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
- 1996-08-09 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 | $6.11 | $9.95 | 19,700 | — | — |
| 2013-12-30 | $6.06 | $9.87 | 28,600 | — | — |
| 2013-12-27 | $6.08 | $9.90 | 16,900 | — | — |
| 2013-12-26 | $6.07 | $9.89 | 64,800 | — | — |
| 2013-12-24 | $6.08 | $9.90 | 27,500 | — | — |
| 2013-12-23 | $6.00 | $9.77 | 16,800 | — | — |
| 2013-12-20 | $6.05 | $9.86 | 99,200 | — | — |
| 2013-12-19 | $5.99 | $9.76 | 19,200 | — | — |
| 2013-12-18 | $6.03 | $9.82 | 50,800 | — | — |
| 2013-12-17 | $6.05 | $9.86 | 75,300 | — | — |
| 2013-12-16 | $5.96 | $9.71 | 99,800 | — | — |
| 2013-12-13 | $5.96 | $9.71 | 26,700 | — | — |
| 2013-12-12 | $5.90 | $9.61 | 23,400 | — | — |
| 2013-12-11 | $5.93 | $9.66 | 14,400 | — | — |
| 2013-12-10 | $5.96 | $9.71 | 163,800 | — | — |
| 2013-12-09 | $5.88 | $9.58 | 26,700 | — | — |
| 2013-12-06 | $5.88 | $9.58 | 82,000 | — | — |
| 2013-12-05 | $5.90 | $9.61 | 42,400 | — | — |
| 2013-12-04 | $5.85 | $9.53 | 25,900 | — | — |
| 2013-12-03 | $5.85 | $9.53 | 28,000 | — | — |
| 2013-12-02 | $5.90 | $9.61 | 60,500 | — | — |
| 2013-11-29 | $5.92 | $9.64 | 52,100 | — | — |
| 2013-11-27 | $5.91 | $9.63 | 46,200 | — | — |
| 2013-11-26 | $5.90 | $9.61 | 66,600 | — | — |
| 2013-11-25 | $5.92 | $9.64 | 175,000 | — | — |
| 2013-11-22 | $5.96 | $9.71 | 63,700 | — | — |
| 2013-11-21 | $5.78 | $9.42 | 99,800 | — | — |
| 2013-11-20 | $5.78 | $9.42 | 329,700 | — | — |
| 2013-11-19 | $5.80 | $9.45 | 567,000 | — | — |
| 2013-11-18 | $5.50 | $8.96 | 116,300 | — | — |
| 2013-11-15 | $5.53 | $9.01 | 186,300 | — | — |
| 2013-11-14 | $5.45 | $8.88 | 16,300 | — | — |
| 2013-11-13 | $5.48 | $8.93 | 38,700 | — | — |
| 2013-11-12 | $5.56 | $9.06 | 142,000 | — | — |
| 2013-11-11 | $5.50 | $8.96 | 195,400 | — | — |
| 2013-11-08 | $5.47 | $8.91 | 142,100 | — | — |
| 2013-11-07 | $5.34 | $8.70 | 47,800 | — | — |
| 2013-11-06 | $5.27 | $8.58 | 60,200 | — | — |
| 2013-11-05 | $5.22 | $8.50 | 7,900 | — | — |
| 2013-11-04 | $5.20 | $8.47 | 15,700 | — | — |
| 2013-11-01 | $5.18 | $8.44 | 38,400 | — | — |
| 2013-10-31 | $5.23 | $8.52 | 27,300 | — | — |
| 2013-10-30 | $5.21 | $8.49 | 115,900 | — | — |
| 2013-10-29 | $5.31 | $8.65 | 89,800 | — | — |
| 2013-10-28 | $5.45 | $8.88 | 57,600 | — | — |
| 2013-10-25 | $5.40 | $8.80 | 36,600 | — | — |
| 2013-10-24 | $5.44 | $8.86 | 34,600 | — | — |
| 2013-10-23 | $5.34 | $8.70 | 29,900 | — | — |
| 2013-10-22 | $5.39 | $8.78 | 63,300 | — | — |
| 2013-10-21 | $5.50 | $8.96 | 62,800 | — | — |
| 2013-10-18 | $5.28 | $8.60 | 23,100 | — | — |
| 2013-10-17 | $5.27 | $8.58 | 102,400 | — | — |
| 2013-10-16 | $5.29 | $8.62 | 15,400 | — | — |
| 2013-10-15 | $5.26 | $8.57 | 31,500 | — | — |
| 2013-10-14 | $5.30 | $8.63 | 19,700 | — | — |
| 2013-10-11 | $5.29 | $8.62 | 24,000 | — | — |
| 2013-10-10 | $5.21 | $8.49 | 43,700 | — | — |
| 2013-10-09 | $5.22 | $8.50 | 30,800 | — | — |
| 2013-10-08 | $5.22 | $8.50 | 52,300 | — | — |
| 2013-10-07 | $5.27 | $8.58 | 43,500 | — | — |
| 2013-10-04 | $5.28 | $8.60 | 73,100 | — | — |
| 2013-10-03 | $5.31 | $8.65 | 61,200 | — | — |
| 2013-10-02 | $5.44 | $8.86 | 12,900 | — | — |
| 2013-10-01 | $5.46 | $8.89 | 28,300 | — | — |
| 2013-09-30 | $5.46 | $8.89 | 66,700 | — | — |
| 2013-09-27 | $5.50 | $8.96 | 49,400 | — | — |
| 2013-09-26 | $5.49 | $8.94 | 77,400 | — | — |
| 2013-09-25 | $5.51 | $8.98 | 55,800 | — | — |
| 2013-09-24 | $5.52 | $8.99 | 81,800 | — | — |
| 2013-09-23 | $5.44 | $8.86 | 57,400 | — | — |
| 2013-09-20 | $5.48 | $8.93 | 51,700 | — | — |
| 2013-09-19 | $5.50 | $8.96 | 60,500 | — | — |
| 2013-09-18 | $5.50 | $8.96 | 71,200 | — | — |
| 2013-09-17 | $5.50 | $8.96 | 226,200 | — | — |
| 2013-09-16 | $5.50 | $8.96 | 257,400 | — | — |
| 2013-09-13 | $5.36 | $8.73 | 118,300 | — | — |
| 2013-09-12 | $5.27 | $8.58 | 182,800 | — | — |
| 2013-09-11 | $5.06 | $8.24 | 23,700 | — | — |
| 2013-09-10 | $5.08 | $8.28 | 51,800 | — | — |
| 2013-09-09 | $5.07 | $8.26 | 46,300 | — | — |
| 2013-09-06 | $4.96 | $8.08 | 264,900 | — | — |
| 2013-09-05 | $4.95 | $8.06 | 27,800 | — | — |
| 2013-09-04 | $4.96 | $8.08 | 40,100 | — | — |
| 2013-09-03 | $4.91 | $8.00 | 37,000 | — | — |
| 2013-08-30 | $4.99 | $8.13 | 24,000 | — | — |
| 2013-08-29 | $4.95 | $8.06 | 55,100 | — | — |
| 2013-08-28 | $4.87 | $7.93 | 60,700 | — | — |
| 2013-08-27 | $4.90 | $7.98 | 31,000 | — | — |
| 2013-08-26 | $4.97 | $8.10 | 53,700 | — | — |
| 2013-08-23 | $5.01 | $8.16 | 30,800 | — | — |
| 2013-08-22 | $5.02 | $8.18 | 24,300 | — | — |
| 2013-08-21 | $4.96 | $8.08 | 22,200 | — | — |
| 2013-08-20 | $5.02 | $8.18 | 53,600 | — | — |
| 2013-08-19 | $4.98 | $8.11 | 73,900 | — | — |
| 2013-08-16 | $5.12 | $8.34 | 39,000 | — | — |
| 2013-08-15 | $5.24 | $8.54 | 31,700 | — | — |
| 2013-08-14 | $5.26 | $8.57 | 45,200 | — | — |
| 2013-08-13 | $5.30 | $8.63 | 56,000 | — | — |
| 2013-08-12 | $5.35 | $8.72 | 47,000 | — | — |
| 2013-08-09 | $5.27 | $8.58 | 42,600 | — | — |
| 2013-08-08 | $5.28 | $8.60 | 73,100 | — | — |
| 2013-08-07 | $5.25 | $8.55 | 43,900 | — | — |
| 2013-08-06 | $5.30 | $8.63 | 102,100 | — | — |
| 2013-08-05 | $5.23 | $8.52 | 165,300 | — | — |
| 2013-08-02 | $4.90 | $7.98 | 79,200 | — | — |
| 2013-08-01 | $4.92 | $8.01 | 60,800 | — | — |
| 2013-07-31 | $4.94 | $8.05 | 40,100 | — | — |
| 2013-07-30 | $4.81 | $7.84 | 53,600 | — | — |
| 2013-07-29 | $4.93 | $8.03 | 78,400 | — | — |
| 2013-07-26 | $5.04 | $8.21 | 51,400 | — | — |
| 2013-07-25 | $5.14 | $8.37 | 42,500 | — | — |
| 2013-07-24 | $5.16 | $8.41 | 77,900 | — | — |
| 2013-07-23 | $5.25 | $8.55 | 50,100 | — | — |
| 2013-07-22 | $5.20 | $8.47 | 139,900 | — | — |
| 2013-07-19 | $5.03 | $8.19 | 92,400 | — | — |
| 2013-07-18 | $5.05 | $8.23 | 57,500 | — | — |
| 2013-07-17 | $5.20 | $8.47 | 28,000 | — | — |
| 2013-07-16 | $5.18 | $8.44 | 35,800 | — | — |
| 2013-07-15 | $5.25 | $8.55 | 83,500 | — | — |
| 2013-07-12 | $5.24 | $8.54 | 34,000 | — | — |
| 2013-07-11 | $5.27 | $8.58 | 70,700 | — | — |
| 2013-07-10 | $5.28 | $8.60 | 61,600 | — | — |
| 2013-07-09 | $5.24 | $8.54 | 85,300 | — | — |
| 2013-07-08 | $5.29 | $8.62 | 76,000 | — | — |
| 2013-07-05 | $5.31 | $8.65 | 55,200 | — | — |
| 2013-07-03 | $5.27 | $8.58 | 62,400 | — | — |
| 2013-07-02 | $5.26 | $8.57 | 93,100 | — | — |
| 2013-07-01 | $5.17 | $8.42 | 364,100 | — | — |
| 2013-06-28 | $5.20 | $8.47 | 1,810,000 | — | — |
| 2013-06-27 | $4.74 | $7.72 | 154,500 | — | — |
| 2013-06-26 | $4.89 | $7.97 | 90,000 | — | — |
| 2013-06-25 | $4.80 | $7.82 | 137,600 | — | — |
| 2013-06-24 | $4.85 | $7.90 | 113,800 | — | — |
| 2013-06-21 | $5.06 | $8.24 | 88,800 | — | — |
| 2013-06-20 | $4.97 | $8.10 | 182,400 | — | — |
| 2013-06-19 | $5.12 | $8.34 | 34,700 | — | — |
| 2013-06-18 | $5.08 | $8.28 | 113,200 | — | — |
| 2013-06-17 | $5.26 | $8.57 | 61,300 | — | — |
| 2013-06-14 | $5.20 | $8.47 | 46,600 | — | — |
| 2013-06-13 | $5.23 | $8.52 | 138,900 | — | — |
| 2013-06-12 | $5.25 | $8.55 | 62,200 | — | — |
| 2013-06-11 | $5.25 | $8.55 | 37,200 | — | — |
| 2013-06-10 | $5.44 | $8.86 | 58,000 | — | — |
| 2013-06-07 | $5.24 | $8.54 | 99,000 | — | — |
| 2013-06-06 | $5.29 | $8.62 | 134,500 | — | — |
| 2013-06-05 | $5.27 | $8.58 | 114,000 | — | — |
| 2013-06-04 | $5.33 | $8.68 | 160,600 | — | — |
| 2013-06-03 | $5.44 | $8.86 | 381,900 | — | — |
| 2013-05-31 | $5.45 | $8.88 | 260,700 | — | — |
| 2013-05-30 | $5.07 | $8.26 | 51,700 | — | — |
| 2013-05-29 | $5.15 | $8.39 | 56,300 | — | — |
| 2013-05-28 | $5.07 | $8.26 | 114,100 | — | — |
| 2013-05-24 | $5.12 | $8.34 | 83,300 | — | — |
| 2013-05-23 | $5.05 | $8.23 | 70,800 | — | — |
| 2013-05-22 | $5.08 | $8.28 | 140,800 | — | — |
| 2013-05-21 | $5.10 | $8.31 | 189,000 | — | — |
| 2013-05-20 | $5.04 | $8.21 | 235,800 | — | — |
| 2013-05-17 | $4.99 | $8.13 | 141,700 | — | — |
| 2013-05-16 | $4.91 | $8.00 | 91,600 | — | — |
| 2013-05-15 | $4.72 | $7.69 | 72,100 | — | — |
| 2013-05-14 | $4.62 | $7.53 | 87,700 | — | — |
| 2013-05-13 | $4.67 | $7.61 | 27,800 | — | — |
| 2013-05-10 | $4.72 | $7.69 | 62,000 | — | — |
| 2013-05-09 | $4.75 | $7.74 | 25,600 | — | — |
| 2013-05-08 | $4.82 | $7.85 | 46,200 | — | — |
| 2013-05-07 | $4.80 | $7.82 | 29,600 | — | — |
| 2013-05-06 | $4.82 | $7.85 | 32,700 | — | — |
| 2013-05-03 | $4.82 | $7.85 | 73,300 | — | — |
| 2013-05-02 | $4.68 | $7.62 | 65,500 | — | — |
| 2013-05-01 | $4.65 | $7.57 | 113,700 | — | — |
| 2013-04-30 | $4.83 | $7.87 | 79,600 | — | — |
| 2013-04-29 | $4.87 | $7.93 | 63,400 | — | — |
| 2013-04-26 | $4.86 | $7.92 | 74,400 | — | — |
| 2013-04-25 | $4.93 | $8.03 | 76,700 | — | — |
| 2013-04-24 | $5.06 | $8.24 | 36,600 | — | — |
| 2013-04-23 | $5.12 | $8.34 | 35,700 | — | — |
| 2013-04-22 | $4.99 | $8.13 | 51,200 | — | — |
| 2013-04-19 | $5.01 | $8.16 | 28,500 | — | — |
| 2013-04-18 | $4.90 | $7.98 | 28,300 | — | — |
| 2013-04-17 | $4.95 | $8.06 | 71,400 | — | — |
| 2013-04-16 | $5.08 | $8.28 | 50,600 | — | — |
| 2013-04-15 | $4.96 | $8.08 | 50,400 | — | — |
| 2013-04-12 | $4.99 | $8.13 | 82,200 | — | — |
| 2013-04-11 | $5.02 | $8.18 | 64,400 | — | — |
| 2013-04-10 | $5.05 | $8.23 | 79,000 | — | — |
| 2013-04-09 | $5.13 | $8.36 | 42,700 | — | — |
| 2013-04-08 | $5.21 | $8.49 | 54,800 | — | — |
| 2013-04-05 | $5.19 | $8.45 | 52,100 | — | — |
| 2013-04-04 | $5.26 | $8.57 | 103,000 | — | — |
| 2013-04-03 | $4.92 | $8.01 | 506,500 | — | — |
| 2013-04-02 | $4.79 | $7.80 | 46,900 | — | — |
| 2013-04-01 | $4.57 | $7.44 | 44,100 | — | — |
| 2013-03-28 | $4.63 | $7.54 | 67,800 | — | — |
| 2013-03-27 | $4.77 | $7.77 | 52,100 | — | — |
| 2013-03-26 | $4.80 | $7.82 | 24,400 | — | — |
| 2013-03-25 | $4.80 | $7.82 | 21,800 | — | — |
| 2013-03-22 | $4.75 | $7.74 | 30,100 | — | — |
| 2013-03-21 | $4.75 | $7.74 | 10,700 | — | — |
| 2013-03-20 | $4.83 | $7.87 | 17,300 | — | — |
| 2013-03-19 | $4.73 | $7.71 | 36,800 | — | — |
| 2013-03-18 | $4.75 | $7.74 | 22,700 | — | — |
| 2013-03-15 | $4.86 | $7.92 | 41,700 | — | — |
| 2013-03-14 | $4.93 | $8.03 | 31,700 | — | — |
| 2013-03-13 | $4.81 | $7.84 | 34,600 | — | — |
| 2013-03-12 | $4.86 | $7.92 | 13,400 | — | — |
| 2013-03-11 | $4.91 | $8.00 | 40,900 | — | — |
| 2013-03-08 | $4.90 | $7.98 | 40,600 | — | — |
| 2013-03-07 | $4.86 | $7.92 | 33,800 | — | — |
| 2013-03-06 | $4.77 | $7.77 | 64,900 | — | — |
| 2013-03-05 | $4.93 | $8.03 | 31,800 | — | — |
| 2013-03-04 | $4.86 | $7.92 | 34,600 | — | — |
| 2013-03-01 | $5.02 | $8.18 | 27,000 | — | — |
| 2013-02-28 | $5.00 | $8.15 | 12,600 | — | — |
| 2013-02-27 | $5.21 | $8.49 | 44,000 | — | — |
| 2013-02-26 | $5.11 | $8.32 | 39,100 | — | — |
| 2013-02-25 | $5.05 | $8.23 | 43,700 | — | — |
| 2013-02-22 | $5.20 | $8.47 | 35,100 | — | — |
| 2013-02-21 | $5.16 | $8.41 | 38,200 | — | — |
| 2013-02-20 | $5.00 | $8.15 | 38,700 | — | — |
| 2013-02-19 | $5.06 | $8.24 | 40,300 | — | — |
| 2013-02-15 | $4.97 | $8.10 | 44,500 | — | — |
| 2013-02-14 | $4.83 | $7.87 | 64,000 | — | — |
| 2013-02-13 | $5.11 | $8.32 | 53,700 | — | — |
| 2013-02-12 | $5.42 | $8.83 | 69,100 | — | — |
| 2013-02-11 | $5.53 | $9.01 | 24,300 | — | — |
| 2013-02-08 | $5.57 | $9.07 | 19,800 | — | — |
| 2013-02-07 | $5.52 | $8.99 | 28,300 | — | — |
| 2013-02-06 | $5.68 | $9.25 | 37,600 | — | — |
| 2013-02-05 | $5.76 | $9.38 | 21,100 | — | — |
| 2013-02-04 | $5.63 | $9.17 | 45,600 | — | — |
| 2013-02-01 | $5.92 | $9.64 | 55,400 | — | — |
| 2013-01-31 | $5.76 | $9.38 | 39,400 | — | — |
| 2013-01-30 | $5.73 | $9.33 | 31,400 | — | — |
| 2013-01-29 | $5.93 | $9.66 | 46,500 | — | — |
| 2013-01-28 | $6.12 | $9.97 | 109,000 | — | — |
| 2013-01-25 | $5.87 | $9.56 | 39,400 | — | — |
| 2013-01-24 | $5.63 | $9.17 | 49,300 | — | — |
| 2013-01-23 | $5.86 | $9.55 | 30,300 | — | — |
| 2013-01-22 | $5.98 | $9.74 | 29,600 | — | — |
| 2013-01-18 | $6.00 | $9.77 | 58,500 | — | — |
| 2013-01-17 | $5.86 | $9.55 | 52,600 | — | — |
| 2013-01-16 | $5.99 | $9.76 | 29,900 | — | — |
| 2013-01-15 | $6.06 | $9.87 | 45,500 | — | — |
| 2013-01-14 | $6.00 | $9.77 | 29,400 | — | — |
| 2013-01-11 | $6.00 | $9.77 | 36,500 | — | — |
| 2013-01-10 | $6.00 | $9.77 | 58,400 | — | — |
| 2013-01-09 | $5.97 | $9.73 | 43,300 | — | — |
| 2013-01-08 | $5.87 | $9.56 | 55,900 | — | — |
| 2013-01-07 | $5.96 | $9.71 | 108,700 | — | — |
| 2013-01-04 | $5.74 | $9.35 | 123,200 | — | — |
| 2013-01-03 | $5.49 | $8.94 | 42,700 | — | — |
| 2013-01-02 | $5.48 | $8.93 | 83,200 | — | — |