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
- 1993-11-24 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 | $12.00 | 194,800 | — | — |
| 2013-12-30 | $6.91 | $11.92 | 196,700 | — | — |
| 2013-12-27 | $6.93 | $11.95 | 257,700 | — | — |
| 2013-12-26 | $7.09 | $12.23 | 82,100 | — | — |
| 2013-12-24 | $7.08 | $12.21 | 202,300 | — | — |
| 2013-12-23 | $7.48 | $12.90 | 343,400 | — | — |
| 2013-12-20 | $7.15 | $12.33 | 175,400 | — | — |
| 2013-12-19 | $7.50 | $12.93 | 432,900 | — | — |
| 2013-12-18 | $7.69 | $13.26 | 304,800 | — | — |
| 2013-12-17 | $7.50 | $12.93 | 192,800 | — | — |
| 2013-12-16 | $7.38 | $12.73 | 330,000 | — | — |
| 2013-12-13 | $7.13 | $12.30 | 148,300 | — | — |
| 2013-12-12 | $7.22 | $12.45 | 137,100 | — | — |
| 2013-12-11 | $7.28 | $12.56 | 281,600 | — | — |
| 2013-12-10 | $7.63 | $13.16 | 129,800 | — | — |
| 2013-12-09 | $7.83 | $13.50 | 225,900 | — | — |
| 2013-12-06 | $7.92 | $13.66 | 245,000 | — | — |
| 2013-12-05 | $7.74 | $13.35 | 103,200 | — | — |
| 2013-12-04 | $7.95 | $13.71 | 225,100 | — | — |
| 2013-12-03 | $8.34 | $14.38 | 396,700 | — | — |
| 2013-12-02 | $8.88 | $15.31 | 490,200 | — | — |
| 2013-11-29 | $9.15 | $15.78 | 194,700 | — | — |
| 2013-11-27 | $9.02 | $15.56 | 354,100 | — | — |
| 2013-11-26 | $8.82 | $15.21 | 983,200 | — | — |
| 2013-11-25 | $8.44 | $14.56 | 440,400 | — | — |
| 2013-11-22 | $8.25 | $14.23 | 311,800 | — | — |
| 2013-11-21 | $7.71 | $13.30 | 196,400 | — | — |
| 2013-11-20 | $7.40 | $12.76 | 343,300 | — | — |
| 2013-11-19 | $7.01 | $12.09 | 183,900 | — | — |
| 2013-11-18 | $7.51 | $12.95 | 228,900 | — | — |
| 2013-11-15 | $7.85 | $13.54 | 351,300 | — | — |
| 2013-11-14 | $7.40 | $12.76 | 202,200 | — | — |
| 2013-11-13 | $7.02 | $12.11 | 137,800 | — | — |
| 2013-11-12 | $7.03 | $12.12 | 127,300 | — | — |
| 2013-11-11 | $7.18 | $12.38 | 243,400 | — | — |
| 2013-11-08 | $6.92 | $11.93 | 401,900 | — | — |
| 2013-11-07 | $6.90 | $11.90 | 214,900 | — | — |
| 2013-11-06 | $7.06 | $12.18 | 141,800 | — | — |
| 2013-11-05 | $7.42 | $12.80 | 376,900 | — | — |
| 2013-11-04 | $6.94 | $11.97 | 212,100 | — | — |
| 2013-11-01 | $6.97 | $12.02 | 245,900 | — | — |
| 2013-10-31 | $7.25 | $12.50 | 172,600 | — | — |
| 2013-10-30 | $7.47 | $12.88 | 331,200 | — | — |
| 2013-10-29 | $7.25 | $12.50 | 557,000 | — | — |
| 2013-10-28 | $7.76 | $13.38 | 316,100 | — | — |
| 2013-10-25 | $8.04 | $13.87 | 263,600 | — | — |
| 2013-10-24 | $8.31 | $14.33 | 574,500 | — | — |
| 2013-10-23 | $7.76 | $13.38 | 751,000 | — | — |
| 2013-10-22 | $8.48 | $14.62 | 618,400 | — | — |
| 2013-10-21 | $9.00 | $15.52 | 493,100 | — | — |
| 2013-10-18 | $8.60 | $14.83 | 545,500 | — | — |
| 2013-10-17 | $8.17 | $14.09 | 322,400 | — | — |
| 2013-10-16 | $8.12 | $14.00 | 903,700 | — | — |
| 2013-10-15 | $8.28 | $14.28 | 984,000 | — | — |
| 2013-10-14 | $8.95 | $15.44 | 596,000 | — | — |
| 2013-10-11 | $7.88 | $13.59 | 434,900 | — | — |
| 2013-10-10 | $7.54 | $13.00 | 423,300 | — | — |
| 2013-10-09 | $7.24 | $12.49 | 381,100 | — | — |
| 2013-10-08 | $6.90 | $11.90 | 397,000 | — | — |
| 2013-10-07 | $6.79 | $11.71 | 306,900 | — | — |
| 2013-10-04 | $6.42 | $11.07 | 139,700 | — | — |
| 2013-10-03 | $6.57 | $11.33 | 389,800 | — | — |
| 2013-10-02 | $6.66 | $11.49 | 133,800 | — | — |
| 2013-10-01 | $6.67 | $11.50 | 360,700 | — | — |
| 2013-09-30 | $6.63 | $11.43 | 358,800 | — | — |
| 2013-09-27 | $6.49 | $11.19 | 171,100 | — | — |
| 2013-09-26 | $6.63 | $11.43 | 299,400 | — | — |
| 2013-09-25 | $6.25 | $10.78 | 316,500 | — | — |
| 2013-09-24 | $6.52 | $11.24 | 359,200 | — | — |
| 2013-09-23 | $6.53 | $11.26 | 444,100 | — | — |
| 2013-09-20 | $6.30 | $10.87 | 225,900 | — | — |
| 2013-09-19 | $6.36 | $10.97 | 264,300 | — | — |
| 2013-09-18 | $6.38 | $11.00 | 170,800 | — | — |
| 2013-09-17 | $6.21 | $10.71 | 304,500 | — | — |
| 2013-09-16 | $6.31 | $10.88 | 266,400 | — | — |
| 2013-09-13 | $6.02 | $10.38 | 87,500 | — | — |
| 2013-09-12 | $5.96 | $10.28 | 262,000 | — | — |
| 2013-09-11 | $6.10 | $10.52 | 212,900 | — | — |
| 2013-09-10 | $6.08 | $10.49 | 566,800 | — | — |
| 2013-09-09 | $5.71 | $9.85 | 373,900 | — | — |
| 2013-09-06 | $5.23 | $9.02 | 154,000 | — | — |
| 2013-09-05 | $5.19 | $8.95 | 70,200 | — | — |
| 2013-09-04 | $4.93 | $8.50 | 87,200 | — | — |
| 2013-09-03 | $4.93 | $8.50 | 146,500 | — | — |
| 2013-08-30 | $4.87 | $8.40 | 34,400 | — | — |
| 2013-08-29 | $4.94 | $8.52 | 66,800 | — | — |
| 2013-08-28 | $4.93 | $8.50 | 351,900 | — | — |
| 2013-08-27 | $4.94 | $8.52 | 66,100 | — | — |
| 2013-08-26 | $5.13 | $8.85 | 220,700 | — | — |
| 2013-08-23 | $5.29 | $9.12 | 567,300 | — | — |
| 2013-08-22 | $5.32 | $9.17 | 299,300 | — | — |
| 2013-08-21 | $4.91 | $8.47 | 149,600 | — | — |
| 2013-08-20 | $4.93 | $8.50 | 140,700 | — | — |
| 2013-08-19 | $4.98 | $8.59 | 119,600 | — | — |
| 2013-08-16 | $4.89 | $8.43 | 255,000 | — | — |
| 2013-08-15 | $5.06 | $8.73 | 289,900 | — | — |
| 2013-08-14 | $5.15 | $8.88 | 503,900 | — | — |
| 2013-08-13 | $4.70 | $8.11 | 417,400 | — | — |
| 2013-08-12 | $4.40 | $7.59 | 172,200 | — | — |
| 2013-08-09 | $4.31 | $7.43 | 58,700 | — | — |
| 2013-08-08 | $4.15 | $7.16 | 40,900 | — | — |
| 2013-08-07 | $4.16 | $7.17 | 28,200 | — | — |
| 2013-08-06 | $4.14 | $7.14 | 26,800 | — | — |
| 2013-08-05 | $4.22 | $7.28 | 38,800 | — | — |
| 2013-08-02 | $4.25 | $7.33 | 60,400 | — | — |
| 2013-08-01 | $4.20 | $7.24 | 106,300 | — | — |
| 2013-07-31 | $4.05 | $6.98 | 116,900 | — | — |
| 2013-07-30 | $4.01 | $6.92 | 29,100 | — | — |
| 2013-07-29 | $4.10 | $7.07 | 31,200 | — | — |
| 2013-07-26 | $4.07 | $7.02 | 17,100 | — | — |
| 2013-07-25 | $4.18 | $7.21 | 6,200 | — | — |
| 2013-07-24 | $4.22 | $7.28 | 59,300 | — | — |
| 2013-07-23 | $4.21 | $7.26 | 61,700 | — | — |
| 2013-07-22 | $4.06 | $7.00 | 31,600 | — | — |
| 2013-07-19 | $4.04 | $6.97 | 9,000 | — | — |
| 2013-07-18 | $4.13 | $7.12 | 37,000 | — | — |
| 2013-07-17 | $4.07 | $7.02 | 54,400 | — | — |
| 2013-07-16 | $4.13 | $7.12 | 45,300 | — | — |
| 2013-07-15 | $3.99 | $6.88 | 35,600 | — | — |
| 2013-07-12 | $3.90 | $6.73 | 24,600 | — | — |
| 2013-07-11 | $3.96 | $6.83 | 13,700 | — | — |
| 2013-07-10 | $3.93 | $6.78 | 16,000 | — | — |
| 2013-07-09 | $3.96 | $6.83 | 11,100 | — | — |
| 2013-07-08 | $3.99 | $6.88 | 122,400 | — | — |
| 2013-07-05 | $3.82 | $6.59 | 12,500 | — | — |
| 2013-07-03 | $3.92 | $6.76 | 19,500 | — | — |
| 2013-07-02 | $3.78 | $6.52 | 48,800 | — | — |
| 2013-07-01 | $3.76 | $6.48 | 24,500 | — | — |
| 2013-06-28 | $3.72 | $6.42 | 18,000 | — | — |
| 2013-06-27 | $3.77 | $6.50 | 7,100 | — | — |
| 2013-06-26 | $3.73 | $6.43 | 29,200 | — | — |
| 2013-06-25 | $3.66 | $6.31 | 20,300 | — | — |
| 2013-06-24 | $3.71 | $6.40 | 60,100 | — | — |
| 2013-06-21 | $3.79 | $6.54 | 71,600 | — | — |
| 2013-06-20 | $3.93 | $6.78 | 10,100 | — | — |
| 2013-06-19 | $4.00 | $6.90 | 25,800 | — | — |
| 2013-06-18 | $4.04 | $6.97 | 32,700 | — | — |
| 2013-06-17 | $4.05 | $6.98 | 31,200 | — | — |
| 2013-06-14 | $3.98 | $6.86 | 19,200 | — | — |
| 2013-06-13 | $4.07 | $7.02 | 12,100 | — | — |
| 2013-06-12 | $4.05 | $6.98 | 41,900 | — | — |
| 2013-06-11 | $4.14 | $7.14 | 13,300 | — | — |
| 2013-06-10 | $4.20 | $7.24 | 56,700 | — | — |
| 2013-06-07 | $4.08 | $7.04 | 19,200 | — | — |
| 2013-06-06 | $4.11 | $7.09 | 13,600 | — | — |
| 2013-06-05 | $4.16 | $7.17 | 63,200 | — | — |
| 2013-06-04 | $4.17 | $7.19 | 26,400 | — | — |
| 2013-06-03 | $4.17 | $7.19 | 46,600 | — | — |
| 2013-05-31 | $4.07 | $7.02 | 18,700 | — | — |
| 2013-05-30 | $4.15 | $7.16 | 38,300 | — | — |
| 2013-05-29 | $4.09 | $7.05 | 27,900 | — | — |
| 2013-05-28 | $4.05 | $6.98 | 78,800 | — | — |
| 2013-05-24 | $4.07 | $7.02 | 52,500 | — | — |
| 2013-05-23 | $4.09 | $7.05 | 33,500 | — | — |
| 2013-05-22 | $4.16 | $7.17 | 30,800 | — | — |
| 2013-05-21 | $4.25 | $7.33 | 22,500 | — | — |
| 2013-05-20 | $4.24 | $7.31 | 31,600 | — | — |
| 2013-05-17 | $4.16 | $7.17 | 23,800 | — | — |
| 2013-05-16 | $4.19 | $7.23 | 32,300 | — | — |
| 2013-05-15 | $4.26 | $7.35 | 75,500 | — | — |
| 2013-05-14 | $4.16 | $7.17 | 24,500 | — | — |
| 2013-05-13 | $4.24 | $7.31 | 51,600 | — | — |
| 2013-05-10 | $4.15 | $7.16 | 22,400 | — | — |
| 2013-05-09 | $4.25 | $7.33 | 18,400 | — | — |
| 2013-05-08 | $4.28 | $7.38 | 26,000 | — | — |
| 2013-05-07 | $4.29 | $7.40 | 52,700 | — | — |
| 2013-05-06 | $4.25 | $7.33 | 79,900 | — | — |
| 2013-05-03 | $4.15 | $7.16 | 77,600 | — | — |
| 2013-05-02 | $4.29 | $7.40 | 54,700 | — | — |
| 2013-05-01 | $4.34 | $7.48 | 23,300 | — | — |
| 2013-04-30 | $4.49 | $7.74 | 37,800 | — | — |
| 2013-04-29 | $4.45 | $7.67 | 72,600 | — | — |
| 2013-04-26 | $4.29 | $7.40 | 50,000 | — | — |
| 2013-04-25 | $4.29 | $7.40 | 52,700 | — | — |
| 2013-04-24 | $4.32 | $7.45 | 50,600 | — | — |
| 2013-04-23 | $4.14 | $7.14 | 254,800 | — | — |
| 2013-04-22 | $4.04 | $6.97 | 25,000 | — | — |
| 2013-04-19 | $3.92 | $6.76 | 21,600 | — | — |
| 2013-04-18 | $3.92 | $6.76 | 33,900 | — | — |
| 2013-04-17 | $3.94 | $6.79 | 44,900 | — | — |
| 2013-04-16 | $4.06 | $7.00 | 46,900 | — | — |
| 2013-04-15 | $4.03 | $6.95 | 43,700 | — | — |
| 2013-04-12 | $4.12 | $7.11 | 23,700 | — | — |
| 2013-04-11 | $4.26 | $7.35 | 31,400 | — | — |
| 2013-04-10 | $4.28 | $7.38 | 40,200 | — | — |
| 2013-04-09 | $4.35 | $7.50 | 37,300 | — | — |
| 2013-04-08 | $4.27 | $7.36 | 56,200 | — | — |
| 2013-04-05 | $4.07 | $7.02 | 12,200 | — | — |
| 2013-04-04 | $4.16 | $7.17 | 36,300 | — | — |
| 2013-04-03 | $4.11 | $7.09 | 30,900 | — | — |
| 2013-04-02 | $4.04 | $6.97 | 80,900 | — | — |
| 2013-04-01 | $4.08 | $7.04 | 28,500 | — | — |
| 2013-03-28 | $4.15 | $7.16 | 45,200 | — | — |
| 2013-03-27 | $4.28 | $7.38 | 35,800 | — | — |
| 2013-03-26 | $4.22 | $7.28 | 45,700 | — | — |
| 2013-03-25 | $4.30 | $7.42 | 40,900 | — | — |
| 2013-03-22 | $4.27 | $7.36 | 79,400 | — | — |
| 2013-03-21 | $4.37 | $7.54 | 94,800 | — | — |
| 2013-03-20 | $4.25 | $7.33 | 36,900 | — | — |
| 2013-03-19 | $4.30 | $7.42 | 39,300 | — | — |
| 2013-03-18 | $4.41 | $7.61 | 37,400 | — | — |
| 2013-03-15 | $4.45 | $7.67 | 30,300 | — | — |
| 2013-03-14 | $4.44 | $7.66 | 28,400 | — | — |
| 2013-03-13 | $4.39 | $7.57 | 55,200 | — | — |
| 2013-03-12 | $4.30 | $7.42 | 87,700 | — | — |
| 2013-03-11 | $4.42 | $7.62 | 37,400 | — | — |
| 2013-03-08 | $4.45 | $7.67 | 28,600 | — | — |
| 2013-03-07 | $4.45 | $7.67 | 73,400 | — | — |
| 2013-03-06 | $4.45 | $7.67 | 22,800 | — | — |
| 2013-03-05 | $4.39 | $7.57 | 66,000 | — | — |
| 2013-03-04 | $4.27 | $7.36 | 58,600 | — | — |
| 2013-03-01 | $4.19 | $7.23 | 105,500 | — | — |
| 2013-02-28 | $4.04 | $6.97 | 252,200 | — | — |
| 2013-02-27 | $4.48 | $7.73 | 36,200 | — | — |
| 2013-02-26 | $4.24 | $7.31 | 100,800 | — | — |
| 2013-02-25 | $4.30 | $7.42 | 81,700 | — | — |
| 2013-02-22 | $4.43 | $7.64 | 209,400 | — | — |
| 2013-02-21 | $4.32 | $7.45 | 246,500 | — | — |
| 2013-02-20 | $4.50 | $7.76 | 77,800 | — | — |
| 2013-02-19 | $4.68 | $8.07 | 91,000 | — | — |
| 2013-02-15 | $4.81 | $8.30 | 42,100 | — | — |
| 2013-02-14 | $4.87 | $8.40 | 24,000 | — | — |
| 2013-02-13 | $4.77 | $8.23 | 57,500 | — | — |
| 2013-02-12 | $4.85 | $8.36 | 36,400 | — | — |
| 2013-02-11 | $4.79 | $8.26 | 47,000 | — | — |
| 2013-02-08 | $4.66 | $8.04 | 97,000 | — | — |
| 2013-02-07 | $4.60 | $7.93 | 120,700 | — | — |
| 2013-02-06 | $4.64 | $8.00 | 38,800 | — | — |
| 2013-02-05 | $4.68 | $8.07 | 72,900 | — | — |
| 2013-02-04 | $4.63 | $7.98 | 227,100 | — | — |
| 2013-02-01 | $4.88 | $8.42 | 73,300 | — | — |
| 2013-01-31 | $4.74 | $8.17 | 56,800 | — | — |
| 2013-01-30 | $4.73 | $8.16 | 80,500 | — | — |
| 2013-01-29 | $4.90 | $8.45 | 91,300 | — | — |
| 2013-01-28 | $4.80 | $8.28 | 122,200 | — | — |
| 2013-01-25 | $4.91 | $8.47 | 63,100 | — | — |
| 2013-01-24 | $4.97 | $8.57 | 23,500 | — | — |
| 2013-01-23 | $5.03 | $8.67 | 49,000 | — | — |
| 2013-01-22 | $5.11 | $8.81 | 96,900 | — | — |
| 2013-01-18 | $4.93 | $8.50 | 105,200 | — | — |
| 2013-01-17 | $5.08 | $8.76 | 46,800 | — | — |
| 2013-01-16 | $4.99 | $8.61 | 64,600 | — | — |
| 2013-01-15 | $4.94 | $8.52 | 47,500 | — | — |
| 2013-01-14 | $5.12 | $8.83 | 101,900 | — | — |
| 2013-01-11 | $5.21 | $8.99 | 243,500 | — | — |
| 2013-01-10 | $5.13 | $8.85 | 76,500 | — | — |
| 2013-01-09 | $5.09 | $8.78 | 48,700 | — | — |
| 2013-01-08 | $5.11 | $8.81 | 39,900 | — | — |
| 2013-01-07 | $5.19 | $8.95 | 85,000 | — | — |
| 2013-01-04 | $5.11 | $8.81 | 52,500 | — | — |
| 2013-01-03 | $5.21 | $8.99 | 106,000 | — | — |
| 2013-01-02 | $5.24 | $9.04 | 110,200 | — | — |