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
- 2004-10-28 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 | $7.55 | $7.55 | 23,400 | — | — |
| 2013-12-30 | $7.62 | $7.62 | 19,900 | — | — |
| 2013-12-27 | $7.74 | $7.74 | 18,300 | — | — |
| 2013-12-26 | $7.61 | $7.61 | 20,000 | — | — |
| 2013-12-24 | $7.80 | $7.80 | 6,600 | — | — |
| 2013-12-23 | $7.90 | $7.90 | 15,900 | — | — |
| 2013-12-20 | $7.74 | $7.74 | 40,200 | — | — |
| 2013-12-19 | $7.57 | $7.57 | 13,500 | — | — |
| 2013-12-18 | $7.71 | $7.71 | 61,100 | — | — |
| 2013-12-17 | $7.55 | $7.55 | 47,900 | — | — |
| 2013-12-16 | $7.66 | $7.66 | 17,000 | — | — |
| 2013-12-13 | $7.78 | $7.78 | 61,200 | — | — |
| 2013-12-12 | $7.96 | $7.96 | 43,900 | — | — |
| 2013-12-11 | $8.17 | $8.17 | 25,500 | — | — |
| 2013-12-10 | $8.37 | $8.37 | 30,000 | — | — |
| 2013-12-09 | $8.53 | $8.53 | 39,700 | — | — |
| 2013-12-06 | $8.70 | $8.70 | 14,700 | — | — |
| 2013-12-05 | $8.92 | $8.92 | 31,800 | — | — |
| 2013-12-04 | $8.79 | $8.79 | 37,000 | — | — |
| 2013-12-03 | $8.85 | $8.85 | 16,200 | — | — |
| 2013-12-02 | $8.97 | $8.97 | 27,900 | — | — |
| 2013-11-29 | $9.27 | $9.27 | 20,700 | — | — |
| 2013-11-27 | $9.15 | $9.15 | 37,500 | — | — |
| 2013-11-26 | $9.52 | $9.52 | 27,200 | — | — |
| 2013-11-25 | $9.82 | $9.82 | 26,600 | — | — |
| 2013-11-22 | $9.67 | $9.67 | 80,200 | — | — |
| 2013-11-21 | $9.70 | $9.70 | 82,900 | — | — |
| 2013-11-20 | $8.84 | $8.84 | 99,800 | — | — |
| 2013-11-19 | $9.00 | $9.00 | 106,200 | — | — |
| 2013-11-18 | $9.45 | $9.45 | 32,100 | — | — |
| 2013-11-15 | $9.66 | $9.66 | 97,000 | — | — |
| 2013-11-14 | $10.15 | $10.15 | 250,800 | — | — |
| 2013-11-13 | $9.74 | $9.74 | 149,600 | — | — |
| 2013-11-12 | $8.73 | $8.73 | 28,600 | — | — |
| 2013-11-11 | $9.00 | $9.00 | 96,100 | — | — |
| 2013-11-08 | $8.40 | $8.40 | 8,700 | — | — |
| 2013-11-07 | $8.36 | $8.36 | 30,500 | — | — |
| 2013-11-06 | $8.50 | $8.50 | 50,200 | — | — |
| 2013-11-05 | $8.54 | $8.54 | 122,400 | — | — |
| 2013-11-04 | $8.29 | $8.29 | 91,600 | — | — |
| 2013-11-01 | $7.77 | $7.77 | 84,400 | — | — |
| 2013-10-31 | $7.86 | $7.86 | 108,900 | — | — |
| 2013-10-30 | $7.70 | $7.70 | 15,800 | — | — |
| 2013-10-29 | $7.81 | $7.81 | 12,200 | — | — |
| 2013-10-28 | $7.59 | $7.59 | 41,800 | — | — |
| 2013-10-25 | $7.79 | $7.79 | 26,500 | — | — |
| 2013-10-24 | $7.91 | $7.91 | 99,900 | — | — |
| 2013-10-23 | $7.12 | $7.12 | 46,100 | — | — |
| 2013-10-22 | $7.11 | $7.11 | 39,200 | — | — |
| 2013-10-21 | $7.07 | $7.07 | 8,600 | — | — |
| 2013-10-18 | $7.18 | $7.18 | 16,800 | — | — |
| 2013-10-17 | $7.14 | $7.14 | 18,700 | — | — |
| 2013-10-16 | $7.05 | $7.05 | 23,400 | — | — |
| 2013-10-15 | $7.04 | $7.04 | 11,200 | — | — |
| 2013-10-14 | $7.13 | $7.13 | 12,000 | — | — |
| 2013-10-11 | $7.14 | $7.14 | 8,000 | — | — |
| 2013-10-10 | $7.02 | $7.02 | 16,800 | — | — |
| 2013-10-09 | $7.01 | $7.01 | 26,100 | — | — |
| 2013-10-08 | $7.01 | $7.01 | 63,400 | — | — |
| 2013-10-07 | $7.00 | $7.00 | 27,300 | — | — |
| 2013-10-04 | $7.16 | $7.16 | 10,800 | — | — |
| 2013-10-03 | $7.09 | $7.09 | 16,200 | — | — |
| 2013-10-02 | $7.25 | $7.25 | 23,100 | — | — |
| 2013-10-01 | $6.99 | $6.99 | 19,500 | — | — |
| 2013-09-30 | $6.98 | $6.98 | 14,300 | — | — |
| 2013-09-27 | $7.03 | $7.03 | 7,300 | — | — |
| 2013-09-26 | $7.06 | $7.06 | 9,200 | — | — |
| 2013-09-25 | $7.06 | $7.06 | 16,900 | — | — |
| 2013-09-24 | $7.09 | $7.09 | 21,600 | — | — |
| 2013-09-23 | $7.01 | $7.01 | 4,800 | — | — |
| 2013-09-20 | $7.05 | $7.05 | 9,500 | — | — |
| 2013-09-19 | $7.06 | $7.06 | 22,200 | — | — |
| 2013-09-18 | $7.08 | $7.08 | 112,400 | — | — |
| 2013-09-17 | $7.11 | $7.11 | 80,100 | — | — |
| 2013-09-16 | $7.28 | $7.28 | 23,600 | — | — |
| 2013-09-13 | $7.17 | $7.17 | 18,000 | — | — |
| 2013-09-12 | $7.17 | $7.17 | 19,400 | — | — |
| 2013-09-11 | $7.19 | $7.19 | 4,800 | — | — |
| 2013-09-10 | $7.24 | $7.24 | 18,300 | — | — |
| 2013-09-09 | $7.15 | $7.15 | 112,400 | — | — |
| 2013-09-06 | $7.18 | $7.18 | 8,100 | — | — |
| 2013-09-05 | $7.13 | $7.13 | 17,400 | — | — |
| 2013-09-04 | $7.12 | $7.12 | 176,500 | — | — |
| 2013-09-03 | $7.09 | $7.09 | 39,800 | — | — |
| 2013-08-30 | $7.21 | $7.21 | 19,900 | — | — |
| 2013-08-29 | $7.05 | $7.05 | 87,200 | — | — |
| 2013-08-28 | $7.00 | $7.00 | 15,500 | — | — |
| 2013-08-27 | $7.01 | $7.01 | 12,400 | — | — |
| 2013-08-26 | $7.10 | $7.10 | 13,400 | — | — |
| 2013-08-23 | $7.11 | $7.11 | 7,500 | — | — |
| 2013-08-22 | $7.09 | $7.09 | 10,300 | — | — |
| 2013-08-21 | $6.95 | $6.95 | 8,600 | — | — |
| 2013-08-20 | $6.95 | $6.95 | 14,900 | — | — |
| 2013-08-19 | $6.81 | $6.81 | 20,200 | — | — |
| 2013-08-16 | $7.02 | $7.02 | 17,000 | — | — |
| 2013-08-15 | $7.01 | $7.01 | 102,000 | — | — |
| 2013-08-14 | $7.20 | $7.20 | 45,200 | — | — |
| 2013-08-13 | $7.34 | $7.34 | 69,800 | — | — |
| 2013-08-12 | $7.01 | $7.01 | 49,800 | — | — |
| 2013-08-09 | $6.93 | $6.93 | 11,000 | — | — |
| 2013-08-08 | $6.94 | $6.94 | 24,200 | — | — |
| 2013-08-07 | $6.94 | $6.94 | 21,200 | — | — |
| 2013-08-06 | $7.21 | $7.21 | 11,600 | — | — |
| 2013-08-05 | $7.12 | $7.12 | 21,800 | — | — |
| 2013-08-02 | $7.24 | $7.24 | 21,700 | — | — |
| 2013-08-01 | $7.33 | $7.33 | 30,400 | — | — |
| 2013-07-31 | $7.11 | $7.11 | 54,000 | — | — |
| 2013-07-30 | $7.08 | $7.08 | 35,600 | — | — |
| 2013-07-29 | $6.96 | $6.96 | 46,900 | — | — |
| 2013-07-26 | $6.97 | $6.97 | 79,100 | — | — |
| 2013-07-25 | $6.90 | $6.90 | 122,900 | — | — |
| 2013-07-24 | $6.83 | $6.83 | 21,900 | — | — |
| 2013-07-23 | $6.94 | $6.94 | 17,100 | — | — |
| 2013-07-22 | $6.93 | $6.93 | 23,000 | — | — |
| 2013-07-19 | $6.96 | $6.96 | 21,800 | — | — |
| 2013-07-18 | $6.83 | $6.83 | 72,100 | — | — |
| 2013-07-17 | $6.65 | $6.65 | 21,100 | — | — |
| 2013-07-16 | $6.65 | $6.65 | 25,800 | — | — |
| 2013-07-15 | $6.63 | $6.63 | 26,600 | — | — |
| 2013-07-12 | $6.60 | $6.60 | 39,300 | — | — |
| 2013-07-11 | $6.31 | $6.31 | 28,100 | — | — |
| 2013-07-10 | $6.31 | $6.31 | 7,000 | — | — |
| 2013-07-09 | $6.29 | $6.29 | 31,100 | — | — |
| 2013-07-08 | $6.25 | $6.25 | 36,100 | — | — |
| 2013-07-05 | $6.22 | $6.22 | 25,800 | — | — |
| 2013-07-03 | $6.09 | $6.09 | 4,400 | — | — |
| 2013-07-02 | $6.11 | $6.11 | 15,400 | — | — |
| 2013-07-01 | $6.19 | $6.19 | 26,300 | — | — |
| 2013-06-28 | $6.07 | $6.07 | 80,800 | — | — |
| 2013-06-27 | $6.50 | $6.50 | 105,400 | — | — |
| 2013-06-26 | $6.32 | $6.32 | 24,200 | — | — |
| 2013-06-25 | $6.26 | $6.26 | 30,000 | — | — |
| 2013-06-24 | $6.20 | $6.20 | 58,800 | — | — |
| 2013-06-21 | $6.28 | $6.28 | 35,500 | — | — |
| 2013-06-20 | $6.27 | $6.27 | 22,300 | — | — |
| 2013-06-19 | $6.29 | $6.29 | 46,200 | — | — |
| 2013-06-18 | $6.14 | $6.14 | 23,200 | — | — |
| 2013-06-17 | $6.09 | $6.09 | 28,700 | — | — |
| 2013-06-14 | $6.15 | $6.15 | 44,200 | — | — |
| 2013-06-13 | $6.24 | $6.24 | 46,500 | — | — |
| 2013-06-12 | $6.35 | $6.35 | 13,300 | — | — |
| 2013-06-11 | $6.31 | $6.31 | 57,500 | — | — |
| 2013-06-10 | $6.52 | $6.52 | 43,100 | — | — |
| 2013-06-07 | $6.25 | $6.25 | 73,600 | — | — |
| 2013-06-06 | $6.17 | $6.17 | 42,700 | — | — |
| 2013-06-05 | $6.18 | $6.18 | 72,900 | — | — |
| 2013-06-04 | $6.51 | $6.51 | 62,800 | — | — |
| 2013-06-03 | $6.56 | $6.56 | 33,400 | — | — |
| 2013-05-31 | $6.52 | $6.52 | 18,800 | — | — |
| 2013-05-30 | $6.71 | $6.71 | 44,400 | — | — |
| 2013-05-29 | $6.57 | $6.57 | 25,800 | — | — |
| 2013-05-28 | $6.76 | $6.76 | 129,700 | — | — |
| 2013-05-24 | $6.60 | $6.60 | 25,700 | — | — |
| 2013-05-23 | $6.57 | $6.57 | 23,100 | — | — |
| 2013-05-22 | $6.63 | $6.63 | 42,800 | — | — |
| 2013-05-21 | $6.62 | $6.62 | 20,400 | — | — |
| 2013-05-20 | $6.63 | $6.63 | 36,800 | — | — |
| 2013-05-17 | $6.70 | $6.70 | 20,000 | — | — |
| 2013-05-16 | $6.67 | $6.67 | 76,100 | — | — |
| 2013-05-15 | $6.85 | $6.85 | 33,000 | — | — |
| 2013-05-14 | $6.85 | $6.85 | 82,900 | — | — |
| 2013-05-13 | $6.82 | $6.82 | 97,900 | — | — |
| 2013-05-10 | $6.99 | $6.99 | 146,000 | — | — |
| 2013-05-09 | $6.88 | $6.88 | 48,500 | — | — |
| 2013-05-08 | $6.49 | $6.49 | 51,800 | — | — |
| 2013-05-07 | $6.41 | $6.41 | 67,500 | — | — |
| 2013-05-06 | $6.45 | $6.45 | 42,700 | — | — |
| 2013-05-03 | $6.45 | $6.45 | 110,900 | — | — |
| 2013-05-02 | $6.73 | $6.73 | 267,000 | — | — |
| 2013-05-01 | $5.05 | $5.05 | 19,200 | — | — |
| 2013-04-30 | $5.07 | $5.07 | 14,200 | — | — |
| 2013-04-29 | $5.15 | $5.15 | 8,200 | — | — |
| 2013-04-26 | $5.21 | $5.21 | 8,300 | — | — |
| 2013-04-25 | $5.19 | $5.19 | 2,100 | — | — |
| 2013-04-24 | $5.18 | $5.18 | 14,200 | — | — |
| 2013-04-23 | $5.22 | $5.22 | 5,100 | — | — |
| 2013-04-22 | $5.23 | $5.23 | 22,100 | — | — |
| 2013-04-19 | $5.15 | $5.15 | 28,400 | — | — |
| 2013-04-18 | $5.00 | $5.00 | 18,800 | — | — |
| 2013-04-17 | $5.04 | $5.04 | 11,600 | — | — |
| 2013-04-16 | $5.00 | $5.00 | 16,700 | — | — |
| 2013-04-15 | $5.00 | $5.00 | 11,300 | — | — |
| 2013-04-12 | $5.03 | $5.03 | 3,500 | — | — |
| 2013-04-11 | $5.01 | $5.01 | 9,800 | — | — |
| 2013-04-10 | $5.06 | $5.06 | 4,900 | — | — |
| 2013-04-09 | $5.04 | $5.04 | 34,400 | — | — |
| 2013-04-08 | $5.05 | $5.05 | 3,700 | — | — |
| 2013-04-05 | $5.05 | $5.05 | 30,500 | — | — |
| 2013-04-04 | $5.06 | $5.06 | 36,000 | — | — |
| 2013-04-03 | $5.31 | $5.31 | 20,200 | — | — |
| 2013-04-02 | $5.30 | $5.30 | 15,000 | — | — |
| 2013-04-01 | $5.37 | $5.37 | 13,800 | — | — |
| 2013-03-28 | $5.39 | $5.39 | 8,700 | — | — |
| 2013-03-27 | $5.23 | $5.23 | 23,800 | — | — |
| 2013-03-26 | $5.47 | $5.47 | 20,800 | — | — |
| 2013-03-25 | $5.40 | $5.40 | 7,200 | — | — |
| 2013-03-22 | $5.43 | $5.43 | 14,500 | — | — |
| 2013-03-21 | $5.30 | $5.30 | 9,900 | — | — |
| 2013-03-20 | $5.23 | $5.23 | 9,800 | — | — |
| 2013-03-19 | $5.15 | $5.15 | 14,000 | — | — |
| 2013-03-18 | $5.08 | $5.08 | 11,100 | — | — |
| 2013-03-15 | $5.01 | $5.01 | 271,100 | — | — |
| 2013-03-14 | $5.28 | $5.28 | 42,600 | — | — |
| 2013-03-13 | $5.11 | $5.11 | 12,700 | — | — |
| 2013-03-12 | $5.13 | $5.13 | 14,700 | — | — |
| 2013-03-11 | $5.07 | $5.07 | 31,400 | — | — |
| 2013-03-08 | $5.06 | $5.06 | 38,500 | — | — |
| 2013-03-07 | $5.03 | $5.03 | 17,100 | — | — |
| 2013-03-06 | $5.00 | $5.00 | 35,300 | — | — |
| 2013-03-05 | $5.00 | $5.00 | 12,100 | — | — |
| 2013-03-04 | $5.09 | $5.09 | 18,700 | — | — |
| 2013-03-01 | $5.01 | $5.01 | 13,900 | — | — |
| 2013-02-28 | $4.98 | $4.98 | 20,200 | — | — |
| 2013-02-27 | $4.89 | $4.89 | 35,100 | — | — |
| 2013-02-26 | $4.89 | $4.89 | 16,400 | — | — |
| 2013-02-25 | $4.92 | $4.92 | 23,100 | — | — |
| 2013-02-22 | $5.02 | $5.02 | 77,200 | — | — |
| 2013-02-21 | $4.89 | $4.89 | 26,000 | — | — |
| 2013-02-20 | $4.86 | $4.86 | 53,000 | — | — |
| 2013-02-19 | $4.92 | $4.92 | 114,800 | — | — |
| 2013-02-15 | $5.00 | $5.00 | 52,200 | — | — |
| 2013-02-14 | $4.91 | $4.91 | 106,200 | — | — |
| 2013-02-13 | $5.15 | $5.15 | 18,900 | — | — |
| 2013-02-12 | $5.11 | $5.11 | 9,000 | — | — |
| 2013-02-11 | $5.10 | $5.10 | 24,300 | — | — |
| 2013-02-08 | $5.11 | $5.11 | 33,400 | — | — |
| 2013-02-07 | $5.05 | $5.05 | 50,200 | — | — |
| 2013-02-06 | $5.17 | $5.17 | 34,000 | — | — |
| 2013-02-05 | $5.17 | $5.17 | 83,100 | — | — |
| 2013-02-04 | $4.90 | $4.90 | 109,300 | — | — |
| 2013-02-01 | $5.05 | $5.05 | 485,900 | — | — |
| 2013-01-31 | $4.10 | $4.10 | 26,800 | — | — |
| 2013-01-30 | $4.08 | $4.08 | 39,500 | — | — |
| 2013-01-29 | $4.19 | $4.19 | 36,300 | — | — |
| 2013-01-28 | $4.22 | $4.22 | 21,600 | — | — |
| 2013-01-25 | $4.31 | $4.31 | 35,800 | — | — |
| 2013-01-24 | $4.42 | $4.42 | 56,200 | — | — |
| 2013-01-23 | $4.39 | $4.39 | 77,500 | — | — |
| 2013-01-22 | $4.32 | $4.32 | 155,100 | — | — |
| 2013-01-18 | $4.61 | $4.61 | 90,600 | — | — |
| 2013-01-17 | $4.48 | $4.48 | 107,700 | — | — |
| 2013-01-16 | $4.42 | $4.42 | 49,900 | — | — |
| 2013-01-15 | $4.41 | $4.41 | 45,400 | — | — |
| 2013-01-14 | $4.33 | $4.33 | 31,400 | — | — |
| 2013-01-11 | $4.31 | $4.31 | 16,600 | — | — |
| 2013-01-10 | $4.30 | $4.30 | 26,200 | — | — |
| 2013-01-09 | $4.23 | $4.23 | 8,800 | — | — |
| 2013-01-08 | $4.30 | $4.30 | 53,600 | — | — |
| 2013-01-07 | $4.24 | $4.24 | 36,700 | — | — |
| 2013-01-04 | $4.12 | $4.12 | 32,300 | — | — |
| 2013-01-03 | $4.03 | $4.03 | 10,400 | — | — |
| 2013-01-02 | $4.08 | $4.08 | 76,600 | — | — |