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
- 1994-03-04 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 | $7.60 | $7.60 | 447,100 | — | — |
| 2013-12-30 | $7.64 | $7.64 | 694,100 | — | — |
| 2013-12-27 | $7.50 | $7.50 | 505,000 | — | — |
| 2013-12-26 | $7.56 | $7.56 | 845,100 | — | — |
| 2013-12-24 | $7.46 | $7.46 | 513,200 | — | — |
| 2013-12-23 | $7.16 | $7.16 | 936,600 | — | — |
| 2013-12-20 | $6.92 | $6.92 | 2,576,100 | — | — |
| 2013-12-19 | $6.96 | $6.96 | 696,600 | — | — |
| 2013-12-18 | $7.02 | $7.02 | 2,480,200 | — | — |
| 2013-12-17 | $6.48 | $6.48 | 1,163,000 | — | — |
| 2013-12-16 | $6.40 | $6.40 | 1,862,600 | — | — |
| 2013-12-13 | $6.05 | $6.05 | 691,000 | — | — |
| 2013-12-12 | $5.87 | $5.87 | 545,900 | — | — |
| 2013-12-11 | $5.73 | $5.73 | 748,700 | — | — |
| 2013-12-10 | $6.00 | $6.00 | 717,700 | — | — |
| 2013-12-09 | $5.89 | $5.89 | 415,500 | — | — |
| 2013-12-06 | $5.93 | $5.93 | 2,579,800 | — | — |
| 2013-12-05 | $6.05 | $6.05 | 522,900 | — | — |
| 2013-12-04 | $6.08 | $6.08 | 611,800 | — | — |
| 2013-12-03 | $6.08 | $6.08 | 947,500 | — | — |
| 2013-12-02 | $6.32 | $6.32 | 1,179,000 | — | — |
| 2013-11-29 | $6.45 | $6.45 | 530,700 | — | — |
| 2013-11-27 | $5.89 | $5.89 | 519,200 | — | — |
| 2013-11-26 | $5.74 | $5.74 | 661,200 | — | — |
| 2013-11-25 | $5.89 | $5.89 | 427,600 | — | — |
| 2013-11-22 | $5.78 | $5.78 | 1,003,900 | — | — |
| 2013-11-21 | $5.72 | $5.72 | 487,300 | — | — |
| 2013-11-20 | $5.50 | $5.50 | 284,400 | — | — |
| 2013-11-19 | $5.54 | $5.54 | 331,300 | — | — |
| 2013-11-18 | $5.42 | $5.42 | 485,900 | — | — |
| 2013-11-15 | $5.72 | $5.72 | 523,300 | — | — |
| 2013-11-14 | $5.73 | $5.73 | 522,200 | — | — |
| 2013-11-13 | $5.74 | $5.74 | 664,800 | — | — |
| 2013-11-12 | $5.63 | $5.63 | 1,288,300 | — | — |
| 2013-11-11 | $5.75 | $5.75 | 560,200 | — | — |
| 2013-11-08 | $5.55 | $5.55 | 607,300 | — | — |
| 2013-11-07 | $5.08 | $5.08 | 1,152,100 | — | — |
| 2013-11-06 | $5.26 | $5.26 | 829,300 | — | — |
| 2013-11-05 | $5.41 | $5.41 | 2,246,900 | — | — |
| 2013-11-04 | $5.66 | $5.66 | 689,800 | — | — |
| 2013-11-01 | $5.58 | $5.58 | 1,533,700 | — | — |
| 2013-10-31 | $5.76 | $5.76 | 902,700 | — | — |
| 2013-10-30 | $6.01 | $6.01 | 903,400 | — | — |
| 2013-10-29 | $6.65 | $6.65 | 960,400 | — | — |
| 2013-10-28 | $6.42 | $6.42 | 678,300 | — | — |
| 2013-10-25 | $6.56 | $6.56 | 2,023,800 | — | — |
| 2013-10-24 | $6.37 | $6.37 | 720,600 | — | — |
| 2013-10-23 | $6.24 | $6.24 | 724,900 | — | — |
| 2013-10-22 | $6.42 | $6.42 | 464,900 | — | — |
| 2013-10-21 | $6.37 | $6.37 | 732,500 | — | — |
| 2013-10-18 | $6.73 | $6.73 | 598,100 | — | — |
| 2013-10-17 | $6.84 | $6.84 | 668,000 | — | — |
| 2013-10-16 | $6.64 | $6.64 | 935,800 | — | — |
| 2013-10-15 | $6.56 | $6.56 | 568,200 | — | — |
| 2013-10-14 | $6.58 | $6.58 | 854,900 | — | — |
| 2013-10-11 | $6.57 | $6.57 | 737,500 | — | — |
| 2013-10-10 | $6.57 | $6.57 | 1,172,200 | — | — |
| 2013-10-09 | $6.44 | $6.44 | 2,120,800 | — | — |
| 2013-10-08 | $6.75 | $6.75 | 1,920,500 | — | — |
| 2013-10-07 | $7.20 | $7.20 | 790,600 | — | — |
| 2013-10-04 | $7.35 | $7.35 | 456,200 | — | — |
| 2013-10-03 | $7.41 | $7.41 | 893,100 | — | — |
| 2013-10-02 | $7.51 | $7.51 | 1,106,400 | — | — |
| 2013-10-01 | $7.60 | $7.60 | 1,613,400 | — | — |
| 2013-09-30 | $7.28 | $7.28 | 1,611,700 | — | — |
| 2013-09-27 | $7.28 | $7.28 | 1,572,100 | — | — |
| 2013-09-26 | $7.24 | $7.24 | 1,410,000 | — | — |
| 2013-09-25 | $7.00 | $7.00 | 1,452,500 | — | — |
| 2013-09-24 | $6.93 | $6.93 | 802,000 | — | — |
| 2013-09-23 | $6.87 | $6.87 | 1,984,100 | — | — |
| 2013-09-20 | $7.01 | $7.01 | 3,093,100 | — | — |
| 2013-09-19 | $6.79 | $6.79 | 1,084,800 | — | — |
| 2013-09-18 | $6.74 | $6.74 | 1,271,600 | — | — |
| 2013-09-17 | $6.44 | $6.44 | 1,380,400 | — | — |
| 2013-09-16 | $6.52 | $6.52 | 1,158,300 | — | — |
| 2013-09-13 | $6.33 | $6.33 | 1,443,700 | — | — |
| 2013-09-12 | $6.20 | $6.20 | 2,114,500 | — | — |
| 2013-09-11 | $6.62 | $6.62 | 1,521,700 | — | — |
| 2013-09-10 | $6.71 | $6.71 | 878,000 | — | — |
| 2013-09-09 | $6.65 | $6.65 | 1,451,500 | — | — |
| 2013-09-06 | $6.43 | $6.43 | 911,300 | — | — |
| 2013-09-05 | $6.59 | $6.59 | 928,900 | — | — |
| 2013-09-04 | $6.65 | $6.65 | 1,146,500 | — | — |
| 2013-09-03 | $6.48 | $6.48 | 1,525,300 | — | — |
| 2013-08-30 | $6.38 | $6.38 | 850,100 | — | — |
| 2013-08-29 | $6.53 | $6.53 | 1,219,900 | — | — |
| 2013-08-28 | $6.55 | $6.55 | 1,590,900 | — | — |
| 2013-08-27 | $6.44 | $6.44 | 1,877,400 | — | — |
| 2013-08-26 | $6.81 | $6.81 | 4,742,600 | — | — |
| 2013-08-23 | $5.99 | $5.99 | 1,328,300 | — | — |
| 2013-08-22 | $6.01 | $6.01 | 1,839,200 | — | — |
| 2013-08-21 | $5.69 | $5.69 | 1,302,800 | — | — |
| 2013-08-20 | $5.61 | $5.61 | 992,600 | — | — |
| 2013-08-19 | $5.48 | $5.48 | 1,318,500 | — | — |
| 2013-08-16 | $5.48 | $5.48 | 1,463,000 | — | — |
| 2013-08-15 | $5.44 | $5.44 | 1,678,000 | — | — |
| 2013-08-14 | $5.66 | $5.66 | 2,088,700 | — | — |
| 2013-08-13 | $5.50 | $5.50 | 1,319,100 | — | — |
| 2013-08-12 | $5.63 | $5.63 | 1,441,600 | — | — |
| 2013-08-09 | $5.70 | $5.70 | 1,546,900 | — | — |
| 2013-08-08 | $5.45 | $5.45 | 3,273,000 | — | — |
| 2013-08-07 | $6.27 | $6.27 | 3,706,700 | — | — |
| 2013-08-06 | $5.96 | $5.96 | 1,694,000 | — | — |
| 2013-08-05 | $6.04 | $6.04 | 3,663,000 | — | — |
| 2013-08-02 | $5.87 | $5.87 | 4,432,300 | — | — |
| 2013-08-01 | $5.33 | $5.33 | 11,550,400 | — | — |
| 2013-07-31 | $4.40 | $4.40 | 7,239,200 | — | — |
| 2013-07-30 | $3.98 | $3.98 | 2,979,600 | — | — |
| 2013-07-29 | $4.38 | $4.38 | 1,975,800 | — | — |
| 2013-07-26 | $4.62 | $4.62 | 2,234,400 | — | — |
| 2013-07-25 | $4.61 | $4.61 | 6,182,300 | — | — |
| 2013-07-24 | $4.50 | $4.50 | 10,715,100 | — | — |
| 2013-07-23 | $4.52 | $4.52 | 13,972,600 | — | — |
| 2013-07-22 | $3.72 | $3.72 | 15,449,600 | — | — |
| 2013-07-19 | $2.46 | $2.46 | 6,041,500 | — | — |
| 2013-07-18 | $2.04 | $2.04 | 1,071,300 | — | — |
| 2013-07-17 | $1.96 | $1.96 | 575,100 | — | — |
| 2013-07-16 | $1.92 | $1.92 | 533,100 | — | — |
| 2013-07-15 | $1.96 | $1.96 | 1,203,700 | — | — |
| 2013-07-12 | $1.81 | $1.81 | 426,900 | — | — |
| 2013-07-11 | $1.82 | $1.82 | 1,673,400 | — | — |
| 2013-07-10 | $1.63 | $1.63 | 330,700 | — | — |
| 2013-07-09 | $1.62 | $1.62 | 516,500 | — | — |
| 2013-07-08 | $1.62 | $1.62 | 350,300 | — | — |
| 2013-07-05 | $1.62 | $1.62 | 220,800 | — | — |
| 2013-07-03 | $1.65 | $1.65 | 229,800 | — | — |
| 2013-07-02 | $1.63 | $1.63 | 331,000 | — | — |
| 2013-07-01 | $1.61 | $1.61 | 631,600 | — | — |
| 2013-06-28 | $1.55 | $1.55 | 8,214,800 | — | — |
| 2013-06-27 | $1.60 | $1.60 | 514,500 | — | — |
| 2013-06-26 | $1.51 | $1.51 | 341,000 | — | — |
| 2013-06-25 | $1.49 | $1.49 | 347,400 | — | — |
| 2013-06-24 | $1.42 | $1.42 | 757,700 | — | — |
| 2013-06-21 | $1.51 | $1.51 | 771,700 | — | — |
| 2013-06-20 | $1.61 | $1.61 | 630,300 | — | — |
| 2013-06-19 | $1.71 | $1.71 | 477,700 | — | — |
| 2013-06-18 | $1.79 | $1.79 | 1,243,200 | — | — |
| 2013-06-17 | $1.70 | $1.70 | 295,500 | — | — |
| 2013-06-14 | $1.68 | $1.68 | 294,200 | — | — |
| 2013-06-13 | $1.70 | $1.70 | 300,100 | — | — |
| 2013-06-12 | $1.68 | $1.68 | 387,900 | — | — |
| 2013-06-11 | $1.69 | $1.69 | 487,200 | — | — |
| 2013-06-10 | $1.71 | $1.71 | 437,900 | — | — |
| 2013-06-07 | $1.68 | $1.68 | 357,600 | — | — |
| 2013-06-06 | $1.65 | $1.65 | 393,700 | — | — |
| 2013-06-05 | $1.65 | $1.65 | 560,400 | — | — |
| 2013-06-04 | $1.71 | $1.71 | 493,800 | — | — |
| 2013-06-03 | $1.72 | $1.72 | 1,039,600 | — | — |
| 2013-05-31 | $1.71 | $1.71 | 961,200 | — | — |
| 2013-05-30 | $1.73 | $1.73 | 571,100 | — | — |
| 2013-05-29 | $1.75 | $1.75 | 1,930,000 | — | — |
| 2013-05-28 | $1.59 | $1.59 | 452,300 | — | — |
| 2013-05-24 | $1.59 | $1.59 | 845,400 | — | — |
| 2013-05-23 | $1.66 | $1.66 | 619,300 | — | — |
| 2013-05-22 | $1.68 | $1.68 | 790,600 | — | — |
| 2013-05-21 | $1.70 | $1.70 | 805,000 | — | — |
| 2013-05-20 | $1.71 | $1.71 | 564,600 | — | — |
| 2013-05-17 | $1.71 | $1.71 | 1,615,800 | — | — |
| 2013-05-16 | $1.73 | $1.73 | 1,199,900 | — | — |
| 2013-05-15 | $1.68 | $1.68 | 1,590,200 | — | — |
| 2013-05-14 | $1.81 | $1.81 | 680,100 | — | — |
| 2013-05-13 | $1.81 | $1.81 | 769,700 | — | — |
| 2013-05-10 | $1.80 | $1.80 | 905,600 | — | — |
| 2013-05-09 | $1.84 | $1.84 | 686,400 | — | — |
| 2013-05-08 | $1.85 | $1.85 | 926,600 | — | — |
| 2013-05-07 | $1.87 | $1.87 | 1,667,200 | — | — |
| 2013-05-06 | $1.88 | $1.88 | 1,160,800 | — | — |
| 2013-05-03 | $1.94 | $1.94 | 1,297,900 | — | — |
| 2013-05-02 | $1.94 | $1.94 | 1,188,800 | — | — |
| 2013-05-01 | $1.91 | $1.91 | 2,602,300 | — | — |
| 2013-04-30 | $2.01 | $2.01 | 4,500,700 | — | — |
| 2013-04-29 | $1.97 | $1.97 | 1,832,900 | — | — |
| 2013-04-26 | $1.91 | $1.91 | 953,500 | — | — |
| 2013-04-25 | $1.90 | $1.90 | 2,354,100 | — | — |
| 2013-04-24 | $2.01 | $2.01 | 4,835,200 | — | — |
| 2013-04-23 | $1.80 | $1.80 | 809,400 | — | — |
| 2013-04-22 | $1.77 | $1.77 | 785,700 | — | — |
| 2013-04-19 | $1.81 | $1.81 | 899,000 | — | — |
| 2013-04-18 | $1.83 | $1.83 | 2,050,000 | — | — |
| 2013-04-17 | $1.97 | $1.97 | 2,926,200 | — | — |
| 2013-04-16 | $1.86 | $1.86 | 1,945,000 | — | — |
| 2013-04-15 | $1.85 | $1.85 | 5,888,200 | — | — |
| 2013-04-12 | $1.89 | $1.89 | 4,445,900 | — | — |
| 2013-04-11 | $1.66 | $1.66 | 1,944,600 | — | — |
| 2013-04-10 | $1.74 | $1.74 | 1,761,800 | — | — |
| 2013-04-09 | $1.75 | $1.75 | 4,083,500 | — | — |
| 2013-04-08 | $1.92 | $1.92 | 14,625,300 | — | — |
| 2013-04-05 | $1.70 | $1.70 | 6,340,700 | — | — |
| 2013-04-04 | $1.32 | $1.32 | 764,200 | — | — |
| 2013-04-03 | $1.34 | $1.34 | 480,900 | — | — |
| 2013-04-02 | $1.36 | $1.36 | 650,400 | — | — |
| 2013-04-01 | $1.38 | $1.38 | 3,531,600 | — | — |
| 2013-03-28 | $1.19 | $1.19 | 203,300 | — | — |
| 2013-03-27 | $1.19 | $1.19 | 195,900 | — | — |
| 2013-03-26 | $1.24 | $1.24 | 81,200 | — | — |
| 2013-03-25 | $1.28 | $1.28 | 143,600 | — | — |
| 2013-03-22 | $1.29 | $1.29 | 279,900 | — | — |
| 2013-03-21 | $1.26 | $1.26 | 83,000 | — | — |
| 2013-03-20 | $1.26 | $1.26 | 155,200 | — | — |
| 2013-03-19 | $1.29 | $1.29 | 275,800 | — | — |
| 2013-03-18 | $1.33 | $1.33 | 146,800 | — | — |
| 2013-03-15 | $1.31 | $1.31 | 326,100 | — | — |
| 2013-03-14 | $1.32 | $1.32 | 422,300 | — | — |
| 2013-03-13 | $1.24 | $1.24 | 137,700 | — | — |
| 2013-03-12 | $1.25 | $1.25 | 377,600 | — | — |
| 2013-03-11 | $1.30 | $1.30 | 467,200 | — | — |
| 2013-03-08 | $1.27 | $1.27 | 317,600 | — | — |
| 2013-03-07 | $1.27 | $1.27 | 289,700 | — | — |
| 2013-03-06 | $1.23 | $1.23 | 340,400 | — | — |
| 2013-03-05 | $1.22 | $1.22 | 283,200 | — | — |
| 2013-03-04 | $1.21 | $1.21 | 295,500 | — | — |
| 2013-03-01 | $1.19 | $1.19 | 207,000 | — | — |
| 2013-02-28 | $1.20 | $1.20 | 225,800 | — | — |
| 2013-02-27 | $1.23 | $1.23 | 209,500 | — | — |
| 2013-02-26 | $1.23 | $1.23 | 236,400 | — | — |
| 2013-02-25 | $1.20 | $1.20 | 703,600 | — | — |
| 2013-02-22 | $1.26 | $1.26 | 212,900 | — | — |
| 2013-02-21 | $1.28 | $1.28 | 609,600 | — | — |
| 2013-02-20 | $1.38 | $1.38 | 265,000 | — | — |
| 2013-02-19 | $1.40 | $1.40 | 369,600 | — | — |
| 2013-02-15 | $1.38 | $1.38 | 217,300 | — | — |
| 2013-02-14 | $1.41 | $1.41 | 191,700 | — | — |
| 2013-02-13 | $1.47 | $1.47 | 231,200 | — | — |
| 2013-02-12 | $1.48 | $1.48 | 472,400 | — | — |
| 2013-02-11 | $1.36 | $1.36 | 539,900 | — | — |
| 2013-02-08 | $1.43 | $1.43 | 424,600 | — | — |
| 2013-02-07 | $1.51 | $1.51 | 503,300 | — | — |
| 2013-02-06 | $1.60 | $1.60 | 280,300 | — | — |
| 2013-02-05 | $1.59 | $1.59 | 238,400 | — | — |
| 2013-02-04 | $1.59 | $1.59 | 205,500 | — | — |
| 2013-02-01 | $1.65 | $1.65 | 242,400 | — | — |
| 2013-01-31 | $1.62 | $1.62 | 266,300 | — | — |
| 2013-01-30 | $1.58 | $1.58 | 548,900 | — | — |
| 2013-01-29 | $1.67 | $1.67 | 330,300 | — | — |
| 2013-01-28 | $1.65 | $1.65 | 724,500 | — | — |
| 2013-01-25 | $1.60 | $1.60 | 370,100 | — | — |
| 2013-01-24 | $1.57 | $1.57 | 465,700 | — | — |
| 2013-01-23 | $1.63 | $1.63 | 368,900 | — | — |
| 2013-01-22 | $1.63 | $1.63 | 406,900 | — | — |
| 2013-01-18 | $1.66 | $1.66 | 439,000 | — | — |
| 2013-01-17 | $1.69 | $1.69 | 480,000 | — | — |
| 2013-01-16 | $1.73 | $1.73 | 395,500 | — | — |
| 2013-01-15 | $1.72 | $1.72 | 1,162,900 | — | — |
| 2013-01-14 | $1.89 | $1.89 | 1,750,100 | — | — |
| 2013-01-11 | $1.84 | $1.84 | 1,766,000 | — | — |
| 2013-01-10 | $1.64 | $1.64 | 780,100 | — | — |
| 2013-01-09 | $1.61 | $1.61 | 311,300 | — | — |
| 2013-01-08 | $1.60 | $1.60 | 368,900 | — | — |
| 2013-01-07 | $1.65 | $1.65 | 318,600 | — | — |
| 2013-01-04 | $1.66 | $1.66 | 315,700 | — | — |
| 2013-01-03 | $1.68 | $1.68 | 641,300 | — | — |
| 2013-01-02 | $1.63 | $1.63 | 827,400 | — | — |