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
- 1999-05-28 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 | $7.13 | $7.13 | 344,800 | — | — |
| 2013-12-30 | $6.99 | $6.99 | 291,600 | — | — |
| 2013-12-27 | $7.14 | $7.14 | 131,800 | — | — |
| 2013-12-26 | $7.36 | $7.36 | 303,200 | — | — |
| 2013-12-24 | $7.16 | $7.16 | 110,900 | — | — |
| 2013-12-23 | $7.10 | $7.10 | 296,600 | — | — |
| 2013-12-20 | $6.72 | $6.72 | 138,500 | — | — |
| 2013-12-19 | $6.67 | $6.67 | 163,000 | — | — |
| 2013-12-18 | $6.64 | $6.64 | 110,500 | — | — |
| 2013-12-17 | $6.64 | $6.64 | 71,100 | — | — |
| 2013-12-16 | $6.61 | $6.61 | 147,100 | — | — |
| 2013-12-13 | $6.69 | $6.69 | 115,600 | — | — |
| 2013-12-12 | $6.48 | $6.48 | 211,100 | — | — |
| 2013-12-11 | $6.64 | $6.64 | 284,600 | — | — |
| 2013-12-10 | $6.84 | $6.84 | 217,700 | — | — |
| 2013-12-09 | $6.96 | $6.96 | 423,100 | — | — |
| 2013-12-06 | $6.80 | $6.80 | 368,900 | — | — |
| 2013-12-05 | $6.47 | $6.47 | 134,900 | — | — |
| 2013-12-04 | $6.28 | $6.28 | 108,700 | — | — |
| 2013-12-03 | $6.36 | $6.36 | 133,100 | — | — |
| 2013-12-02 | $6.47 | $6.47 | 161,800 | — | — |
| 2013-11-29 | $6.56 | $6.56 | 96,600 | — | — |
| 2013-11-27 | $6.53 | $6.53 | 317,300 | — | — |
| 2013-11-26 | $6.73 | $6.73 | 601,400 | — | — |
| 2013-11-25 | $6.11 | $6.11 | 224,900 | — | — |
| 2013-11-22 | $5.82 | $5.82 | 131,000 | — | — |
| 2013-11-21 | $5.84 | $5.84 | 118,900 | — | — |
| 2013-11-20 | $5.67 | $5.67 | 229,500 | — | — |
| 2013-11-19 | $5.70 | $5.70 | 144,300 | — | — |
| 2013-11-18 | $5.94 | $5.94 | 192,200 | — | — |
| 2013-11-15 | $6.00 | $6.00 | 80,600 | — | — |
| 2013-11-14 | $6.07 | $6.07 | 104,600 | — | — |
| 2013-11-13 | $6.21 | $6.21 | 127,300 | — | — |
| 2013-11-12 | $6.10 | $6.10 | 271,500 | — | — |
| 2013-11-11 | $5.85 | $5.85 | 133,300 | — | — |
| 2013-11-08 | $5.97 | $5.97 | 250,000 | — | — |
| 2013-11-07 | $5.67 | $5.67 | 417,200 | — | — |
| 2013-11-06 | $6.03 | $6.03 | 257,300 | — | — |
| 2013-11-05 | $6.12 | $6.12 | 266,600 | — | — |
| 2013-11-04 | $6.30 | $6.30 | 369,600 | — | — |
| 2013-11-01 | $6.45 | $6.45 | 444,700 | — | — |
| 2013-10-31 | $6.09 | $6.09 | 566,300 | — | — |
| 2013-10-30 | $6.36 | $6.36 | 1,305,400 | — | — |
| 2013-10-29 | $7.56 | $7.56 | 569,000 | — | — |
| 2013-10-28 | $7.08 | $7.08 | 396,200 | — | — |
| 2013-10-25 | $7.25 | $7.25 | 378,900 | — | — |
| 2013-10-24 | $6.88 | $6.88 | 221,500 | — | — |
| 2013-10-23 | $7.09 | $7.09 | 132,200 | — | — |
| 2013-10-22 | $7.32 | $7.32 | 280,200 | — | — |
| 2013-10-21 | $7.24 | $7.24 | 353,900 | — | — |
| 2013-10-18 | $6.95 | $6.95 | 229,100 | — | — |
| 2013-10-17 | $6.69 | $6.69 | 155,200 | — | — |
| 2013-10-16 | $6.79 | $6.79 | 139,600 | — | — |
| 2013-10-15 | $6.69 | $6.69 | 171,600 | — | — |
| 2013-10-14 | $6.93 | $6.93 | 202,400 | — | — |
| 2013-10-11 | $6.71 | $6.71 | 132,300 | — | — |
| 2013-10-10 | $6.60 | $6.60 | 224,300 | — | — |
| 2013-10-09 | $6.50 | $6.50 | 258,800 | — | — |
| 2013-10-08 | $6.63 | $6.63 | 661,800 | — | — |
| 2013-10-07 | $6.96 | $6.96 | 275,900 | — | — |
| 2013-10-04 | $7.03 | $7.03 | 203,200 | — | — |
| 2013-10-03 | $6.96 | $6.96 | 306,500 | — | — |
| 2013-10-02 | $7.28 | $7.28 | 254,200 | — | — |
| 2013-10-01 | $7.29 | $7.29 | 223,500 | — | — |
| 2013-09-30 | $7.00 | $7.00 | 292,600 | — | — |
| 2013-09-27 | $7.12 | $7.12 | 346,400 | — | — |
| 2013-09-26 | $7.08 | $7.08 | 417,400 | — | — |
| 2013-09-25 | $7.07 | $7.07 | 614,300 | — | — |
| 2013-09-24 | $6.73 | $6.73 | 578,300 | — | — |
| 2013-09-23 | $6.23 | $6.23 | 272,700 | — | — |
| 2013-09-20 | $6.26 | $6.26 | 276,600 | — | — |
| 2013-09-19 | $6.38 | $6.38 | 95,600 | — | — |
| 2013-09-18 | $6.47 | $6.47 | 206,800 | — | — |
| 2013-09-17 | $6.39 | $6.39 | 176,200 | — | — |
| 2013-09-16 | $6.41 | $6.41 | 217,600 | — | — |
| 2013-09-13 | $6.47 | $6.47 | 129,900 | — | — |
| 2013-09-12 | $6.55 | $6.55 | 183,000 | — | — |
| 2013-09-11 | $6.58 | $6.58 | 329,800 | — | — |
| 2013-09-10 | $6.58 | $6.58 | 478,300 | — | — |
| 2013-09-09 | $6.66 | $6.66 | 500,100 | — | — |
| 2013-09-06 | $6.86 | $6.86 | 282,300 | — | — |
| 2013-09-05 | $7.01 | $7.01 | 323,500 | — | — |
| 2013-09-04 | $6.92 | $6.92 | 563,100 | — | — |
| 2013-09-03 | $6.70 | $6.70 | 408,800 | — | — |
| 2013-08-30 | $6.55 | $6.55 | 258,600 | — | — |
| 2013-08-29 | $6.41 | $6.41 | 433,700 | — | — |
| 2013-08-28 | $6.23 | $6.23 | 364,200 | — | — |
| 2013-08-27 | $6.21 | $6.21 | 1,484,100 | — | — |
| 2013-08-26 | $6.30 | $6.30 | 385,400 | — | — |
| 2013-08-23 | $6.39 | $6.39 | 746,400 | — | — |
| 2013-08-22 | $6.35 | $6.35 | 356,100 | — | — |
| 2013-08-21 | $6.10 | $6.10 | 392,900 | — | — |
| 2013-08-20 | $5.99 | $5.99 | 322,700 | — | — |
| 2013-08-19 | $5.84 | $5.84 | 601,800 | — | — |
| 2013-08-16 | $5.61 | $5.61 | 226,700 | — | — |
| 2013-08-15 | $5.59 | $5.59 | 182,100 | — | — |
| 2013-08-14 | $5.50 | $5.50 | 183,600 | — | — |
| 2013-08-13 | $5.36 | $5.36 | 369,800 | — | — |
| 2013-08-12 | $5.42 | $5.42 | 736,400 | — | — |
| 2013-08-09 | $5.01 | $5.01 | 107,500 | — | — |
| 2013-08-08 | $5.03 | $5.03 | 136,100 | — | — |
| 2013-08-07 | $4.92 | $4.92 | 175,100 | — | — |
| 2013-08-06 | $5.07 | $5.07 | 224,300 | — | — |
| 2013-08-05 | $5.03 | $5.03 | 173,700 | — | — |
| 2013-08-02 | $4.98 | $4.98 | 251,000 | — | — |
| 2013-08-01 | $5.08 | $5.08 | 344,700 | — | — |
| 2013-07-31 | $5.13 | $5.13 | 517,100 | — | — |
| 2013-07-30 | $4.75 | $4.75 | 493,700 | — | — |
| 2013-07-29 | $4.38 | $4.38 | 146,500 | — | — |
| 2013-07-26 | $4.47 | $4.47 | 149,700 | — | — |
| 2013-07-25 | $4.50 | $4.50 | 41,300 | — | — |
| 2013-07-24 | $4.58 | $4.58 | 81,700 | — | — |
| 2013-07-23 | $4.57 | $4.57 | 190,200 | — | — |
| 2013-07-22 | $4.68 | $4.68 | 61,300 | — | — |
| 2013-07-19 | $4.69 | $4.69 | 73,300 | — | — |
| 2013-07-18 | $4.77 | $4.77 | 119,300 | — | — |
| 2013-07-17 | $4.79 | $4.79 | 84,300 | — | — |
| 2013-07-16 | $4.77 | $4.77 | 103,600 | — | — |
| 2013-07-15 | $4.88 | $4.88 | 94,100 | — | — |
| 2013-07-12 | $4.80 | $4.80 | 95,800 | — | — |
| 2013-07-11 | $4.88 | $4.88 | 286,900 | — | — |
| 2013-07-10 | $4.98 | $4.98 | 413,400 | — | — |
| 2013-07-09 | $4.54 | $4.54 | 55,000 | — | — |
| 2013-07-08 | $4.54 | $4.54 | 45,600 | — | — |
| 2013-07-05 | $4.56 | $4.56 | 27,900 | — | — |
| 2013-07-03 | $4.62 | $4.62 | 45,600 | — | — |
| 2013-07-02 | $4.63 | $4.63 | 89,700 | — | — |
| 2013-07-01 | $4.57 | $4.57 | 140,100 | — | — |
| 2013-06-28 | $4.43 | $4.43 | 26,900 | — | — |
| 2013-06-27 | $4.28 | $4.28 | 32,300 | — | — |
| 2013-06-26 | $4.36 | $4.36 | 94,200 | — | — |
| 2013-06-25 | $4.31 | $4.31 | 185,300 | — | — |
| 2013-06-24 | $4.08 | $4.08 | 155,200 | — | — |
| 2013-06-21 | $4.37 | $4.37 | 98,100 | — | — |
| 2013-06-20 | $4.34 | $4.34 | 123,700 | — | — |
| 2013-06-19 | $4.46 | $4.46 | 67,500 | — | — |
| 2013-06-18 | $4.56 | $4.56 | 91,900 | — | — |
| 2013-06-17 | $4.48 | $4.48 | 85,100 | — | — |
| 2013-06-14 | $4.43 | $4.43 | 50,400 | — | — |
| 2013-06-13 | $4.49 | $4.49 | 139,800 | — | — |
| 2013-06-12 | $4.35 | $4.35 | 58,500 | — | — |
| 2013-06-11 | $4.46 | $4.46 | 80,200 | — | — |
| 2013-06-10 | $4.53 | $4.53 | 264,200 | — | — |
| 2013-06-07 | $4.40 | $4.40 | 267,200 | — | — |
| 2013-06-06 | $4.23 | $4.23 | 82,600 | — | — |
| 2013-06-05 | $4.15 | $4.15 | 211,000 | — | — |
| 2013-06-04 | $4.11 | $4.11 | 36,500 | — | — |
| 2013-06-03 | $4.17 | $4.17 | 113,200 | — | — |
| 2013-05-31 | $4.14 | $4.14 | 79,700 | — | — |
| 2013-05-30 | $4.07 | $4.07 | 172,600 | — | — |
| 2013-05-29 | $4.10 | $4.10 | 42,300 | — | — |
| 2013-05-28 | $4.12 | $4.12 | 126,200 | — | — |
| 2013-05-24 | $4.03 | $4.03 | 24,400 | — | — |
| 2013-05-23 | $4.03 | $4.03 | 58,600 | — | — |
| 2013-05-22 | $4.00 | $4.00 | 116,500 | — | — |
| 2013-05-21 | $4.04 | $4.04 | 94,000 | — | — |
| 2013-05-20 | $4.02 | $4.02 | 241,400 | — | — |
| 2013-05-17 | $3.88 | $3.88 | 40,100 | — | — |
| 2013-05-16 | $3.75 | $3.75 | 97,000 | — | — |
| 2013-05-15 | $3.87 | $3.87 | 69,500 | — | — |
| 2013-05-14 | $3.91 | $3.91 | 46,500 | — | — |
| 2013-05-13 | $3.92 | $3.92 | 90,200 | — | — |
| 2013-05-10 | $4.05 | $4.05 | 63,700 | — | — |
| 2013-05-09 | $4.14 | $4.14 | 72,400 | — | — |
| 2013-05-08 | $4.12 | $4.12 | 89,300 | — | — |
| 2013-05-07 | $4.13 | $4.13 | 100,400 | — | — |
| 2013-05-06 | $4.13 | $4.13 | 272,800 | — | — |
| 2013-05-03 | $4.01 | $4.01 | 122,600 | — | — |
| 2013-05-02 | $3.79 | $3.79 | 44,400 | — | — |
| 2013-05-01 | $3.88 | $3.88 | 31,500 | — | — |
| 2013-04-30 | $3.94 | $3.94 | 109,800 | — | — |
| 2013-04-29 | $3.98 | $3.98 | 178,800 | — | — |
| 2013-04-26 | $3.93 | $3.93 | 118,500 | — | — |
| 2013-04-25 | $3.89 | $3.89 | 193,700 | — | — |
| 2013-04-24 | $3.74 | $3.74 | 58,900 | — | — |
| 2013-04-23 | $3.65 | $3.65 | 54,000 | — | — |
| 2013-04-22 | $3.61 | $3.61 | 77,900 | — | — |
| 2013-04-19 | $3.54 | $3.54 | 29,300 | — | — |
| 2013-04-18 | $3.55 | $3.55 | 91,400 | — | — |
| 2013-04-17 | $3.51 | $3.51 | 103,900 | — | — |
| 2013-04-16 | $3.34 | $3.34 | 38,100 | — | — |
| 2013-04-15 | $3.34 | $3.34 | 50,300 | — | — |
| 2013-04-12 | $3.45 | $3.45 | 69,300 | — | — |
| 2013-04-11 | $3.40 | $3.40 | 164,500 | — | — |
| 2013-04-10 | $3.25 | $3.25 | 127,500 | — | — |
| 2013-04-09 | $3.37 | $3.37 | 71,800 | — | — |
| 2013-04-08 | $3.37 | $3.37 | 113,900 | — | — |
| 2013-04-05 | $3.31 | $3.31 | 61,900 | — | — |
| 2013-04-04 | $3.35 | $3.35 | 151,200 | — | — |
| 2013-04-03 | $3.25 | $3.25 | 488,900 | — | — |
| 2013-04-02 | $3.66 | $3.66 | 89,000 | — | — |
| 2013-04-01 | $3.77 | $3.77 | 49,600 | — | — |
| 2013-03-28 | $3.80 | $3.80 | 129,500 | — | — |
| 2013-03-27 | $3.80 | $3.80 | 67,100 | — | — |
| 2013-03-26 | $3.88 | $3.88 | 121,000 | — | — |
| 2013-03-25 | $3.87 | $3.87 | 68,700 | — | — |
| 2013-03-22 | $3.90 | $3.90 | 77,900 | — | — |
| 2013-03-21 | $3.85 | $3.85 | 72,600 | — | — |
| 2013-03-20 | $3.97 | $3.97 | 117,100 | — | — |
| 2013-03-19 | $3.97 | $3.97 | 131,300 | — | — |
| 2013-03-18 | $3.94 | $3.94 | 120,200 | — | — |
| 2013-03-15 | $3.99 | $3.99 | 277,000 | — | — |
| 2013-03-14 | $4.08 | $4.08 | 312,100 | — | — |
| 2013-03-13 | $4.01 | $4.01 | 176,600 | — | — |
| 2013-03-12 | $3.99 | $3.99 | 59,000 | — | — |
| 2013-03-11 | $3.97 | $3.97 | 48,300 | — | — |
| 2013-03-08 | $4.00 | $4.00 | 102,600 | — | — |
| 2013-03-07 | $4.03 | $4.03 | 130,700 | — | — |
| 2013-03-06 | $3.95 | $3.95 | 146,300 | — | — |
| 2013-03-05 | $3.91 | $3.91 | 101,400 | — | — |
| 2013-03-04 | $3.90 | $3.90 | 149,900 | — | — |
| 2013-03-01 | $4.00 | $4.00 | 83,000 | — | — |
| 2013-02-28 | $4.09 | $4.09 | 208,500 | — | — |
| 2013-02-27 | $4.03 | $4.03 | 189,900 | — | — |
| 2013-02-26 | $4.03 | $4.03 | 318,000 | — | — |
| 2013-02-25 | $3.78 | $3.78 | 289,300 | — | — |
| 2013-02-22 | $4.13 | $4.13 | 158,500 | — | — |
| 2013-02-21 | $4.05 | $4.05 | 194,900 | — | — |
| 2013-02-20 | $4.41 | $4.41 | 177,300 | — | — |
| 2013-02-19 | $4.34 | $4.34 | 198,000 | — | — |
| 2013-02-15 | $4.30 | $4.30 | 136,700 | — | — |
| 2013-02-14 | $4.45 | $4.45 | 98,600 | — | — |
| 2013-02-13 | $4.48 | $4.48 | 134,200 | — | — |
| 2013-02-12 | $4.52 | $4.52 | 194,700 | — | — |
| 2013-02-11 | $4.52 | $4.52 | 465,800 | — | — |
| 2013-02-08 | $4.39 | $4.39 | 204,000 | — | — |
| 2013-02-07 | $4.21 | $4.21 | 344,500 | — | — |
| 2013-02-06 | $4.26 | $4.26 | 445,200 | — | — |
| 2013-02-05 | $3.93 | $3.93 | 221,900 | — | — |
| 2013-02-04 | $4.03 | $4.03 | 404,700 | — | — |
| 2013-02-01 | $4.02 | $4.02 | 249,100 | — | — |
| 2013-01-31 | $3.68 | $3.68 | 320,400 | — | — |
| 2013-01-30 | $3.51 | $3.51 | 583,100 | — | — |
| 2013-01-29 | $3.77 | $3.77 | 131,700 | — | — |
| 2013-01-28 | $3.73 | $3.73 | 90,500 | — | — |
| 2013-01-25 | $3.72 | $3.72 | 29,100 | — | — |
| 2013-01-24 | $3.75 | $3.75 | 74,400 | — | — |
| 2013-01-23 | $3.70 | $3.70 | 31,300 | — | — |
| 2013-01-22 | $3.71 | $3.71 | 78,600 | — | — |
| 2013-01-18 | $3.70 | $3.70 | 73,000 | — | — |
| 2013-01-17 | $3.69 | $3.69 | 30,700 | — | — |
| 2013-01-16 | $3.64 | $3.64 | 137,800 | — | — |
| 2013-01-15 | $3.57 | $3.57 | 63,100 | — | — |
| 2013-01-14 | $3.62 | $3.62 | 39,500 | — | — |
| 2013-01-11 | $3.62 | $3.62 | 69,100 | — | — |
| 2013-01-10 | $3.39 | $3.39 | 75,100 | — | — |
| 2013-01-09 | $3.54 | $3.54 | 105,400 | — | — |
| 2013-01-08 | $3.52 | $3.52 | 94,200 | — | — |
| 2013-01-07 | $3.53 | $3.53 | 272,600 | — | — |
| 2013-01-04 | $3.34 | $3.34 | 39,100 | — | — |
| 2013-01-03 | $3.40 | $3.40 | 32,700 | — | — |
| 2013-01-02 | $3.42 | $3.42 | 197,600 | — | — |