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
- 2005-06-28 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 | 502,000 | — | — |
| 2013-12-30 | $7.17 | $7.17 | 469,200 | — | — |
| 2013-12-27 | $7.25 | $7.25 | 271,100 | — | — |
| 2013-12-26 | $7.31 | $7.31 | 202,100 | — | — |
| 2013-12-24 | $7.39 | $7.39 | 331,800 | — | — |
| 2013-12-23 | $7.17 | $7.17 | 775,100 | — | — |
| 2013-12-20 | $6.93 | $6.93 | 742,700 | — | — |
| 2013-12-19 | $7.05 | $7.05 | 319,400 | — | — |
| 2013-12-18 | $7.13 | $7.13 | 423,200 | — | — |
| 2013-12-17 | $6.88 | $6.88 | 293,400 | — | — |
| 2013-12-16 | $6.90 | $6.90 | 330,900 | — | — |
| 2013-12-13 | $6.81 | $6.81 | 279,700 | — | — |
| 2013-12-12 | $6.77 | $6.77 | 381,100 | — | — |
| 2013-12-11 | $6.68 | $6.68 | 803,900 | — | — |
| 2013-12-10 | $6.45 | $6.45 | 246,100 | — | — |
| 2013-12-09 | $6.64 | $6.64 | 241,800 | — | — |
| 2013-12-06 | $6.63 | $6.63 | 319,100 | — | — |
| 2013-12-05 | $6.57 | $6.57 | 250,100 | — | — |
| 2013-12-04 | $6.65 | $6.65 | 265,500 | — | — |
| 2013-12-03 | $6.77 | $6.77 | 353,900 | — | — |
| 2013-12-02 | $6.76 | $6.76 | 661,500 | — | — |
| 2013-11-29 | $7.05 | $7.05 | 204,000 | — | — |
| 2013-11-27 | $7.42 | $7.42 | 293,000 | — | — |
| 2013-11-26 | $7.35 | $7.35 | 468,500 | — | — |
| 2013-11-25 | $6.96 | $6.96 | 222,700 | — | — |
| 2013-11-22 | $6.93 | $6.93 | 376,900 | — | — |
| 2013-11-21 | $6.99 | $6.99 | 397,700 | — | — |
| 2013-11-20 | $6.92 | $6.92 | 365,000 | — | — |
| 2013-11-19 | $7.00 | $7.00 | 267,800 | — | — |
| 2013-11-18 | $7.14 | $7.14 | 228,300 | — | — |
| 2013-11-15 | $7.21 | $7.21 | 244,300 | — | — |
| 2013-11-14 | $7.31 | $7.31 | 303,100 | — | — |
| 2013-11-13 | $7.08 | $7.08 | 217,500 | — | — |
| 2013-11-12 | $6.99 | $6.99 | 356,500 | — | — |
| 2013-11-11 | $6.97 | $6.97 | 302,700 | — | — |
| 2013-11-08 | $6.95 | $6.95 | 411,800 | — | — |
| 2013-11-07 | $6.95 | $6.95 | 329,000 | — | — |
| 2013-11-06 | $7.17 | $7.17 | 354,300 | — | — |
| 2013-11-05 | $7.31 | $7.31 | 481,800 | — | — |
| 2013-11-04 | $7.29 | $7.29 | 413,500 | — | — |
| 2013-11-01 | $7.34 | $7.34 | 507,400 | — | — |
| 2013-10-31 | $7.41 | $7.41 | 691,400 | — | — |
| 2013-10-30 | $7.60 | $7.60 | 753,600 | — | — |
| 2013-10-29 | $7.63 | $7.63 | 831,800 | — | — |
| 2013-10-28 | $7.66 | $7.66 | 1,230,100 | — | — |
| 2013-10-25 | $7.23 | $7.23 | 3,658,400 | — | — |
| 2013-10-24 | $6.53 | $6.53 | 346,900 | — | — |
| 2013-10-23 | $6.36 | $6.36 | 176,500 | — | — |
| 2013-10-22 | $6.36 | $6.36 | 218,800 | — | — |
| 2013-10-21 | $6.26 | $6.26 | 245,500 | — | — |
| 2013-10-18 | $6.34 | $6.34 | 239,300 | — | — |
| 2013-10-17 | $6.25 | $6.25 | 332,900 | — | — |
| 2013-10-16 | $6.18 | $6.18 | 187,700 | — | — |
| 2013-10-15 | $6.14 | $6.14 | 295,100 | — | — |
| 2013-10-14 | $6.34 | $6.34 | 276,400 | — | — |
| 2013-10-11 | $6.49 | $6.49 | 836,700 | — | — |
| 2013-10-10 | $5.92 | $5.92 | 250,600 | — | — |
| 2013-10-09 | $5.62 | $5.62 | 289,000 | — | — |
| 2013-10-08 | $5.59 | $5.59 | 232,900 | — | — |
| 2013-10-07 | $5.75 | $5.75 | 221,600 | — | — |
| 2013-10-04 | $5.70 | $5.70 | 235,500 | — | — |
| 2013-10-03 | $5.78 | $5.78 | 208,900 | — | — |
| 2013-10-02 | $5.85 | $5.85 | 155,500 | — | — |
| 2013-10-01 | $5.96 | $5.96 | 172,300 | — | — |
| 2013-09-30 | $5.88 | $5.88 | 823,200 | — | — |
| 2013-09-27 | $5.89 | $5.89 | 193,800 | — | — |
| 2013-09-26 | $5.98 | $5.98 | 118,200 | — | — |
| 2013-09-25 | $5.91 | $5.91 | 254,800 | — | — |
| 2013-09-24 | $6.08 | $6.08 | 345,800 | — | — |
| 2013-09-23 | $5.95 | $5.95 | 324,800 | — | — |
| 2013-09-20 | $6.02 | $6.02 | 506,000 | — | — |
| 2013-09-19 | $6.14 | $6.14 | 596,800 | — | — |
| 2013-09-18 | $6.16 | $6.16 | 460,200 | — | — |
| 2013-09-17 | $5.79 | $5.79 | 244,100 | — | — |
| 2013-09-16 | $5.63 | $5.63 | 127,300 | — | — |
| 2013-09-13 | $5.70 | $5.70 | 169,700 | — | — |
| 2013-09-12 | $5.74 | $5.74 | 323,000 | — | — |
| 2013-09-11 | $5.66 | $5.66 | 376,500 | — | — |
| 2013-09-10 | $5.79 | $5.79 | 264,100 | — | — |
| 2013-09-09 | $5.83 | $5.83 | 358,900 | — | — |
| 2013-09-06 | $5.56 | $5.56 | 127,100 | — | — |
| 2013-09-05 | $5.58 | $5.58 | 423,000 | — | — |
| 2013-09-04 | $5.61 | $5.61 | 201,500 | — | — |
| 2013-09-03 | $5.69 | $5.69 | 313,500 | — | — |
| 2013-08-30 | $5.68 | $5.68 | 245,800 | — | — |
| 2013-08-29 | $5.84 | $5.84 | 120,100 | — | — |
| 2013-08-28 | $5.80 | $5.80 | 307,700 | — | — |
| 2013-08-27 | $5.75 | $5.75 | 344,200 | — | — |
| 2013-08-26 | $5.98 | $5.98 | 403,500 | — | — |
| 2013-08-23 | $5.91 | $5.91 | 268,200 | — | — |
| 2013-08-22 | $5.96 | $5.96 | 388,300 | — | — |
| 2013-08-21 | $5.77 | $5.77 | 723,800 | — | — |
| 2013-08-20 | $5.65 | $5.65 | 365,900 | — | — |
| 2013-08-19 | $5.40 | $5.40 | 371,500 | — | — |
| 2013-08-16 | $5.57 | $5.57 | 470,300 | — | — |
| 2013-08-15 | $5.45 | $5.45 | 772,200 | — | — |
| 2013-08-14 | $5.39 | $5.39 | 446,000 | — | — |
| 2013-08-13 | $5.58 | $5.58 | 292,800 | — | — |
| 2013-08-12 | $5.80 | $5.80 | 229,200 | — | — |
| 2013-08-09 | $5.81 | $5.81 | 293,600 | — | — |
| 2013-08-08 | $5.92 | $5.92 | 318,300 | — | — |
| 2013-08-07 | $5.83 | $5.83 | 266,400 | — | — |
| 2013-08-06 | $5.97 | $5.97 | 337,900 | — | — |
| 2013-08-05 | $6.02 | $6.02 | 848,800 | — | — |
| 2013-08-02 | $5.99 | $5.99 | 626,600 | — | — |
| 2013-08-01 | $6.00 | $6.00 | 523,100 | — | — |
| 2013-07-31 | $5.90 | $5.90 | 552,600 | — | — |
| 2013-07-30 | $5.94 | $5.94 | 407,100 | — | — |
| 2013-07-29 | $6.05 | $6.05 | 579,300 | — | — |
| 2013-07-26 | $6.14 | $6.14 | 796,500 | — | — |
| 2013-07-25 | $6.30 | $6.30 | 628,100 | — | — |
| 2013-07-24 | $6.28 | $6.28 | 216,300 | — | — |
| 2013-07-23 | $6.51 | $6.51 | 105,400 | — | — |
| 2013-07-22 | $6.55 | $6.55 | 156,500 | — | — |
| 2013-07-19 | $6.61 | $6.61 | 213,000 | — | — |
| 2013-07-18 | $6.72 | $6.72 | 376,900 | — | — |
| 2013-07-17 | $6.61 | $6.61 | 323,300 | — | — |
| 2013-07-16 | $6.42 | $6.42 | 169,500 | — | — |
| 2013-07-15 | $6.59 | $6.59 | 155,000 | — | — |
| 2013-07-12 | $6.62 | $6.62 | 191,000 | — | — |
| 2013-07-11 | $6.72 | $6.72 | 489,400 | — | — |
| 2013-07-10 | $6.14 | $6.14 | 242,700 | — | — |
| 2013-07-09 | $6.13 | $6.13 | 501,500 | — | — |
| 2013-07-08 | $5.89 | $5.89 | 444,200 | — | — |
| 2013-07-05 | $6.00 | $6.00 | 389,000 | — | — |
| 2013-07-03 | $6.17 | $6.17 | 208,900 | — | — |
| 2013-07-02 | $6.11 | $6.11 | 494,400 | — | — |
| 2013-07-01 | $6.11 | $6.11 | 128,300 | — | — |
| 2013-06-28 | $5.98 | $5.98 | 418,100 | — | — |
| 2013-06-27 | $6.05 | $6.05 | 177,300 | — | — |
| 2013-06-26 | $5.92 | $5.92 | 118,500 | — | — |
| 2013-06-25 | $5.98 | $5.98 | 315,900 | — | — |
| 2013-06-24 | $5.92 | $5.92 | 438,200 | — | — |
| 2013-06-21 | $6.28 | $6.28 | 502,200 | — | — |
| 2013-06-20 | $6.26 | $6.26 | 454,400 | — | — |
| 2013-06-19 | $6.74 | $6.74 | 193,700 | — | — |
| 2013-06-18 | $7.00 | $7.00 | 321,700 | — | — |
| 2013-06-17 | $6.84 | $6.84 | 222,800 | — | — |
| 2013-06-14 | $6.50 | $6.50 | 193,500 | — | — |
| 2013-06-13 | $6.65 | $6.65 | 191,900 | — | — |
| 2013-06-12 | $6.40 | $6.40 | 286,300 | — | — |
| 2013-06-11 | $6.49 | $6.49 | 303,000 | — | — |
| 2013-06-10 | $6.72 | $6.72 | 382,800 | — | — |
| 2013-06-07 | $6.70 | $6.70 | 222,300 | — | — |
| 2013-06-06 | $6.60 | $6.60 | 362,500 | — | — |
| 2013-06-05 | $6.42 | $6.42 | 481,100 | — | — |
| 2013-06-04 | $6.71 | $6.71 | 471,900 | — | — |
| 2013-06-03 | $6.81 | $6.81 | 374,200 | — | — |
| 2013-05-31 | $6.74 | $6.74 | 401,000 | — | — |
| 2013-05-30 | $6.84 | $6.84 | 149,500 | — | — |
| 2013-05-29 | $6.89 | $6.89 | 194,900 | — | — |
| 2013-05-28 | $7.00 | $7.00 | 327,200 | — | — |
| 2013-05-24 | $6.82 | $6.82 | 179,800 | — | — |
| 2013-05-23 | $6.92 | $6.92 | 337,200 | — | — |
| 2013-05-22 | $6.78 | $6.78 | 425,000 | — | — |
| 2013-05-21 | $6.92 | $6.92 | 300,100 | — | — |
| 2013-05-20 | $6.83 | $6.83 | 291,800 | — | — |
| 2013-05-17 | $6.95 | $6.95 | 355,500 | — | — |
| 2013-05-16 | $6.96 | $6.96 | 408,800 | — | — |
| 2013-05-15 | $7.00 | $7.00 | 454,600 | — | — |
| 2013-05-14 | $7.08 | $7.08 | 841,000 | — | — |
| 2013-05-13 | $6.95 | $6.95 | 978,700 | — | — |
| 2013-05-10 | $6.70 | $6.70 | 333,800 | — | — |
| 2013-05-09 | $6.51 | $6.51 | 653,400 | — | — |
| 2013-05-08 | $6.51 | $6.51 | 276,300 | — | — |
| 2013-05-07 | $6.59 | $6.59 | 364,700 | — | — |
| 2013-05-06 | $6.57 | $6.57 | 331,400 | — | — |
| 2013-05-03 | $6.58 | $6.58 | 750,700 | — | — |
| 2013-05-02 | $6.27 | $6.27 | 458,900 | — | — |
| 2013-05-01 | $6.08 | $6.08 | 670,300 | — | — |
| 2013-04-30 | $6.19 | $6.19 | 564,000 | — | — |
| 2013-04-29 | $6.15 | $6.15 | 658,200 | — | — |
| 2013-04-26 | $6.06 | $6.06 | 1,110,800 | — | — |
| 2013-04-25 | $5.72 | $5.72 | 475,700 | — | — |
| 2013-04-24 | $5.83 | $5.83 | 325,500 | — | — |
| 2013-04-23 | $5.40 | $5.40 | 160,000 | — | — |
| 2013-04-22 | $5.27 | $5.27 | 268,000 | — | — |
| 2013-04-19 | $5.26 | $5.26 | 152,500 | — | — |
| 2013-04-18 | $5.08 | $5.08 | 226,600 | — | — |
| 2013-04-17 | $5.27 | $5.27 | 453,700 | — | — |
| 2013-04-16 | $5.32 | $5.32 | 667,500 | — | — |
| 2013-04-15 | $5.35 | $5.35 | 484,700 | — | — |
| 2013-04-12 | $5.71 | $5.71 | 115,300 | — | — |
| 2013-04-11 | $5.75 | $5.75 | 183,000 | — | — |
| 2013-04-10 | $5.73 | $5.73 | 188,800 | — | — |
| 2013-04-09 | $5.64 | $5.64 | 236,700 | — | — |
| 2013-04-08 | $5.62 | $5.62 | 202,300 | — | — |
| 2013-04-05 | $5.47 | $5.47 | 327,100 | — | — |
| 2013-04-04 | $5.31 | $5.31 | 382,000 | — | — |
| 2013-04-03 | $5.40 | $5.40 | 330,200 | — | — |
| 2013-04-02 | $5.69 | $5.69 | 474,400 | — | — |
| 2013-04-01 | $5.69 | $5.69 | 530,800 | — | — |
| 2013-03-28 | $5.86 | $5.86 | 315,600 | — | — |
| 2013-03-27 | $5.89 | $5.89 | 242,800 | — | — |
| 2013-03-26 | $6.02 | $6.02 | 237,200 | — | — |
| 2013-03-25 | $5.92 | $5.92 | 313,500 | — | — |
| 2013-03-22 | $6.01 | $6.01 | 177,800 | — | — |
| 2013-03-21 | $5.99 | $5.99 | 405,300 | — | — |
| 2013-03-20 | $6.08 | $6.08 | 246,600 | — | — |
| 2013-03-19 | $5.88 | $5.88 | 313,200 | — | — |
| 2013-03-18 | $5.92 | $5.92 | 212,800 | — | — |
| 2013-03-15 | $6.00 | $6.00 | 453,500 | — | — |
| 2013-03-14 | $6.09 | $6.09 | 192,600 | — | — |
| 2013-03-13 | $6.01 | $6.01 | 242,600 | — | — |
| 2013-03-12 | $5.83 | $5.83 | 340,900 | — | — |
| 2013-03-11 | $6.06 | $6.06 | 193,500 | — | — |
| 2013-03-08 | $6.09 | $6.09 | 404,500 | — | — |
| 2013-03-07 | $6.16 | $6.16 | 383,600 | — | — |
| 2013-03-06 | $6.17 | $6.17 | 377,500 | — | — |
| 2013-03-05 | $6.27 | $6.27 | 433,500 | — | — |
| 2013-03-04 | $6.14 | $6.14 | 499,600 | — | — |
| 2013-03-01 | $6.04 | $6.04 | 362,300 | — | — |
| 2013-02-28 | $6.05 | $6.05 | 457,400 | — | — |
| 2013-02-27 | $6.01 | $6.01 | 683,100 | — | — |
| 2013-02-26 | $5.87 | $5.87 | 724,900 | — | — |
| 2013-02-25 | $5.61 | $5.61 | 654,000 | — | — |
| 2013-02-22 | $5.93 | $5.93 | 1,207,900 | — | — |
| 2013-02-21 | $5.58 | $5.58 | 663,400 | — | — |
| 2013-02-20 | $6.00 | $6.00 | 443,300 | — | — |
| 2013-02-19 | $6.05 | $6.05 | 195,200 | — | — |
| 2013-02-15 | $6.06 | $6.06 | 296,500 | — | — |
| 2013-02-14 | $6.01 | $6.01 | 198,300 | — | — |
| 2013-02-13 | $6.00 | $6.00 | 279,500 | — | — |
| 2013-02-12 | $5.99 | $5.99 | 308,800 | — | — |
| 2013-02-11 | $5.82 | $5.82 | 166,500 | — | — |
| 2013-02-08 | $5.84 | $5.84 | 216,100 | — | — |
| 2013-02-07 | $5.80 | $5.80 | 371,500 | — | — |
| 2013-02-06 | $5.96 | $5.96 | 387,100 | — | — |
| 2013-02-05 | $6.08 | $6.08 | 316,100 | — | — |
| 2013-02-04 | $6.03 | $6.03 | 246,800 | — | — |
| 2013-02-01 | $6.29 | $6.29 | 335,300 | — | — |
| 2013-01-31 | $6.26 | $6.26 | 305,600 | — | — |
| 2013-01-30 | $6.26 | $6.26 | 388,600 | — | — |
| 2013-01-29 | $6.40 | $6.40 | 459,400 | — | — |
| 2013-01-28 | $6.37 | $6.37 | 611,100 | — | — |
| 2013-01-25 | $6.30 | $6.30 | 411,800 | — | — |
| 2013-01-24 | $6.24 | $6.24 | 650,700 | — | — |
| 2013-01-23 | $6.10 | $6.10 | 318,800 | — | — |
| 2013-01-22 | $5.99 | $5.99 | 164,900 | — | — |
| 2013-01-18 | $5.91 | $5.91 | 270,200 | — | — |
| 2013-01-17 | $5.80 | $5.80 | 153,300 | — | — |
| 2013-01-16 | $5.74 | $5.74 | 119,600 | — | — |
| 2013-01-15 | $5.79 | $5.79 | 188,100 | — | — |
| 2013-01-14 | $5.68 | $5.68 | 133,900 | — | — |
| 2013-01-11 | $5.88 | $5.88 | 117,800 | — | — |
| 2013-01-10 | $5.85 | $5.85 | 288,200 | — | — |
| 2013-01-09 | $5.90 | $5.90 | 194,700 | — | — |
| 2013-01-08 | $5.92 | $5.92 | 230,700 | — | — |
| 2013-01-07 | $5.73 | $5.73 | 410,000 | — | — |
| 2013-01-04 | $5.97 | $5.97 | 235,000 | — | — |
| 2013-01-03 | $5.93 | $5.93 | 544,600 | — | — |
| 2013-01-02 | $5.79 | $5.79 | 610,700 | — | — |