | $6.79 | 518,700 | — | — |
| 2013-07-11 | $6.75 | $6.75 | 619,400 | — | — |
| 2013-07-10 | $6.76 | $6.76 | 715,300 | — | — |
| 2013-07-09 | $6.69 | $6.69 | 782,300 | — | — |
| 2013-07-08 | $6.57 | $6.57 | 599,800 | — | — |
| 2013-07-05 | $6.53 | $6.53 | 984,600 | — | — |
| 2013-07-03 | $6.36 | $6.36 | 957,500 | — | — |
| 2013-07-02 | $6.41 | $6.41 | 1,073,400 | — | — |
| 2013-07-01 | $6.54 | $6.54 | 614,400 | — | — |
| 2013-06-28 | $6.36 | $6.36 | 2,687,100 | — | — |
| 2013-06-27 | $6.50 | $6.50 | 940,200 | — | — |
| 2013-06-26 | $6.36 | $6.36 | 1,231,600 | — | — |
| 2013-06-25 | $6.48 | $6.48 | 791,600 | — | — |
| 2013-06-24 | $6.32 | $6.32 | 579,400 | — | — |
| 2013-06-21 | $6.45 | $6.45 | 1,075,600 | — | — |
| 2013-06-20 | $6.52 | $6.52 | 780,400 | — | — |
| 2013-06-19 | $6.65 | $6.65 | 509,000 | — | — |
| 2013-06-18 | $6.75 | $6.75 | 577,600 | — | — |
| 2013-06-17 | $6.74 | $6.74 | 509,000 | — | — |
| 2013-06-14 | $6.80 | $6.80 | 789,400 | — | — |
| 2013-06-13 | $7.13 | $7.13 | 729,300 | — | — |
| 2013-06-12 | $7.15 | $7.15 | 571,100 | — | — |
| 2013-06-11 | $6.91 | $6.91 | 334,200 | — | — |
| 2013-06-10 | $7.01 | $7.01 | 439,100 | — | — |
| 2013-06-07 | $6.95 | $6.95 | 657,000 | — | — |
| 2013-06-06 | $6.72 | $6.72 | 664,100 | — | — |
| 2013-06-05 | $6.66 | $6.66 | 723,800 | — | — |
| 2013-06-04 | $6.81 | $6.81 | 640,200 | — | — |
| 2013-06-03 | $7.11 | $7.11 | 1,284,900 | — | — |
| 2013-05-31 | $7.15 | $7.15 | 617,100 | — | — |
| 2013-05-30 | $7.49 | $7.49 | 634,900 | — | — |
| 2013-05-29 | $7.56 | $7.56 | 725,600 | — | — |
| 2013-05-28 | $7.31 | $7.31 | 949,100 | — | — |
| 2013-05-24 | $7.24 | $7.24 | 557,800 | — | — |
| 2013-05-23 | $7.11 | $7.11 | 1,731,300 | — | — |
| 2013-05-22 | $7.35 | $7.35 | 915,300 | — | — |
| 2013-05-21 | $7.41 | $7.41 | 475,900 | — | — |
| 2013-05-20 | $7.51 | $7.51 | 949,400 | — | — |
| 2013-05-17 | $7.34 | $7.34 | 747,700 | — | — |
| 2013-05-16 | $7.04 | $7.04 | 588,500 | — | — |
| 2013-05-15 | $6.87 | $6.87 | 628,200 | — | — |
| 2013-05-14 | $6.68 | $6.68 | 576,800 | — | — |
| 2013-05-13 | $6.55 | $6.55 | 813,200 | — | — |
| 2013-05-10 | $6.96 | $6.96 | 387,900 | — | — |
| 2013-05-09 | $7.00 | $7.00 | 763,200 | — | — |
| 2013-05-08 | $6.96 | $6.96 | 696,000 | — | — |
| 2013-05-07 | $6.90 | $6.90 | 546,500 | — | — |
| 2013-05-06 | $6.68 | $6.68 | 951,500 | — | — |
| 2013-05-03 | $6.62 | $6.62 | 806,100 | — | — |
| 2013-05-02 | $6.56 | $6.56 | 724,600 | — | — |
| 2013-05-01 | $6.46 | $6.46 | 1,549,900 | — | — |
| 2013-04-30 | $6.75 | $6.75 | 1,376,300 | — | — |
| 2013-04-29 | $6.64 | $6.64 | 647,700 | — | — |
| 2013-04-26 | $6.51 | $6.51 | 2,270,500 | — | — |
| 2013-04-25 | $6.86 | $6.86 | 991,600 | — | — |
| 2013-04-24 | $6.77 | $6.77 | 963,600 | — | — |
| 2013-04-23 | $6.81 | $6.81 | 901,400 | — | — |
| 2013-04-22 | $6.74 | $6.74 | 1,289,300 | — | — |
| 2013-04-19 | $6.84 | $6.84 | 951,900 | — | — |
| 2013-04-18 | $6.50 | $6.50 | 1,583,400 | — | — |
| 2013-04-17 | $6.33 | $6.33 | 1,831,000 | — | — |
| 2013-04-16 | $6.26 | $6.26 | 807,700 | — | — |
| 2013-04-15 | $6.21 | $6.21 | 1,655,800 | — | — |
| 2013-04-12 | $6.49 | $6.49 | 1,089,600 | — | — |
| 2013-04-11 | $6.62 | $6.62 | 806,300 | — | — |
| 2013-04-10 | $6.57 | $6.57 | 773,500 | — | — |
| 2013-04-09 | $6.46 | $6.46 | 1,080,200 | — | — |
| 2013-04-08 | $6.32 | $6.32 | 838,300 | — | — |
| 2013-04-05 | $6.25 | $6.25 | 1,288,700 | — | — |
| 2013-04-04 | $6.14 | $6.14 | 1,388,300 | — | — |
| 2013-04-03 | $6.18 | $6.18 | 1,905,500 | — | — |
| 2013-04-02 | $6.44 | $6.44 | 1,759,300 | — | — |
| 2013-04-01 | $6.48 | $6.48 | 2,030,900 | — | — |
| 2013-03-28 | $6.68 | $6.68 | 1,209,400 | — | — |
| 2013-03-27 | $6.92 | $6.92 | 1,663,700 | — | — |
| 2013-03-26 | $6.74 | $6.74 | 1,470,600 | — | — |
| 2013-03-25 | $6.86 | $6.86 | 1,525,100 | — | — |
| 2013-03-22 | $6.93 | $6.93 | 1,698,100 | — | — |
| 2013-03-21 | $6.97 | $6.97 | 1,762,900 | — | — |
| 2013-03-20 | $7.17 | $7.17 | 1,268,900 | — | — |
| 2013-03-19 | $7.45 | $7.45 | 938,900 | — | — |
| 2013-03-18 | $7.64 | $7.64 | 799,800 | — | — |
| 2013-03-15 | $7.80 | $7.80 | 1,080,300 | — | — |
| 2013-03-14 | $7.82 | $7.82 | 568,100 | — | — |
| 2013-03-13 | $7.76 | $7.76 | 699,100 | — | — |
| 2013-03-12 | $7.65 | $7.65 | 714,600 | — | — |
| 2013-03-11 | $7.91 | $7.91 | 661,600 | — | — |
| 2013-03-08 | $7.78 | $7.78 | 575,700 | — | — |
| 2013-03-07 | $7.57 | $7.57 | 754,900 | — | — |
| 2013-03-06 | $7.44 | $7.44 | 766,600 | — | — |
| 2013-03-05 | $7.52 | $7.52 | 788,200 | — | — |
| 2013-03-04 | $7.42 | $7.42 | 845,100 | — | — |
| 2013-03-01 | $7.35 | $7.35 | 1,758,800 | — | — |
| 2013-02-28 | $7.50 | $7.50 | 539,700 | — | — |
| 2013-02-27 | $7.65 | $7.65 | 437,400 | — | — |
| 2013-02-26 | $7.56 | $7.56 | 874,900 | — | — |
| 2013-02-25 | $7.46 | $7.46 | 617,000 | — | — |
| 2013-02-22 | $7.69 | $7.69 | 784,200 | — | — |
| 2013-02-21 | $7.57 | $7.57 | 1,326,700 | — | — |
| 2013-02-20 | $7.80 | $7.80 | 1,763,200 | — | — |
| 2013-02-19 | $7.89 | $7.89 | 3,574,400 | — | — |
| 2013-02-15 | $8.06 | $8.06 | 1,823,100 | — | — |
| 2013-02-14 | $8.01 | $8.01 | 1,487,100 | — | — |
| 2013-02-13 | $8.08 | $8.08 | 2,934,700 | — | — |
| 2013-02-12 | $8.40 | $8.40 | 1,234,900 | — | — |
| 2013-02-11 | $8.22 | $8.22 | 541,600 | — | — |
| 2013-02-08 | $8.04 | $8.04 | 492,800 | — | — |
| 2013-02-07 | $8.05 | $8.05 | 498,700 | — | — |
| 2013-02-06 | $8.14 | $8.14 | 786,300 | — | — |
| 2013-02-05 | $8.15 | $8.15 | 489,700 | — | — |
| 2013-02-04 | $8.06 | $8.06 | 697,100 | — | — |
| 2013-02-01 | $8.33 | $8.33 | 675,100 | — | — |
| 2013-01-31 | $8.33 | $8.33 | 988,100 | — | — |
| 2013-01-30 | $8.28 | $8.28 | 1,032,400 | — | — |
| 2013-01-29 | $8.45 | $8.45 | 1,302,000 | — | — |
| 2013-01-28 | $8.73 | $8.73 | 947,300 | — | — |
| 2013-01-25 | $8.78 | $8.78 | 965,400 | — | — |
| 2013-01-24 | $8.84 | $8.84 | 1,742,200 | — | — |
| 2013-01-23 | $8.77 | $8.77 | 1,258,700 | — | — |
| 2013-01-22 | $8.77 | $8.77 | 1,390,100 | — | — |
| 2013-01-18 | $8.89 | $8.89 | 1,476,100 | — | — |
| 2013-01-17 | $8.97 | $8.97 | 1,489,600 | — | — |
| 2013-01-16 | $8.95 | $8.95 | 2,007,100 | — | — |
| 2013-01-15 | $8.65 | $8.65 | 1,267,000 | — | — |
| 2013-01-14 | $8.47 | $8.47 | 2,051,000 | — | — |
| 2013-01-11 | $8.30 | $8.30 | 1,835,000 | — | — |
| 2013-01-10 | $7.80 | $7.80 | 549,800 | — | — |
| 2013-01-09 | $7.78 | $7.78 | 582,600 | — | — |
| 2013-01-08 | $7.73 | $7.73 | 864,800 | — | — |
| 2013-01-07 | $7.78 | $7.78 | 916,500 | — | — |
| 2013-01-04 | $7.67 | $7.67 | 529,200 | — | — |
| 2013-01-03 | $7.55 | $7.55 | 457,400 | — | — |
| 2013-01-02 | $7.53 | $7.53 | 1,055,100 | — | — |