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
- 2007-02-08 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 | $8.70 | $8.70 | 526,200 | — | — |
| 2013-12-30 | $8.66 | $8.66 | 386,100 | — | — |
| 2013-12-27 | $8.67 | $8.67 | 408,400 | — | — |
| 2013-12-26 | $8.57 | $8.57 | 427,000 | — | — |
| 2013-12-24 | $8.73 | $8.73 | 338,700 | — | — |
| 2013-12-23 | $8.67 | $8.67 | 330,800 | — | — |
| 2013-12-20 | $8.53 | $8.53 | 1,932,200 | — | — |
| 2013-12-19 | $8.37 | $8.37 | 878,200 | — | — |
| 2013-12-18 | $8.41 | $8.41 | 1,103,800 | — | — |
| 2013-12-17 | $8.41 | $8.41 | 1,857,200 | — | — |
| 2013-12-16 | $8.17 | $8.17 | 678,700 | — | — |
| 2013-12-13 | $8.04 | $8.04 | 769,800 | — | — |
| 2013-12-12 | $7.86 | $7.86 | 610,800 | — | — |
| 2013-12-11 | $7.86 | $7.86 | 846,400 | — | — |
| 2013-12-10 | $8.02 | $8.02 | 1,312,100 | — | — |
| 2013-12-09 | $7.93 | $7.93 | 415,400 | — | — |
| 2013-12-06 | $7.97 | $7.97 | 787,000 | — | — |
| 2013-12-05 | $7.86 | $7.86 | 614,500 | — | — |
| 2013-12-04 | $7.74 | $7.74 | 742,200 | — | — |
| 2013-12-03 | $7.71 | $7.71 | 649,800 | — | — |
| 2013-12-02 | $7.69 | $7.69 | 1,411,500 | — | — |
| 2013-11-29 | $7.98 | $7.98 | 1,166,900 | — | — |
| 2013-11-27 | $8.20 | $8.20 | 763,900 | — | — |
| 2013-11-26 | $8.12 | $8.12 | 783,800 | — | — |
| 2013-11-25 | $8.11 | $8.11 | 555,800 | — | — |
| 2013-11-22 | $8.25 | $8.25 | 616,800 | — | — |
| 2013-11-21 | $8.29 | $8.29 | 975,300 | — | — |
| 2013-11-20 | $8.12 | $8.12 | 1,138,200 | — | — |
| 2013-11-19 | $8.20 | $8.20 | 738,700 | — | — |
| 2013-11-18 | $8.20 | $8.20 | 1,632,400 | — | — |
| 2013-11-15 | $8.33 | $8.33 | 932,200 | — | — |
| 2013-11-14 | $8.28 | $8.28 | 1,420,200 | — | — |
| 2013-11-13 | $7.91 | $7.91 | 2,366,400 | — | — |
| 2013-11-12 | $7.69 | $7.69 | 680,600 | — | — |
| 2013-11-11 | $7.70 | $7.70 | 816,400 | — | — |
| 2013-11-08 | $7.70 | $7.70 | 4,907,200 | — | — |
| 2013-11-07 | $6.82 | $6.82 | 2,246,500 | — | — |
| 2013-11-06 | $6.91 | $6.91 | 822,600 | — | — |
| 2013-11-05 | $6.77 | $6.77 | 1,428,900 | — | — |
| 2013-11-04 | $6.85 | $6.85 | 516,300 | — | — |
| 2013-11-01 | $6.71 | $6.71 | 2,248,100 | — | — |
| 2013-10-31 | $6.76 | $6.76 | 628,600 | — | — |
| 2013-10-30 | $6.81 | $6.81 | 507,700 | — | — |
| 2013-10-29 | $7.00 | $7.00 | 748,300 | — | — |
| 2013-10-28 | $7.03 | $7.03 | 855,500 | — | — |
| 2013-10-25 | $7.07 | $7.07 | 1,195,500 | — | — |
| 2013-10-24 | $7.23 | $7.23 | 761,100 | — | — |
| 2013-10-23 | $7.38 | $7.38 | 775,000 | — | — |
| 2013-10-22 | $7.48 | $7.48 | 996,700 | — | — |
| 2013-10-21 | $7.73 | $7.73 | 1,178,400 | — | — |
| 2013-10-18 | $7.80 | $7.80 | 1,248,600 | — | — |
| 2013-10-17 | $7.61 | $7.61 | 1,234,800 | — | — |
| 2013-10-16 | $7.46 | $7.46 | 374,400 | — | — |
| 2013-10-15 | $7.39 | $7.39 | 521,700 | — | — |
| 2013-10-14 | $7.39 | $7.39 | 542,400 | — | — |
| 2013-10-11 | $7.29 | $7.29 | 638,000 | — | — |
| 2013-10-10 | $7.24 | $7.24 | 745,000 | — | — |
| 2013-10-09 | $7.24 | $7.24 | 1,042,900 | — | — |
| 2013-10-08 | $7.56 | $7.56 | 1,481,200 | — | — |
| 2013-10-07 | $7.61 | $7.61 | 663,300 | — | — |
| 2013-10-04 | $7.59 | $7.59 | 1,642,300 | — | — |
| 2013-10-03 | $7.38 | $7.38 | 553,200 | — | — |
| 2013-10-02 | $7.40 | $7.40 | 378,900 | — | — |
| 2013-10-01 | $7.46 | $7.46 | 932,800 | — | — |
| 2013-09-30 | $7.38 | $7.38 | 747,000 | — | — |
| 2013-09-27 | $7.30 | $7.30 | 674,100 | — | — |
| 2013-09-26 | $7.22 | $7.22 | 1,112,700 | — | — |
| 2013-09-25 | $7.12 | $7.12 | 1,002,900 | — | — |
| 2013-09-24 | $6.99 | $6.99 | 617,100 | — | — |
| 2013-09-23 | $7.16 | $7.16 | 621,100 | — | — |
| 2013-09-20 | $7.12 | $7.12 | 2,039,000 | — | — |
| 2013-09-19 | $6.85 | $6.85 | 626,300 | — | — |
| 2013-09-18 | $6.78 | $6.78 | 473,500 | — | — |
| 2013-09-17 | $6.83 | $6.83 | 472,400 | — | — |
| 2013-09-16 | $6.93 | $6.93 | 803,000 | — | — |
| 2013-09-13 | $6.87 | $6.87 | 450,500 | — | — |
| 2013-09-12 | $6.85 | $6.85 | 825,400 | — | — |
| 2013-09-11 | $6.75 | $6.75 | 876,700 | — | — |
| 2013-09-10 | $6.46 | $6.46 | 544,500 | — | — |
| 2013-09-09 | $6.48 | $6.48 | 1,140,300 | — | — |
| 2013-09-06 | $6.46 | $6.46 | 456,400 | — | — |
| 2013-09-05 | $6.56 | $6.56 | 550,200 | — | — |
| 2013-09-04 | $6.55 | $6.55 | 642,500 | — | — |
| 2013-09-03 | $6.56 | $6.56 | 1,020,100 | — | — |
| 2013-08-30 | $6.62 | $6.62 | 750,700 | — | — |
| 2013-08-29 | $6.74 | $6.74 | 1,249,500 | — | — |
| 2013-08-28 | $6.65 | $6.65 | 5,585,200 | — | — |
| 2013-08-27 | $6.10 | $6.10 | 1,022,200 | — | — |
| 2013-08-26 | $6.33 | $6.33 | 453,900 | — | — |
| 2013-08-23 | $6.29 | $6.29 | 629,400 | — | — |
| 2013-08-22 | $6.25 | $6.25 | 1,076,200 | — | — |
| 2013-08-21 | $6.23 | $6.23 | 1,085,600 | — | — |
| 2013-08-20 | $6.05 | $6.05 | 551,800 | — | — |
| 2013-08-19 | $6.12 | $6.12 | 934,400 | — | — |
| 2013-08-16 | $6.24 | $6.24 | 1,056,300 | — | — |
| 2013-08-15 | $6.25 | $6.25 | 2,645,300 | — | — |
| 2013-08-14 | $6.27 | $6.27 | 3,258,400 | — | — |
| 2013-08-13 | $5.92 | $5.92 | 3,758,700 | — | — |
| 2013-08-12 | $5.71 | $5.71 | 633,500 | — | — |
| 2013-08-09 | $5.75 | $5.75 | 993,800 | — | — |
| 2013-08-08 | $5.88 | $5.88 | 1,285,800 | — | — |
| 2013-08-07 | $6.03 | $6.03 | 1,328,100 | — | — |
| 2013-08-06 | $6.20 | $6.20 | 1,548,100 | — | — |
| 2013-08-05 | $6.12 | $6.12 | 1,191,800 | — | — |
| 2013-08-02 | $6.32 | $6.32 | 384,400 | — | — |
| 2013-08-01 | $6.34 | $6.34 | 560,800 | — | — |
| 2013-07-31 | $6.21 | $6.21 | 610,100 | — | — |
| 2013-07-30 | $6.13 | $6.13 | 878,200 | — | — |
| 2013-07-29 | $6.07 | $6.07 | 798,800 | — | — |
| 2013-07-26 | $6.10 | $6.10 | 891,700 | — | — |
| 2013-07-25 | $6.18 | $6.18 | 1,655,000 | — | — |
| 2013-07-24 | $6.09 | $6.09 | 588,700 | — | — |
| 2013-07-23 | $6.12 | $6.12 | 740,600 | — | — |
| 2013-07-22 | $6.08 | $6.08 | 587,700 | — | — |
| 2013-07-19 | $6.20 | $6.20 | 709,400 | — | — |
| 2013-07-18 | $6.23 | $6.23 | 1,162,300 | — | — |
| 2013-07-17 | $6.27 | $6.27 | 1,019,000 | — | — |
| 2013-07-16 | $6.14 | $6.14 | 2,236,000 | — | — |
| 2013-07-15 | $6.13 | $6.13 | 3,626,000 | — | — |
| 2013-07-12 | $5.72 | $5.72 | 449,200 | — | — |
| 2013-07-11 | $5.67 | $5.67 | 1,211,000 | — | — |
| 2013-07-10 | $5.62 | $5.62 | 571,000 | — | — |
| 2013-07-09 | $5.41 | $5.41 | 776,100 | — | — |
| 2013-07-08 | $5.70 | $5.70 | 646,600 | — | — |
| 2013-07-05 | $5.68 | $5.68 | 670,400 | — | — |
| 2013-07-03 | $5.63 | $5.63 | 396,900 | — | — |
| 2013-07-02 | $5.66 | $5.66 | 879,200 | — | — |
| 2013-07-01 | $5.76 | $5.76 | 339,300 | — | — |
| 2013-06-28 | $5.74 | $5.74 | 1,151,100 | — | — |
| 2013-06-27 | $5.62 | $5.62 | 1,412,600 | — | — |
| 2013-06-26 | $5.44 | $5.44 | 733,000 | — | — |
| 2013-06-25 | $5.44 | $5.44 | 866,100 | — | — |
| 2013-06-24 | $5.61 | $5.61 | 511,200 | — | — |
| 2013-06-21 | $5.74 | $5.74 | 1,683,700 | — | — |
| 2013-06-20 | $5.76 | $5.76 | 725,900 | — | — |
| 2013-06-19 | $5.81 | $5.81 | 416,000 | — | — |
| 2013-06-18 | $5.90 | $5.90 | 489,500 | — | — |
| 2013-06-17 | $5.87 | $5.87 | 413,100 | — | — |
| 2013-06-14 | $5.81 | $5.81 | 363,600 | — | — |
| 2013-06-13 | $5.88 | $5.88 | 456,200 | — | — |
| 2013-06-12 | $5.76 | $5.76 | 661,700 | — | — |
| 2013-06-11 | $5.84 | $5.84 | 783,600 | — | — |
| 2013-06-10 | $5.80 | $5.80 | 1,309,200 | — | — |
| 2013-06-07 | $5.72 | $5.72 | 2,118,300 | — | — |
| 2013-06-06 | $5.33 | $5.33 | 784,500 | — | — |
| 2013-06-05 | $5.21 | $5.21 | 537,800 | — | — |
| 2013-06-04 | $5.23 | $5.23 | 795,400 | — | — |
| 2013-06-03 | $5.35 | $5.35 | 665,400 | — | — |
| 2013-05-31 | $5.38 | $5.38 | 376,500 | — | — |
| 2013-05-30 | $5.46 | $5.46 | 396,100 | — | — |
| 2013-05-29 | $5.30 | $5.30 | 447,400 | — | — |
| 2013-05-28 | $5.29 | $5.29 | 478,500 | — | — |
| 2013-05-24 | $5.19 | $5.19 | 692,200 | — | — |
| 2013-05-23 | $5.29 | $5.29 | 1,032,000 | — | — |
| 2013-05-22 | $5.30 | $5.30 | 913,600 | — | — |
| 2013-05-21 | $5.51 | $5.51 | 830,700 | — | — |
| 2013-05-20 | $5.26 | $5.26 | 645,900 | — | — |
| 2013-05-17 | $5.26 | $5.26 | 818,100 | — | — |
| 2013-05-16 | $5.15 | $5.15 | 718,200 | — | — |
| 2013-05-15 | $5.25 | $5.25 | 773,000 | — | — |
| 2013-05-14 | $5.40 | $5.40 | 1,575,800 | — | — |
| 2013-05-13 | $5.15 | $5.15 | 716,600 | — | — |
| 2013-05-10 | $5.02 | $5.02 | 781,900 | — | — |
| 2013-05-09 | $5.02 | $5.02 | 1,019,700 | — | — |
| 2013-05-08 | $5.04 | $5.04 | 4,920,400 | — | — |
| 2013-05-07 | $4.55 | $4.55 | 1,430,600 | — | — |
| 2013-05-06 | $4.49 | $4.49 | 382,000 | — | — |
| 2013-05-03 | $4.48 | $4.48 | 737,000 | — | — |
| 2013-05-02 | $4.41 | $4.41 | 435,400 | — | — |
| 2013-05-01 | $4.23 | $4.23 | 586,800 | — | — |
| 2013-04-30 | $4.40 | $4.40 | 651,700 | — | — |
| 2013-04-29 | $4.40 | $4.40 | 404,100 | — | — |
| 2013-04-26 | $4.37 | $4.37 | 381,100 | — | — |
| 2013-04-25 | $4.42 | $4.42 | 747,900 | — | — |
| 2013-04-24 | $4.27 | $4.27 | 442,700 | — | — |
| 2013-04-23 | $4.26 | $4.26 | 872,300 | — | — |
| 2013-04-22 | $4.17 | $4.17 | 1,405,600 | — | — |
| 2013-04-19 | $4.25 | $4.25 | 1,184,200 | — | — |
| 2013-04-18 | $4.39 | $4.39 | 1,031,100 | — | — |
| 2013-04-17 | $4.44 | $4.44 | 5,747,000 | — | — |
| 2013-04-16 | $4.60 | $4.60 | 796,200 | — | — |
| 2013-04-15 | $4.67 | $4.67 | 1,252,600 | — | — |
| 2013-04-12 | $4.81 | $4.81 | 704,900 | — | — |
| 2013-04-11 | $4.81 | $4.81 | 1,050,400 | — | — |
| 2013-04-10 | $4.66 | $4.66 | 753,200 | — | — |
| 2013-04-09 | $4.63 | $4.63 | 844,700 | — | — |
| 2013-04-08 | $4.58 | $4.58 | 483,800 | — | — |
| 2013-04-05 | $4.58 | $4.58 | 394,100 | — | — |
| 2013-04-04 | $4.61 | $4.61 | 1,385,600 | — | — |
| 2013-04-03 | $4.60 | $4.60 | 734,800 | — | — |
| 2013-04-02 | $4.62 | $4.62 | 823,900 | — | — |
| 2013-04-01 | $4.50 | $4.50 | 752,500 | — | — |
| 2013-03-28 | $4.64 | $4.64 | 483,600 | — | — |
| 2013-03-27 | $4.63 | $4.63 | 1,018,600 | — | — |
| 2013-03-26 | $4.62 | $4.62 | 508,600 | — | — |
| 2013-03-25 | $4.57 | $4.57 | 521,600 | — | — |
| 2013-03-22 | $4.54 | $4.54 | 656,100 | — | — |
| 2013-03-21 | $4.61 | $4.61 | 2,079,300 | — | — |
| 2013-03-20 | $4.58 | $4.58 | 601,500 | — | — |
| 2013-03-19 | $4.53 | $4.53 | 1,683,100 | — | — |
| 2013-03-18 | $4.46 | $4.46 | 545,900 | — | — |
| 2013-03-15 | $4.62 | $4.62 | 1,058,400 | — | — |
| 2013-03-14 | $4.69 | $4.69 | 1,624,700 | — | — |
| 2013-03-13 | $4.53 | $4.53 | 319,700 | — | — |
| 2013-03-12 | $4.55 | $4.55 | 920,300 | — | — |
| 2013-03-11 | $4.63 | $4.63 | 2,183,700 | — | — |
| 2013-03-08 | $4.59 | $4.59 | 1,072,400 | — | — |
| 2013-03-07 | $4.43 | $4.43 | 1,120,300 | — | — |
| 2013-03-06 | $4.53 | $4.53 | 3,020,500 | — | — |
| 2013-03-05 | $4.29 | $4.29 | 705,100 | — | — |
| 2013-03-04 | $4.18 | $4.18 | 511,600 | — | — |
| 2013-03-01 | $4.20 | $4.20 | 728,900 | — | — |
| 2013-02-28 | $4.27 | $4.27 | 832,100 | — | — |
| 2013-02-27 | $4.28 | $4.28 | 1,279,900 | — | — |
| 2013-02-26 | $4.44 | $4.44 | 713,400 | — | — |
| 2013-02-25 | $4.43 | $4.43 | 1,465,300 | — | — |
| 2013-02-22 | $4.38 | $4.38 | 814,800 | — | — |
| 2013-02-21 | $4.38 | $4.38 | 1,158,900 | — | — |
| 2013-02-20 | $4.48 | $4.48 | 1,431,000 | — | — |
| 2013-02-19 | $4.66 | $4.66 | 1,462,000 | — | — |
| 2013-02-15 | $4.59 | $4.59 | 2,139,000 | — | — |
| 2013-02-14 | $4.57 | $4.57 | 5,510,800 | — | — |
| 2013-02-13 | $4.28 | $4.28 | 1,106,400 | — | — |
| 2013-02-12 | $4.37 | $4.37 | 2,957,000 | — | — |
| 2013-02-11 | $4.22 | $4.22 | 2,088,300 | — | — |
| 2013-02-08 | $4.39 | $4.39 | 6,115,900 | — | — |
| 2013-02-07 | $4.44 | $4.44 | 5,684,800 | — | — |
| 2013-02-06 | $5.07 | $5.07 | 756,300 | — | — |
| 2013-02-05 | $5.07 | $5.07 | 390,400 | — | — |
| 2013-02-04 | $4.98 | $4.98 | 510,500 | — | — |
| 2013-02-01 | $5.03 | $5.03 | 632,900 | — | — |
| 2013-01-31 | $5.11 | $5.11 | 1,062,000 | — | — |
| 2013-01-30 | $5.04 | $5.04 | 619,200 | — | — |
| 2013-01-29 | $5.10 | $5.10 | 417,100 | — | — |
| 2013-01-28 | $5.19 | $5.19 | 539,500 | — | — |
| 2013-01-25 | $5.10 | $5.10 | 292,600 | — | — |
| 2013-01-24 | $5.02 | $5.02 | 714,000 | — | — |
| 2013-01-23 | $5.12 | $5.12 | 617,100 | — | — |
| 2013-01-22 | $5.27 | $5.27 | 1,203,500 | — | — |
| 2013-01-18 | $5.25 | $5.25 | 1,371,600 | — | — |
| 2013-01-17 | $5.14 | $5.14 | 1,111,500 | — | — |
| 2013-01-16 | $4.99 | $4.99 | 575,800 | — | — |
| 2013-01-15 | $5.03 | $5.03 | 1,195,400 | — | — |
| 2013-01-14 | $5.00 | $5.00 | 1,314,300 | — | — |
| 2013-01-11 | $5.01 | $5.01 | 1,081,100 | — | — |
| 2013-01-10 | $5.08 | $5.08 | 1,014,000 | — | — |
| 2013-01-09 | $4.90 | $4.90 | 3,499,900 | — | — |
| 2013-01-08 | $5.09 | $5.09 | 1,978,200 | — | — |
| 2013-01-07 | $5.25 | $5.25 | 1,547,400 | — | — |
| 2013-01-04 | $5.41 | $5.41 | 11,360,200 | — | — |
| 2013-01-03 | $6.78 | $6.78 | 812,800 | — | — |
| 2013-01-02 | $6.65 | $6.65 | 614,400 | — | — |