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
- 2009-12-29 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 | $6.83 | $6.91 | 800 | — | — |
| 2013-12-30 | $6.84 | $6.92 | 11,200 | — | — |
| 2013-12-27 | $6.78 | $6.86 | 14,000 | — | — |
| 2013-12-26 | $6.75 | $6.75 | 3,700 | — | — |
| 2013-12-24 | $6.88 | $6.88 | 500 | — | — |
| 2013-12-23 | $6.89 | $6.89 | 15,400 | — | — |
| 2013-12-20 | $6.96 | $6.96 | 4,400 | — | — |
| 2013-12-19 | $6.78 | $6.78 | 3,100 | — | — |
| 2013-12-18 | $6.83 | $6.83 | 22,600 | — | — |
| 2013-12-17 | $6.76 | $6.76 | 0 | — | — |
| 2013-12-16 | $6.76 | $6.76 | 16,700 | — | — |
| 2013-12-13 | $6.71 | $6.71 | 2,200 | — | — |
| 2013-12-12 | $6.68 | $6.68 | 1,600 | — | — |
| 2013-12-11 | $6.68 | $6.68 | 700 | — | — |
| 2013-12-10 | $6.77 | $6.77 | 2,700 | — | — |
| 2013-12-09 | $6.66 | $6.66 | 2,800 | — | — |
| 2013-12-06 | $6.63 | $6.63 | 1,000 | — | — |
| 2013-12-05 | $6.62 | $6.62 | 1,000 | — | — |
| 2013-12-04 | $6.66 | $6.66 | 600 | — | — |
| 2013-12-03 | $6.65 | $6.65 | 3,100 | — | — |
| 2013-12-02 | $6.50 | $6.50 | 21,000 | — | — |
| 2013-11-29 | $6.40 | $6.40 | 4,200 | — | — |
| 2013-11-27 | $6.44 | $6.44 | 3,400 | — | — |
| 2013-11-26 | $6.53 | $6.53 | 23,700 | — | — |
| 2013-11-25 | $6.51 | $6.51 | 1,400 | — | — |
| 2013-11-22 | $6.50 | $6.50 | 4,900 | — | — |
| 2013-11-21 | $6.52 | $6.52 | 800 | — | — |
| 2013-11-20 | $6.44 | $6.44 | 6,000 | — | — |
| 2013-11-19 | $6.44 | $6.44 | 700 | — | — |
| 2013-11-18 | $6.42 | $6.42 | 6,900 | — | — |
| 2013-11-15 | $6.28 | $6.28 | 16,900 | — | — |
| 2013-11-14 | $6.31 | $6.31 | 3,000 | — | — |
| 2013-11-13 | $6.38 | $6.38 | 20,400 | — | — |
| 2013-11-12 | $6.27 | $6.27 | 300 | — | — |
| 2013-11-11 | $6.23 | $6.23 | 8,700 | — | — |
| 2013-11-08 | $6.29 | $6.29 | 8,000 | — | — |
| 2013-11-07 | $6.55 | $6.55 | 6,000 | — | — |
| 2013-11-06 | $6.50 | $6.50 | 23,400 | — | — |
| 2013-11-05 | $6.49 | $6.49 | 4,700 | — | — |
| 2013-11-04 | $6.48 | $6.48 | 2,800 | — | — |
| 2013-11-01 | $6.48 | $6.48 | 4,400 | — | — |
| 2013-10-31 | $6.50 | $6.50 | 0 | — | — |
| 2013-10-30 | $6.50 | $6.50 | 1,800 | — | — |
| 2013-10-29 | $6.52 | $6.52 | 0 | — | — |
| 2013-10-28 | $6.52 | $6.52 | 600 | — | — |
| 2013-10-25 | $6.55 | $6.55 | 1,300 | — | — |
| 2013-10-24 | $6.47 | $6.47 | 0 | — | — |
| 2013-10-23 | $6.47 | $6.47 | 5,400 | — | — |
| 2013-10-22 | $6.48 | $6.48 | 8,100 | — | — |
| 2013-10-21 | $6.58 | $6.58 | 10,200 | — | — |
| 2013-10-18 | $6.28 | $6.28 | 19,700 | — | — |
| 2013-10-17 | $6.20 | $6.20 | 7,100 | — | — |
| 2013-10-16 | $6.04 | $6.04 | 1,300 | — | — |
| 2013-10-15 | $5.96 | $5.96 | 11,900 | — | — |
| 2013-10-14 | $5.95 | $5.95 | 8,900 | — | — |
| 2013-10-11 | $5.95 | $5.95 | 5,800 | — | — |
| 2013-10-10 | $5.82 | $5.82 | 2,300 | — | — |
| 2013-10-09 | $5.92 | $5.92 | 2,300 | — | — |
| 2013-10-08 | $5.98 | $5.98 | 800 | — | — |
| 2013-10-07 | $5.98 | $5.98 | 100 | — | — |
| 2013-10-04 | $6.17 | $6.17 | 100 | — | — |
| 2013-10-03 | $6.14 | $6.14 | 2,000 | — | — |
| 2013-10-02 | $6.16 | $6.16 | 0 | — | — |
| 2013-10-01 | $6.16 | $6.16 | 7,100 | — | — |
| 2013-09-30 | $6.24 | $6.24 | 1,100 | — | — |
| 2013-09-27 | $6.21 | $6.21 | 5,800 | — | — |
| 2013-09-26 | $6.21 | $6.21 | 1,000 | — | — |
| 2013-09-25 | $6.46 | $6.46 | 2,600 | — | — |
| 2013-09-24 | $6.34 | $6.34 | 1,500 | — | — |
| 2013-09-23 | $6.21 | $6.21 | 11,000 | — | — |
| 2013-09-20 | $6.25 | $6.25 | 300 | — | — |
| 2013-09-19 | $6.37 | $6.37 | 1,000 | — | — |
| 2013-09-18 | $6.26 | $6.26 | 50,000 | — | — |
| 2013-09-17 | $6.30 | $6.30 | 1,700 | — | — |
| 2013-09-16 | $6.31 | $6.31 | 500 | — | — |
| 2013-09-13 | $6.09 | $6.09 | 300 | — | — |
| 2013-09-12 | $6.08 | $6.08 | 100 | — | — |
| 2013-09-11 | $6.12 | $6.12 | 300 | — | — |
| 2013-09-10 | $6.05 | $6.05 | 4,500 | — | — |
| 2013-09-09 | $6.14 | $6.14 | 8,400 | — | — |
| 2013-09-06 | $6.43 | $6.43 | 0 | — | — |
| 2013-09-05 | $6.43 | $6.43 | 2,700 | — | — |
| 2013-09-04 | $6.43 | $6.43 | 9,700 | — | — |
| 2013-09-03 | $6.33 | $6.33 | 4,800 | — | — |
| 2013-08-30 | $6.33 | $6.33 | 8,500 | — | — |
| 2013-08-29 | $6.30 | $6.30 | 18,400 | — | — |
| 2013-08-28 | $6.37 | $6.37 | 6,000 | — | — |
| 2013-08-27 | $6.41 | $6.41 | 1,900 | — | — |
| 2013-08-26 | $6.38 | $6.38 | 6,400 | — | — |
| 2013-08-23 | $6.36 | $6.36 | 5,400 | — | — |
| 2013-08-22 | $6.40 | $6.40 | 1,300 | — | — |
| 2013-08-21 | $6.34 | $6.34 | 1,400 | — | — |
| 2013-08-20 | $6.47 | $6.47 | 1,300 | — | — |
| 2013-08-19 | $6.54 | $6.54 | 1,300 | — | — |
| 2013-08-16 | $6.66 | $6.66 | 9,800 | — | — |
| 2013-08-15 | $6.51 | $6.51 | 4,700 | — | — |
| 2013-08-14 | $6.54 | $6.54 | 13,900 | — | — |
| 2013-08-13 | $6.57 | $6.57 | 2,000 | — | — |
| 2013-08-12 | $6.65 | $6.65 | 27,300 | — | — |
| 2013-08-09 | $6.66 | $6.66 | 2,300 | — | — |
| 2013-08-08 | $6.54 | $6.54 | 0 | — | — |
| 2013-08-07 | $6.54 | $6.54 | 200 | — | — |
| 2013-08-06 | $6.49 | $6.49 | 2,900 | — | — |
| 2013-08-05 | $6.84 | $6.84 | 1,000 | — | — |
| 2013-08-02 | $6.59 | $6.59 | 1,200 | — | — |
| 2013-08-01 | $6.70 | $6.70 | 1,000 | — | — |
| 2013-07-31 | $6.78 | $6.78 | 5,600 | — | — |
| 2013-07-30 | $6.93 | $6.93 | 100 | — | — |
| 2013-07-29 | $6.95 | $6.95 | 1,300 | — | — |
| 2013-07-26 | $6.91 | $6.91 | 200 | — | — |
| 2013-07-25 | $6.84 | $6.84 | 10,900 | — | — |
| 2013-07-24 | $6.83 | $6.83 | 7,000 | — | — |
| 2013-07-23 | $6.94 | $6.94 | 4,500 | — | — |
| 2013-07-22 | $6.82 | $6.82 | 1,600 | — | — |
| 2013-07-19 | $6.91 | $6.91 | 5,300 | — | — |
| 2013-07-18 | $6.97 | $6.97 | 7,200 | — | — |
| 2013-07-17 | $6.86 | $6.86 | 2,500 | — | — |
| 2013-07-16 | $7.08 | $7.08 | 0 | — | — |
| 2013-07-15 | $7.08 | $7.08 | 19,200 | — | — |
| 2013-07-12 | $6.96 | $6.96 | 1,700 | — | — |
| 2013-07-11 | $6.76 | $6.76 | 400 | — | — |
| 2013-07-10 | $6.62 | $6.62 | 1,200 | — | — |
| 2013-07-09 | $6.69 | $6.69 | 300 | — | — |
| 2013-07-08 | $6.70 | $6.70 | 3,400 | — | — |
| 2013-07-05 | $6.75 | $6.75 | 0 | — | — |
| 2013-07-03 | $6.75 | $6.75 | 0 | — | — |
| 2013-07-02 | $6.75 | $6.75 | 1,800 | — | — |
| 2013-07-01 | $6.76 | $6.76 | 400 | — | — |
| 2013-06-28 | $6.68 | $6.68 | 3,200 | — | — |
| 2013-06-27 | $6.87 | $6.87 | 200 | — | — |
| 2013-06-26 | $6.95 | $6.95 | 200 | — | — |
| 2013-06-25 | $6.93 | $6.93 | 4,100 | — | — |
| 2013-06-24 | $6.84 | $6.84 | 3,600 | — | — |
| 2013-06-21 | $6.76 | $6.76 | 7,900 | — | — |
| 2013-06-20 | $6.63 | $6.63 | 10,500 | — | — |
| 2013-06-19 | $7.05 | $7.05 | 4,100 | — | — |
| 2013-06-18 | $7.24 | $7.24 | 2,600 | — | — |
| 2013-06-17 | $7.42 | $7.42 | 600 | — | — |
| 2013-06-14 | $7.41 | $7.41 | 5,100 | — | — |
| 2013-06-13 | $7.40 | $7.40 | 1,200 | — | — |
| 2013-06-12 | $7.26 | $7.26 | 0 | — | — |
| 2013-06-11 | $7.26 | $7.26 | 6,600 | — | — |
| 2013-06-10 | $7.19 | $7.19 | 1,800 | — | — |
| 2013-06-07 | $7.23 | $7.23 | 1,200 | — | — |
| 2013-06-06 | $7.40 | $7.40 | 1,800 | — | — |
| 2013-06-05 | $7.38 | $7.38 | 3,400 | — | — |
| 2013-06-04 | $7.44 | $7.44 | 2,000 | — | — |
| 2013-06-03 | $7.33 | $7.33 | 6,200 | — | — |
| 2013-05-31 | $7.34 | $7.34 | 35,000 | — | — |
| 2013-05-30 | $7.41 | $7.41 | 2,300 | — | — |
| 2013-05-29 | $7.40 | $7.40 | 6,300 | — | — |
| 2013-05-28 | $7.70 | $7.70 | 4,300 | — | — |
| 2013-05-24 | $7.82 | $7.82 | 800 | — | — |
| 2013-05-23 | $7.95 | $7.95 | 6,100 | — | — |
| 2013-05-22 | $7.79 | $7.79 | 9,200 | — | — |
| 2013-05-21 | $7.89 | $7.89 | 3,300 | — | — |
| 2013-05-20 | $7.76 | $7.76 | 0 | — | — |
| 2013-05-17 | $7.76 | $7.76 | 500 | — | — |
| 2013-05-16 | $7.84 | $7.84 | 4,600 | — | — |
| 2013-05-15 | $7.90 | $7.90 | 5,200 | — | — |
| 2013-05-14 | $7.90 | $7.90 | 6,700 | — | — |
| 2013-05-13 | $8.03 | $8.03 | 800 | — | — |
| 2013-05-10 | $8.17 | $8.17 | 12,600 | — | — |
| 2013-05-09 | $7.88 | $7.88 | 11,400 | — | — |
| 2013-05-08 | $7.85 | $7.85 | 3,600 | — | — |
| 2013-05-07 | $7.88 | $7.88 | 1,000 | — | — |
| 2013-05-06 | $7.80 | $7.80 | 7,700 | — | — |
| 2013-05-03 | $7.80 | $7.80 | 3,700 | — | — |
| 2013-05-02 | $7.84 | $7.84 | 5,900 | — | — |
| 2013-05-01 | $7.89 | $7.89 | 6,500 | — | — |
| 2013-04-30 | $7.85 | $7.85 | 31,100 | — | — |
| 2013-04-29 | $7.76 | $7.76 | 4,800 | — | — |
| 2013-04-26 | $7.74 | $7.74 | 0 | — | — |
| 2013-04-25 | $7.74 | $7.74 | 0 | — | — |
| 2013-04-24 | $7.74 | $7.74 | 3,600 | — | — |
| 2013-04-23 | $7.68 | $7.68 | 600 | — | — |
| 2013-04-22 | $7.57 | $7.57 | 3,100 | — | — |
| 2013-04-19 | $7.49 | $7.49 | 6,100 | — | — |
| 2013-04-18 | $7.40 | $7.40 | 2,000 | — | — |
| 2013-04-17 | $7.42 | $7.42 | 1,500 | — | — |
| 2013-04-16 | $7.50 | $7.50 | 5,400 | — | — |
| 2013-04-15 | $7.40 | $7.40 | 11,800 | — | — |
| 2013-04-12 | $7.50 | $7.50 | 500 | — | — |
| 2013-04-11 | $7.58 | $7.58 | 3,600 | — | — |
| 2013-04-10 | $7.52 | $7.52 | 4,000 | — | — |
| 2013-04-09 | $7.46 | $7.46 | 2,300 | — | — |
| 2013-04-08 | $7.34 | $7.34 | 7,000 | — | — |
| 2013-04-05 | $7.28 | $7.28 | 3,900 | — | — |
| 2013-04-04 | $7.37 | $7.37 | 100 | — | — |
| 2013-04-03 | $7.33 | $7.33 | 2,100 | — | — |
| 2013-04-02 | $7.29 | $7.29 | 3,800 | — | — |
| 2013-04-01 | $7.31 | $7.31 | 6,100 | — | — |
| 2013-03-28 | $7.29 | $7.29 | 4,900 | — | — |
| 2013-03-27 | $7.21 | $7.21 | 10,100 | — | — |
| 2013-03-26 | $7.27 | $7.27 | 8,400 | — | — |
| 2013-03-25 | $7.35 | $7.35 | 9,300 | — | — |
| 2013-03-22 | $7.34 | $7.34 | 20,100 | — | — |
| 2013-03-21 | $7.37 | $7.37 | 1,800 | — | — |
| 2013-03-20 | $7.31 | $7.31 | 16,700 | — | — |
| 2013-03-19 | $7.30 | $7.30 | 18,000 | — | — |
| 2013-03-18 | $7.47 | $7.47 | 6,000 | — | — |
| 2013-03-15 | $7.60 | $7.60 | 211,500 | — | — |
| 2013-03-14 | $7.51 | $7.51 | 1,400 | — | — |
| 2013-03-13 | $7.43 | $7.43 | 2,100 | — | — |
| 2013-03-12 | $7.48 | $7.48 | 3,000 | — | — |
| 2013-03-11 | $7.59 | $7.59 | 6,300 | — | — |
| 2013-03-08 | $7.51 | $7.51 | 1,500 | — | — |
| 2013-03-07 | $7.53 | $7.53 | 7,100 | — | — |
| 2013-03-06 | $7.35 | $7.35 | 16,600 | — | — |
| 2013-03-05 | $7.38 | $7.38 | 1,500 | — | — |
| 2013-03-04 | $7.49 | $7.49 | 4,200 | — | — |
| 2013-03-01 | $7.51 | $7.51 | 1,800 | — | — |
| 2013-02-28 | $7.44 | $7.44 | 17,300 | — | — |
| 2013-02-27 | $7.44 | $7.44 | 2,000 | — | — |
| 2013-02-26 | $7.39 | $7.39 | 6,200 | — | — |
| 2013-02-25 | $7.39 | $7.39 | 6,400 | — | — |
| 2013-02-22 | $7.34 | $7.34 | 8,400 | — | — |
| 2013-02-21 | $7.23 | $7.23 | 2,000 | — | — |
| 2013-02-20 | $7.25 | $7.25 | 1,000 | — | — |
| 2013-02-19 | $7.31 | $7.31 | 4,400 | — | — |
| 2013-02-15 | $7.29 | $7.29 | 3,100 | — | — |
| 2013-02-14 | $7.28 | $7.28 | 1,400 | — | — |
| 2013-02-13 | $7.31 | $7.31 | 600 | — | — |
| 2013-02-12 | $7.43 | $7.43 | 3,600 | — | — |
| 2013-02-11 | $7.45 | $7.45 | 10,000 | — | — |
| 2013-02-08 | $7.33 | $7.33 | 3,000 | — | — |
| 2013-02-07 | $7.40 | $7.40 | 200 | — | — |
| 2013-02-06 | $7.43 | $7.43 | 0 | — | — |
| 2013-02-05 | $7.43 | $7.43 | 600 | — | — |
| 2013-02-04 | $7.27 | $7.27 | 6,800 | — | — |
| 2013-02-01 | $7.41 | $7.41 | 2,100 | — | — |
| 2013-01-31 | $7.32 | $7.32 | 4,200 | — | — |
| 2013-01-30 | $7.40 | $7.40 | 2,000 | — | — |
| 2013-01-29 | $7.36 | $7.36 | 8,000 | — | — |
| 2013-01-28 | $7.43 | $7.43 | 3,400 | — | — |
| 2013-01-25 | $7.42 | $7.42 | 800 | — | — |
| 2013-01-24 | $7.50 | $7.50 | 15,500 | — | — |
| 2013-01-23 | $7.50 | $7.50 | 1,500 | — | — |
| 2013-01-22 | $7.45 | $7.45 | 3,500 | — | — |
| 2013-01-18 | $7.35 | $7.35 | 5,000 | — | — |
| 2013-01-17 | $7.41 | $7.41 | 10,200 | — | — |
| 2013-01-16 | $7.46 | $7.46 | 1,800 | — | — |
| 2013-01-15 | $7.42 | $7.42 | 7,000 | — | — |
| 2013-01-14 | $7.41 | $7.41 | 68,900 | — | — |
| 2013-01-11 | $7.38 | $7.38 | 3,500 | — | — |
| 2013-01-10 | $7.31 | $7.31 | 17,900 | — | — |
| 2013-01-09 | $7.29 | $7.29 | 1,000 | — | — |
| 2013-01-08 | $7.27 | $7.27 | 4,200 | — | — |
| 2013-01-07 | $7.27 | $7.27 | 11,500 | — | — |
| 2013-01-04 | $7.22 | $7.22 | 7,100 | — | — |
| 2013-01-03 | $7.19 | $7.19 | 0 | — | — |
| 2013-01-02 | $7.19 | $7.19 | 13,300 | — | — |