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
- 1983-08-09 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 | $6.96 | $6.96 | 52,300 | — | — |
| 2013-12-30 | $6.68 | $6.68 | 153,700 | — | — |
| 2013-12-27 | $6.47 | $6.47 | 61,100 | — | — |
| 2013-12-26 | $6.50 | $6.50 | 51,300 | — | — |
| 2013-12-24 | $6.71 | $6.71 | 8,100 | — | — |
| 2013-12-23 | $6.72 | $6.72 | 26,000 | — | — |
| 2013-12-20 | $6.77 | $6.77 | 39,400 | — | — |
| 2013-12-19 | $6.94 | $6.94 | 41,900 | — | — |
| 2013-12-18 | $7.07 | $7.07 | 52,100 | — | — |
| 2013-12-17 | $7.43 | $7.43 | 10,200 | — | — |
| 2013-12-16 | $7.42 | $7.42 | 18,400 | — | — |
| 2013-12-13 | $7.30 | $7.30 | 33,100 | — | — |
| 2013-12-12 | $7.39 | $7.39 | 52,900 | — | — |
| 2013-12-11 | $7.01 | $7.01 | 64,000 | — | — |
| 2013-12-10 | $7.60 | $7.60 | 32,100 | — | — |
| 2013-12-09 | $7.78 | $7.78 | 11,900 | — | — |
| 2013-12-06 | $7.95 | $7.95 | 6,900 | — | — |
| 2013-12-05 | $8.20 | $8.20 | 27,100 | — | — |
| 2013-12-04 | $8.10 | $8.10 | 44,900 | — | — |
| 2013-12-03 | $7.56 | $7.56 | 11,600 | — | — |
| 2013-12-02 | $7.47 | $7.47 | 19,300 | — | — |
| 2013-11-29 | $7.64 | $7.64 | 22,000 | — | — |
| 2013-11-27 | $7.68 | $7.68 | 20,300 | — | — |
| 2013-11-26 | $7.88 | $7.88 | 19,800 | — | — |
| 2013-11-25 | $7.53 | $7.53 | 55,700 | — | — |
| 2013-11-22 | $8.06 | $8.06 | 33,400 | — | — |
| 2013-11-21 | $7.98 | $7.98 | 55,200 | — | — |
| 2013-11-20 | $8.25 | $8.25 | 34,100 | — | — |
| 2013-11-19 | $7.93 | $7.93 | 37,100 | — | — |
| 2013-11-18 | $8.15 | $8.15 | 68,900 | — | — |
| 2013-11-15 | $8.14 | $8.14 | 32,900 | — | — |
| 2013-11-14 | $8.38 | $8.38 | 47,500 | — | — |
| 2013-11-13 | $8.50 | $8.50 | 27,700 | — | — |
| 2013-11-12 | $8.70 | $8.70 | 58,400 | — | — |
| 2013-11-11 | $8.79 | $8.79 | 120,300 | — | — |
| 2013-11-08 | $8.23 | $8.23 | 29,800 | — | — |
| 2013-11-07 | $8.18 | $8.18 | 47,100 | — | — |
| 2013-11-06 | $8.39 | $8.39 | 50,500 | — | — |
| 2013-11-05 | $8.22 | $8.22 | 32,300 | — | — |
| 2013-11-04 | $8.24 | $8.24 | 19,000 | — | — |
| 2013-11-01 | $8.04 | $8.04 | 5,700 | — | — |
| 2013-10-31 | $8.00 | $8.00 | 10,000 | — | — |
| 2013-10-30 | $8.13 | $8.13 | 9,800 | — | — |
| 2013-10-29 | $8.27 | $8.27 | 30,400 | — | — |
| 2013-10-28 | $7.98 | $7.98 | 34,800 | — | — |
| 2013-10-25 | $8.20 | $8.20 | 21,400 | — | — |
| 2013-10-24 | $8.35 | $8.35 | 11,800 | — | — |
| 2013-10-23 | $8.46 | $8.46 | 31,100 | — | — |
| 2013-10-22 | $8.54 | $8.54 | 115,500 | — | — |
| 2013-10-21 | $8.11 | $8.11 | 22,800 | — | — |
| 2013-10-18 | $8.27 | $8.27 | 36,400 | — | — |
| 2013-10-17 | $7.92 | $7.92 | 37,200 | — | — |
| 2013-10-16 | $7.85 | $7.85 | 18,000 | — | — |
| 2013-10-15 | $7.60 | $7.60 | 28,500 | — | — |
| 2013-10-14 | $7.66 | $7.66 | 16,200 | — | — |
| 2013-10-11 | $7.69 | $7.69 | 21,000 | — | — |
| 2013-10-10 | $7.75 | $7.75 | 29,300 | — | — |
| 2013-10-09 | $7.71 | $7.71 | 15,600 | — | — |
| 2013-10-08 | $7.54 | $7.54 | 75,600 | — | — |
| 2013-10-07 | $7.67 | $7.67 | 87,700 | — | — |
| 2013-10-04 | $7.61 | $7.61 | 28,100 | — | — |
| 2013-10-03 | $7.61 | $7.61 | 26,500 | — | — |
| 2013-10-02 | $7.94 | $7.94 | 43,900 | — | — |
| 2013-10-01 | $7.85 | $7.85 | 84,100 | — | — |
| 2013-09-30 | $7.30 | $7.30 | 32,200 | — | — |
| 2013-09-27 | $7.32 | $7.32 | 13,400 | — | — |
| 2013-09-26 | $7.30 | $7.30 | 10,800 | — | — |
| 2013-09-25 | $7.37 | $7.37 | 9,600 | — | — |
| 2013-09-24 | $7.31 | $7.31 | 22,100 | — | — |
| 2013-09-23 | $7.21 | $7.21 | 24,500 | — | — |
| 2013-09-20 | $7.38 | $7.38 | 21,800 | — | — |
| 2013-09-19 | $7.54 | $7.54 | 37,700 | — | — |
| 2013-09-18 | $7.48 | $7.48 | 38,700 | — | — |
| 2013-09-17 | $7.47 | $7.47 | 37,700 | — | — |
| 2013-09-16 | $7.49 | $7.49 | 63,500 | — | — |
| 2013-09-13 | $6.94 | $6.94 | 22,900 | — | — |
| 2013-09-12 | $7.04 | $7.04 | 9,700 | — | — |
| 2013-09-11 | $7.03 | $7.03 | 4,800 | — | — |
| 2013-09-10 | $7.14 | $7.14 | 12,900 | — | — |
| 2013-09-09 | $7.08 | $7.08 | 21,700 | — | — |
| 2013-09-06 | $7.21 | $7.21 | 37,500 | — | — |
| 2013-09-05 | $7.64 | $7.64 | 283,700 | — | — |
| 2013-09-04 | $7.11 | $7.11 | 151,700 | — | — |
| 2013-09-03 | $6.15 | $6.15 | 5,800 | — | — |
| 2013-08-30 | $6.16 | $6.16 | 22,500 | — | — |
| 2013-08-29 | $6.15 | $6.15 | 4,600 | — | — |
| 2013-08-28 | $6.06 | $6.06 | 28,600 | — | — |
| 2013-08-27 | $6.19 | $6.19 | 29,700 | — | — |
| 2013-08-26 | $6.18 | $6.18 | 25,000 | — | — |
| 2013-08-23 | $6.18 | $6.18 | 20,900 | — | — |
| 2013-08-22 | $5.98 | $5.98 | 12,700 | — | — |
| 2013-08-21 | $5.80 | $5.80 | 34,600 | — | — |
| 2013-08-20 | $5.68 | $5.68 | 13,800 | — | — |
| 2013-08-19 | $5.56 | $5.56 | 49,700 | — | — |
| 2013-08-16 | $6.04 | $6.04 | 24,800 | — | — |
| 2013-08-15 | $6.17 | $6.17 | 26,400 | — | — |
| 2013-08-14 | $6.31 | $6.31 | 22,800 | — | — |
| 2013-08-13 | $6.39 | $6.39 | 22,100 | — | — |
| 2013-08-12 | $6.41 | $6.41 | 18,100 | — | — |
| 2013-08-09 | $6.35 | $6.35 | 38,000 | — | — |
| 2013-08-08 | $6.45 | $6.45 | 29,600 | — | — |
| 2013-08-07 | $6.49 | $6.49 | 12,000 | — | — |
| 2013-08-06 | $6.51 | $6.51 | 17,100 | — | — |
| 2013-08-05 | $6.38 | $6.38 | 23,500 | — | — |
| 2013-08-02 | $6.61 | $6.61 | 9,400 | — | — |
| 2013-08-01 | $6.61 | $6.61 | 16,200 | — | — |
| 2013-07-31 | $6.85 | $6.85 | 19,500 | — | — |
| 2013-07-30 | $6.77 | $6.77 | 50,300 | — | — |
| 2013-07-29 | $6.65 | $6.65 | 14,100 | — | — |
| 2013-07-26 | $6.70 | $6.70 | 13,500 | — | — |
| 2013-07-25 | $6.58 | $6.58 | 13,100 | — | — |
| 2013-07-24 | $6.63 | $6.63 | 10,500 | — | — |
| 2013-07-23 | $6.60 | $6.60 | 18,200 | — | — |
| 2013-07-22 | $6.85 | $6.85 | 25,000 | — | — |
| 2013-07-19 | $6.59 | $6.59 | 19,400 | — | — |
| 2013-07-18 | $6.56 | $6.56 | 40,700 | — | — |
| 2013-07-17 | $7.00 | $7.00 | 19,200 | — | — |
| 2013-07-16 | $6.88 | $6.88 | 17,700 | — | — |
| 2013-07-15 | $7.00 | $7.00 | 61,300 | — | — |
| 2013-07-12 | $7.21 | $7.21 | 85,400 | — | — |
| 2013-07-11 | $6.65 | $6.65 | 46,600 | — | — |
| 2013-07-10 | $6.09 | $6.09 | 65,500 | — | — |
| 2013-07-09 | $6.34 | $6.34 | 42,000 | — | — |
| 2013-07-08 | $6.30 | $6.30 | 40,600 | — | — |
| 2013-07-05 | $6.38 | $6.38 | 35,100 | — | — |
| 2013-07-03 | $6.37 | $6.37 | 18,400 | — | — |
| 2013-07-02 | $6.62 | $6.62 | 31,300 | — | — |
| 2013-07-01 | $6.86 | $6.86 | 52,200 | — | — |
| 2013-06-28 | $6.36 | $6.36 | 51,100 | — | — |
| 2013-06-27 | $6.26 | $6.26 | 110,400 | — | — |
| 2013-06-26 | $7.05 | $7.05 | 142,200 | — | — |
| 2013-06-25 | $7.27 | $7.27 | 300,200 | — | — |
| 2013-06-24 | $7.07 | $7.07 | 146,300 | — | — |
| 2013-06-21 | $6.41 | $6.41 | 107,800 | — | — |
| 2013-06-20 | $6.35 | $6.35 | 251,300 | — | — |
| 2013-06-19 | $5.67 | $5.67 | 120,300 | — | — |
| 2013-06-18 | $4.98 | $4.98 | 25,300 | — | — |
| 2013-06-17 | $4.89 | $4.89 | 26,500 | — | — |
| 2013-06-14 | $5.17 | $5.17 | 22,000 | — | — |
| 2013-06-13 | $5.28 | $5.28 | 19,100 | — | — |
| 2013-06-12 | $5.25 | $5.25 | 16,300 | — | — |
| 2013-06-11 | $5.30 | $5.30 | 33,100 | — | — |
| 2013-06-10 | $5.10 | $5.10 | 21,100 | — | — |
| 2013-06-07 | $5.07 | $5.07 | 13,400 | — | — |
| 2013-06-06 | $5.03 | $5.03 | 36,700 | — | — |
| 2013-06-05 | $5.24 | $5.24 | 40,400 | — | — |
| 2013-06-04 | $5.08 | $5.08 | 35,200 | — | — |
| 2013-06-03 | $4.98 | $4.98 | 79,000 | — | — |
| 2013-05-31 | $5.25 | $5.25 | 53,000 | — | — |
| 2013-05-30 | $5.36 | $5.36 | 92,100 | — | — |
| 2013-05-29 | $5.19 | $5.19 | 85,200 | — | — |
| 2013-05-28 | $5.15 | $5.15 | 157,700 | — | — |
| 2013-05-24 | $4.70 | $4.70 | 38,700 | — | — |
| 2013-05-23 | $4.66 | $4.66 | 57,800 | — | — |
| 2013-05-22 | $4.49 | $4.49 | 46,300 | — | — |
| 2013-05-21 | $4.70 | $4.70 | 152,400 | — | — |
| 2013-05-20 | $4.50 | $4.50 | 145,400 | — | — |
| 2013-05-17 | $3.80 | $3.80 | 29,500 | — | — |
| 2013-05-16 | $3.79 | $3.79 | 71,600 | — | — |
| 2013-05-15 | $3.92 | $3.92 | 62,500 | — | — |
| 2013-05-14 | $4.05 | $4.05 | 62,300 | — | — |
| 2013-05-13 | $3.99 | $3.99 | 43,600 | — | — |
| 2013-05-10 | $3.87 | $3.87 | 105,500 | — | — |
| 2013-05-09 | $4.05 | $4.05 | 76,600 | — | — |
| 2013-05-08 | $3.79 | $3.79 | 75,800 | — | — |
| 2013-05-07 | $3.68 | $3.68 | 47,300 | — | — |
| 2013-05-06 | $3.58 | $3.58 | 16,800 | — | — |
| 2013-05-03 | $3.70 | $3.70 | 79,100 | — | — |
| 2013-05-02 | $3.63 | $3.63 | 18,000 | — | — |
| 2013-05-01 | $3.69 | $3.69 | 22,600 | — | — |
| 2013-04-30 | $3.74 | $3.74 | 20,800 | — | — |
| 2013-04-29 | $3.70 | $3.70 | 26,200 | — | — |
| 2013-04-26 | $3.72 | $3.72 | 57,500 | — | — |
| 2013-04-25 | $3.50 | $3.50 | 137,100 | — | — |
| 2013-04-24 | $3.40 | $3.40 | 56,700 | — | — |
| 2013-04-23 | $3.24 | $3.24 | 58,900 | — | — |
| 2013-04-22 | $3.32 | $3.32 | 32,100 | — | — |
| 2013-04-19 | $3.32 | $3.32 | 44,200 | — | — |
| 2013-04-18 | $3.42 | $3.42 | 24,300 | — | — |
| 2013-04-17 | $3.53 | $3.53 | 40,200 | — | — |
| 2013-04-16 | $3.68 | $3.68 | 24,400 | — | — |
| 2013-04-15 | $3.59 | $3.59 | 22,400 | — | — |
| 2013-04-12 | $3.80 | $3.80 | 8,800 | — | — |
| 2013-04-11 | $3.83 | $3.83 | 16,900 | — | — |
| 2013-04-10 | $3.86 | $3.86 | 32,700 | — | — |
| 2013-04-09 | $3.83 | $3.83 | 46,800 | — | — |
| 2013-04-08 | $3.61 | $3.61 | 5,700 | — | — |
| 2013-04-05 | $3.60 | $3.60 | 13,700 | — | — |
| 2013-04-04 | $3.65 | $3.65 | 15,100 | — | — |
| 2013-04-03 | $3.70 | $3.70 | 25,400 | — | — |
| 2013-04-02 | $3.62 | $3.62 | 11,100 | — | — |
| 2013-04-01 | $3.67 | $3.67 | 26,100 | — | — |
| 2013-03-28 | $3.64 | $3.64 | 39,700 | — | — |
| 2013-03-27 | $3.53 | $3.53 | 11,600 | — | — |
| 2013-03-26 | $3.60 | $3.60 | 13,900 | — | — |
| 2013-03-25 | $3.60 | $3.60 | 7,200 | — | — |
| 2013-03-22 | $3.53 | $3.53 | 12,400 | — | — |
| 2013-03-21 | $3.58 | $3.58 | 14,800 | — | — |
| 2013-03-20 | $3.61 | $3.61 | 25,800 | — | — |
| 2013-03-19 | $3.49 | $3.49 | 14,500 | — | — |
| 2013-03-18 | $3.43 | $3.43 | 40,500 | — | — |
| 2013-03-15 | $3.56 | $3.56 | 201,900 | — | — |
| 2013-03-14 | $3.94 | $3.94 | 11,800 | — | — |
| 2013-03-13 | $4.04 | $4.04 | 6,100 | — | — |
| 2013-03-12 | $4.02 | $4.02 | 23,400 | — | — |
| 2013-03-11 | $3.96 | $3.96 | 30,800 | — | — |
| 2013-03-08 | $3.90 | $3.90 | 26,300 | — | — |
| 2013-03-07 | $3.73 | $3.73 | 39,400 | — | — |
| 2013-03-06 | $3.78 | $3.78 | 59,400 | — | — |
| 2013-03-05 | $3.70 | $3.70 | 52,200 | — | — |
| 2013-03-04 | $3.80 | $3.80 | 72,900 | — | — |
| 2013-03-01 | $3.96 | $3.96 | 9,300 | — | — |
| 2013-02-28 | $3.99 | $3.99 | 10,600 | — | — |
| 2013-02-27 | $3.97 | $3.97 | 77,600 | — | — |
| 2013-02-26 | $4.13 | $4.13 | 42,400 | — | — |
| 2013-02-25 | $4.15 | $4.15 | 65,800 | — | — |
| 2013-02-22 | $4.18 | $4.18 | 47,400 | — | — |
| 2013-02-21 | $4.22 | $4.22 | 56,400 | — | — |
| 2013-02-20 | $4.42 | $4.42 | 43,100 | — | — |
| 2013-02-19 | $4.63 | $4.63 | 53,200 | — | — |
| 2013-02-15 | $4.75 | $4.75 | 69,400 | — | — |
| 2013-02-14 | $4.47 | $4.47 | 72,400 | — | — |
| 2013-02-13 | $4.24 | $4.24 | 70,200 | — | — |
| 2013-02-12 | $3.98 | $3.98 | 11,900 | — | — |
| 2013-02-11 | $3.93 | $3.93 | 11,200 | — | — |
| 2013-02-08 | $3.95 | $3.95 | 47,400 | — | — |
| 2013-02-07 | $3.96 | $3.96 | 28,500 | — | — |
| 2013-02-06 | $3.96 | $3.96 | 22,300 | — | — |
| 2013-02-05 | $3.96 | $3.96 | 16,500 | — | — |
| 2013-02-04 | $3.93 | $3.93 | 31,400 | — | — |
| 2013-02-01 | $3.93 | $3.93 | 21,900 | — | — |
| 2013-01-31 | $3.91 | $3.91 | 33,300 | — | — |
| 2013-01-30 | $3.93 | $3.93 | 26,200 | — | — |
| 2013-01-29 | $3.96 | $3.96 | 18,400 | — | — |
| 2013-01-28 | $3.92 | $3.92 | 38,200 | — | — |
| 2013-01-25 | $4.02 | $4.02 | 15,900 | — | — |
| 2013-01-24 | $4.05 | $4.05 | 78,900 | — | — |
| 2013-01-23 | $4.17 | $4.17 | 83,400 | — | — |
| 2013-01-22 | $4.03 | $4.03 | 42,700 | — | — |
| 2013-01-18 | $3.94 | $3.94 | 43,000 | — | — |
| 2013-01-17 | $3.81 | $3.81 | 31,200 | — | — |
| 2013-01-16 | $3.81 | $3.81 | 40,400 | — | — |
| 2013-01-15 | $3.85 | $3.85 | 46,600 | — | — |
| 2013-01-14 | $4.01 | $4.01 | 52,700 | — | — |
| 2013-01-11 | $3.98 | $3.98 | 23,500 | — | — |
| 2013-01-10 | $3.99 | $3.99 | 70,800 | — | — |
| 2013-01-09 | $3.98 | $3.98 | 98,300 | — | — |
| 2013-01-08 | $3.84 | $3.84 | 87,200 | — | — |
| 2013-01-07 | $3.81 | $3.81 | 87,900 | — | — |
| 2013-01-04 | $3.90 | $3.90 | 196,600 | — | — |
| 2013-01-03 | $3.68 | $3.68 | 185,500 | — | — |
| 2013-01-02 | $3.39 | $3.39 | 42,600 | — | — |