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
- 1999-06-30 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 | $5.79 | $5.79 | 15,200 | — | — |
| 2013-12-30 | $5.80 | $5.80 | 5,000 | — | — |
| 2013-12-27 | $5.75 | $5.75 | 19,300 | — | — |
| 2013-12-26 | $5.78 | $5.78 | 29,400 | — | — |
| 2013-12-24 | $5.79 | $5.79 | 18,200 | — | — |
| 2013-12-23 | $5.75 | $5.75 | 31,800 | — | — |
| 2013-12-20 | $5.90 | $5.90 | 27,700 | — | — |
| 2013-12-19 | $5.80 | $5.80 | 21,500 | — | — |
| 2013-12-18 | $5.84 | $5.84 | 16,300 | — | — |
| 2013-12-17 | $5.76 | $5.76 | 16,500 | — | — |
| 2013-12-16 | $5.79 | $5.79 | 12,200 | — | — |
| 2013-12-13 | $5.81 | $5.81 | 31,300 | — | — |
| 2013-12-12 | $5.90 | $5.90 | 22,400 | — | — |
| 2013-12-11 | $5.94 | $5.94 | 56,600 | — | — |
| 2013-12-10 | $6.21 | $6.21 | 67,100 | — | — |
| 2013-12-09 | $6.02 | $6.02 | 53,100 | — | — |
| 2013-12-06 | $6.15 | $6.15 | 43,900 | — | — |
| 2013-12-05 | $6.11 | $6.11 | 21,200 | — | — |
| 2013-12-04 | $6.05 | $6.05 | 40,200 | — | — |
| 2013-12-03 | $6.09 | $6.09 | 41,100 | — | — |
| 2013-12-02 | $6.13 | $6.13 | 36,000 | — | — |
| 2013-11-29 | $6.22 | $6.22 | 20,800 | — | — |
| 2013-11-27 | $6.10 | $6.10 | 89,700 | — | — |
| 2013-11-26 | $5.93 | $5.93 | 61,400 | — | — |
| 2013-11-25 | $6.16 | $6.16 | 76,400 | — | — |
| 2013-11-22 | $6.11 | $6.11 | 59,500 | — | — |
| 2013-11-21 | $6.06 | $6.06 | 28,000 | — | — |
| 2013-11-20 | $6.05 | $6.05 | 39,000 | — | — |
| 2013-11-19 | $6.10 | $6.10 | 47,300 | — | — |
| 2013-11-18 | $6.19 | $6.19 | 40,300 | — | — |
| 2013-11-15 | $6.01 | $6.01 | 32,600 | — | — |
| 2013-11-14 | $5.99 | $5.99 | 52,100 | — | — |
| 2013-11-13 | $5.80 | $5.80 | 20,900 | — | — |
| 2013-11-12 | $5.60 | $5.60 | 18,300 | — | — |
| 2013-11-11 | $5.43 | $5.43 | 38,700 | — | — |
| 2013-11-08 | $5.10 | $5.10 | 65,400 | — | — |
| 2013-11-07 | $5.08 | $5.08 | 27,000 | — | — |
| 2013-11-06 | $5.10 | $5.10 | 63,200 | — | — |
| 2013-11-05 | $5.25 | $5.25 | 36,400 | — | — |
| 2013-11-04 | $5.42 | $5.42 | 14,600 | — | — |
| 2013-11-01 | $5.29 | $5.29 | 27,800 | — | — |
| 2013-10-31 | $5.20 | $5.20 | 47,800 | — | — |
| 2013-10-30 | $5.30 | $5.30 | 19,300 | — | — |
| 2013-10-29 | $5.31 | $5.31 | 20,400 | — | — |
| 2013-10-28 | $5.40 | $5.40 | 7,000 | — | — |
| 2013-10-25 | $5.38 | $5.38 | 22,200 | — | — |
| 2013-10-24 | $5.50 | $5.50 | 20,200 | — | — |
| 2013-10-23 | $5.50 | $5.50 | 39,700 | — | — |
| 2013-10-22 | $5.43 | $5.43 | 39,800 | — | — |
| 2013-10-21 | $5.59 | $5.59 | 16,400 | — | — |
| 2013-10-18 | $5.56 | $5.56 | 14,300 | — | — |
| 2013-10-17 | $5.62 | $5.62 | 21,100 | — | — |
| 2013-10-16 | $5.58 | $5.58 | 33,000 | — | — |
| 2013-10-15 | $5.61 | $5.61 | 31,700 | — | — |
| 2013-10-14 | $5.83 | $5.83 | 38,000 | — | — |
| 2013-10-11 | $5.60 | $5.60 | 30,800 | — | — |
| 2013-10-10 | $5.48 | $5.48 | 55,500 | — | — |
| 2013-10-09 | $5.45 | $5.45 | 48,200 | — | — |
| 2013-10-08 | $5.38 | $5.38 | 51,300 | — | — |
| 2013-10-07 | $5.64 | $5.64 | 20,600 | — | — |
| 2013-10-04 | $5.58 | $5.58 | 22,500 | — | — |
| 2013-10-03 | $5.63 | $5.63 | 149,800 | — | — |
| 2013-10-02 | $6.11 | $6.11 | 18,300 | — | — |
| 2013-10-01 | $6.18 | $6.18 | 22,100 | — | — |
| 2013-09-30 | $6.16 | $6.16 | 31,100 | — | — |
| 2013-09-27 | $6.24 | $6.24 | 14,400 | — | — |
| 2013-09-26 | $6.22 | $6.22 | 62,500 | — | — |
| 2013-09-25 | $6.26 | $6.26 | 34,900 | — | — |
| 2013-09-24 | $6.18 | $6.18 | 37,300 | — | — |
| 2013-09-23 | $6.28 | $6.28 | 19,700 | — | — |
| 2013-09-20 | $6.33 | $6.33 | 19,400 | — | — |
| 2013-09-19 | $6.36 | $6.36 | 14,800 | — | — |
| 2013-09-18 | $6.46 | $6.46 | 30,600 | — | — |
| 2013-09-17 | $6.42 | $6.42 | 16,600 | — | — |
| 2013-09-16 | $6.53 | $6.53 | 36,600 | — | — |
| 2013-09-13 | $6.49 | $6.49 | 8,600 | — | — |
| 2013-09-12 | $6.48 | $6.48 | 11,900 | — | — |
| 2013-09-11 | $6.37 | $6.37 | 27,000 | — | — |
| 2013-09-10 | $6.70 | $6.70 | 12,400 | — | — |
| 2013-09-09 | $6.75 | $6.75 | 40,600 | — | — |
| 2013-09-06 | $6.47 | $6.47 | 15,000 | — | — |
| 2013-09-05 | $6.26 | $6.26 | 19,300 | — | — |
| 2013-09-04 | $6.25 | $6.25 | 44,800 | — | — |
| 2013-09-03 | $6.43 | $6.43 | 35,000 | — | — |
| 2013-08-30 | $6.27 | $6.27 | 42,100 | — | — |
| 2013-08-29 | $6.35 | $6.35 | 27,600 | — | — |
| 2013-08-28 | $6.18 | $6.18 | 18,300 | — | — |
| 2013-08-27 | $6.20 | $6.20 | 6,000 | — | — |
| 2013-08-26 | $6.33 | $6.33 | 8,500 | — | — |
| 2013-08-23 | $6.49 | $6.49 | 32,100 | — | — |
| 2013-08-22 | $6.31 | $6.31 | 8,000 | — | — |
| 2013-08-21 | $6.15 | $6.15 | 13,500 | — | — |
| 2013-08-20 | $6.25 | $6.25 | 15,600 | — | — |
| 2013-08-19 | $6.38 | $6.38 | 16,600 | — | — |
| 2013-08-16 | $6.49 | $6.49 | 38,400 | — | — |
| 2013-08-15 | $6.25 | $6.25 | 32,100 | — | — |
| 2013-08-14 | $6.59 | $6.59 | 225,400 | — | — |
| 2013-08-13 | $6.43 | $6.43 | 13,600 | — | — |
| 2013-08-12 | $6.48 | $6.48 | 27,500 | — | — |
| 2013-08-09 | $6.53 | $6.53 | 84,700 | — | — |
| 2013-08-08 | $6.50 | $6.50 | 220,200 | — | — |
| 2013-08-07 | $5.72 | $5.72 | 14,000 | — | — |
| 2013-08-06 | $5.66 | $5.66 | 31,600 | — | — |
| 2013-08-05 | $5.81 | $5.81 | 49,400 | — | — |
| 2013-08-02 | $5.55 | $5.55 | 73,000 | — | — |
| 2013-08-01 | $4.98 | $4.98 | 3,700 | — | — |
| 2013-07-31 | $5.02 | $5.02 | 3,600 | — | — |
| 2013-07-30 | $5.01 | $5.01 | 1,300 | — | — |
| 2013-07-29 | $5.15 | $5.15 | 2,100 | — | — |
| 2013-07-26 | $5.08 | $5.08 | 4,000 | — | — |
| 2013-07-25 | $5.07 | $5.07 | 3,600 | — | — |
| 2013-07-24 | $4.97 | $4.97 | 10,000 | — | — |
| 2013-07-23 | $4.96 | $4.96 | 600 | — | — |
| 2013-07-22 | $5.01 | $5.01 | 11,100 | — | — |
| 2013-07-19 | $4.93 | $4.93 | 1,600 | — | — |
| 2013-07-18 | $4.92 | $4.92 | 8,900 | — | — |
| 2013-07-17 | $4.93 | $4.93 | 6,600 | — | — |
| 2013-07-16 | $5.03 | $5.03 | 4,600 | — | — |
| 2013-07-15 | $5.03 | $5.03 | 2,000 | — | — |
| 2013-07-12 | $5.09 | $5.09 | 4,700 | — | — |
| 2013-07-11 | $5.12 | $5.12 | 8,000 | — | — |
| 2013-07-10 | $5.08 | $5.08 | 7,100 | — | — |
| 2013-07-09 | $5.05 | $5.05 | 13,100 | — | — |
| 2013-07-08 | $5.07 | $5.07 | 13,300 | — | — |
| 2013-07-05 | $5.03 | $5.03 | 4,600 | — | — |
| 2013-07-03 | $5.01 | $5.01 | 800 | — | — |
| 2013-07-02 | $5.00 | $5.00 | 4,200 | — | — |
| 2013-07-01 | $5.10 | $5.10 | 16,300 | — | — |
| 2013-06-28 | $5.03 | $5.03 | 1,500 | — | — |
| 2013-06-27 | $4.97 | $4.97 | 20,500 | — | — |
| 2013-06-26 | $4.96 | $4.96 | 21,100 | — | — |
| 2013-06-25 | $4.92 | $4.92 | 5,600 | — | — |
| 2013-06-24 | $4.99 | $4.99 | 7,700 | — | — |
| 2013-06-21 | $5.00 | $5.00 | 3,200 | — | — |
| 2013-06-20 | $4.95 | $4.95 | 4,800 | — | — |
| 2013-06-19 | $4.81 | $4.81 | 4,500 | — | — |
| 2013-06-18 | $4.98 | $4.98 | 5,100 | — | — |
| 2013-06-17 | $4.99 | $4.99 | 13,000 | — | — |
| 2013-06-14 | $5.08 | $5.08 | 47,800 | — | — |
| 2013-06-13 | $5.10 | $5.10 | 36,800 | — | — |
| 2013-06-12 | $5.00 | $5.00 | 5,900 | — | — |
| 2013-06-11 | $4.99 | $4.99 | 29,100 | — | — |
| 2013-06-10 | $5.00 | $5.00 | 38,000 | — | — |
| 2013-06-07 | $4.85 | $4.85 | 3,700 | — | — |
| 2013-06-06 | $4.91 | $4.91 | 24,900 | — | — |
| 2013-06-05 | $4.95 | $4.95 | 3,200 | — | — |
| 2013-06-04 | $4.95 | $4.95 | 23,300 | — | — |
| 2013-06-03 | $5.05 | $5.05 | 94,400 | — | — |
| 2013-05-31 | $5.11 | $5.11 | 5,500 | — | — |
| 2013-05-30 | $5.07 | $5.07 | 6,400 | — | — |
| 2013-05-29 | $5.10 | $5.10 | 37,900 | — | — |
| 2013-05-28 | $4.90 | $4.90 | 7,200 | — | — |
| 2013-05-24 | $4.95 | $4.95 | 33,300 | — | — |
| 2013-05-23 | $5.00 | $5.00 | 63,000 | — | — |
| 2013-05-22 | $5.12 | $5.12 | 96,500 | — | — |
| 2013-05-21 | $5.49 | $5.49 | 24,000 | — | — |
| 2013-05-20 | $5.35 | $5.35 | 138,100 | — | — |
| 2013-05-17 | $5.30 | $5.30 | 11,600 | — | — |
| 2013-05-16 | $5.25 | $5.25 | 8,300 | — | — |
| 2013-05-15 | $5.39 | $5.39 | 131,100 | — | — |
| 2013-05-14 | $5.14 | $5.14 | 11,600 | — | — |
| 2013-05-13 | $5.15 | $5.15 | 13,100 | — | — |
| 2013-05-10 | $4.99 | $4.99 | 176,000 | — | — |
| 2013-05-09 | $4.90 | $4.90 | 63,200 | — | — |
| 2013-05-08 | $4.89 | $4.89 | 19,200 | — | — |
| 2013-05-07 | $4.99 | $4.99 | 52,800 | — | — |
| 2013-05-06 | $4.98 | $4.98 | 25,900 | — | — |
| 2013-05-03 | $5.14 | $5.14 | 49,100 | — | — |
| 2013-05-02 | $5.31 | $5.31 | 6,100 | — | — |
| 2013-05-01 | $5.38 | $5.38 | 6,800 | — | — |
| 2013-04-30 | $5.40 | $5.40 | 221,500 | — | — |
| 2013-04-29 | $5.50 | $5.50 | 113,100 | — | — |
| 2013-04-26 | $5.40 | $5.40 | 3,500 | — | — |
| 2013-04-25 | $5.36 | $5.36 | 15,400 | — | — |
| 2013-04-24 | $5.29 | $5.29 | 22,400 | — | — |
| 2013-04-23 | $5.43 | $5.43 | 6,100 | — | — |
| 2013-04-22 | $5.54 | $5.54 | 2,000 | — | — |
| 2013-04-19 | $5.68 | $5.68 | 5,400 | — | — |
| 2013-04-18 | $5.70 | $5.70 | 28,300 | — | — |
| 2013-04-17 | $5.70 | $5.70 | 5,800 | — | — |
| 2013-04-16 | $5.93 | $5.93 | 2,900 | — | — |
| 2013-04-15 | $5.85 | $5.85 | 16,600 | — | — |
| 2013-04-12 | $5.90 | $5.90 | 6,200 | — | — |
| 2013-04-11 | $5.87 | $5.87 | 5,100 | — | — |
| 2013-04-10 | $5.88 | $5.88 | 12,000 | — | — |
| 2013-04-09 | $5.99 | $5.99 | 7,800 | — | — |
| 2013-04-08 | $6.04 | $6.04 | 164,100 | — | — |
| 2013-04-05 | $5.85 | $5.85 | 51,000 | — | — |
| 2013-04-04 | $5.71 | $5.71 | 153,700 | — | — |
| 2013-04-03 | $5.72 | $5.72 | 34,400 | — | — |
| 2013-04-02 | $5.85 | $5.85 | 44,600 | — | — |
| 2013-04-01 | $5.80 | $5.80 | 65,400 | — | — |
| 2013-03-28 | $5.70 | $5.70 | 4,500 | — | — |
| 2013-03-27 | $6.01 | $6.01 | 6,300 | — | — |
| 2013-03-26 | $5.98 | $5.98 | 12,000 | — | — |
| 2013-03-25 | $5.85 | $5.85 | 4,600 | — | — |
| 2013-03-22 | $5.76 | $5.76 | 15,400 | — | — |
| 2013-03-21 | $5.75 | $5.75 | 1,600 | — | — |
| 2013-03-20 | $5.74 | $5.74 | 27,200 | — | — |
| 2013-03-19 | $5.82 | $5.82 | 1,600 | — | — |
| 2013-03-18 | $5.83 | $5.83 | 9,300 | — | — |
| 2013-03-15 | $5.87 | $5.87 | 9,000 | — | — |
| 2013-03-14 | $5.76 | $5.76 | 7,900 | — | — |
| 2013-03-13 | $5.66 | $5.66 | 4,300 | — | — |
| 2013-03-12 | $5.77 | $5.77 | 13,900 | — | — |
| 2013-03-11 | $5.65 | $5.65 | 12,800 | — | — |
| 2013-03-08 | $5.73 | $5.73 | 12,900 | — | — |
| 2013-03-07 | $5.72 | $5.72 | 151,200 | — | — |
| 2013-03-06 | $6.20 | $6.20 | 16,400 | — | — |
| 2013-03-05 | $6.26 | $6.26 | 4,800 | — | — |
| 2013-03-04 | $6.28 | $6.28 | 4,800 | — | — |
| 2013-03-01 | $6.08 | $6.08 | 20,400 | — | — |
| 2013-02-28 | $6.31 | $6.31 | 33,800 | — | — |
| 2013-02-27 | $6.45 | $6.45 | 19,800 | — | — |
| 2013-02-26 | $6.35 | $6.35 | 32,700 | — | — |
| 2013-02-25 | $6.31 | $6.31 | 60,800 | — | — |
| 2013-02-22 | $6.34 | $6.34 | 64,200 | — | — |
| 2013-02-21 | $6.15 | $6.15 | 7,300 | — | — |
| 2013-02-20 | $6.10 | $6.10 | 14,500 | — | — |
| 2013-02-19 | $6.10 | $6.10 | 10,500 | — | — |
| 2013-02-15 | $6.07 | $6.07 | 23,400 | — | — |
| 2013-02-14 | $5.87 | $5.87 | 4,400 | — | — |
| 2013-02-13 | $6.07 | $6.07 | 36,700 | — | — |
| 2013-02-12 | $5.85 | $5.85 | 21,300 | — | — |
| 2013-02-11 | $5.70 | $5.70 | 10,100 | — | — |
| 2013-02-08 | $5.81 | $5.81 | 45,300 | — | — |
| 2013-02-07 | $5.37 | $5.37 | 5,400 | — | — |
| 2013-02-06 | $5.33 | $5.33 | 10,200 | — | — |
| 2013-02-05 | $5.25 | $5.25 | 8,200 | — | — |
| 2013-02-04 | $5.44 | $5.44 | 5,000 | — | — |
| 2013-02-01 | $5.57 | $5.57 | 4,200 | — | — |
| 2013-01-31 | $5.57 | $5.57 | 6,200 | — | — |
| 2013-01-30 | $5.64 | $5.64 | 1,800 | — | — |
| 2013-01-29 | $5.61 | $5.61 | 5,200 | — | — |
| 2013-01-28 | $5.52 | $5.52 | 16,600 | — | — |
| 2013-01-25 | $5.55 | $5.55 | 2,300 | — | — |
| 2013-01-24 | $5.58 | $5.58 | 2,600 | — | — |
| 2013-01-23 | $5.58 | $5.58 | 18,200 | — | — |
| 2013-01-22 | $5.55 | $5.55 | 14,300 | — | — |
| 2013-01-18 | $5.52 | $5.52 | 9,900 | — | — |
| 2013-01-17 | $5.45 | $5.45 | 1,800 | — | — |
| 2013-01-16 | $5.56 | $5.56 | 5,600 | — | — |
| 2013-01-15 | $5.45 | $5.45 | 10,700 | — | — |
| 2013-01-14 | $5.53 | $5.53 | 5,400 | — | — |
| 2013-01-11 | $5.40 | $5.40 | 5,800 | — | — |
| 2013-01-10 | $5.53 | $5.53 | 12,300 | — | — |
| 2013-01-09 | $5.66 | $5.66 | 13,800 | — | — |
| 2013-01-08 | $5.59 | $5.59 | 15,600 | — | — |
| 2013-01-07 | $5.68 | $5.68 | 15,300 | — | — |
| 2013-01-04 | $5.77 | $5.77 | 12,500 | — | — |
| 2013-01-03 | $5.79 | $5.79 | 14,100 | — | — |
| 2013-01-02 | $5.66 | $5.66 | 173,100 | — | — |