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
- 2005-11-10 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 | $9.44 | $9.44 | 167,400 | — | — |
| 2013-12-30 | $9.80 | $9.80 | 333,600 | — | — |
| 2013-12-27 | $9.52 | $9.52 | 146,900 | — | — |
| 2013-12-26 | $9.70 | $9.70 | 194,200 | — | — |
| 2013-12-24 | $9.45 | $9.45 | 231,600 | — | — |
| 2013-12-23 | $9.62 | $9.62 | 643,100 | — | — |
| 2013-12-20 | $9.00 | $9.00 | 405,700 | — | — |
| 2013-12-19 | $8.71 | $8.71 | 481,900 | — | — |
| 2013-12-18 | $8.43 | $8.43 | 1,447,400 | — | — |
| 2013-12-17 | $7.54 | $7.54 | 511,600 | — | — |
| 2013-12-16 | $6.56 | $6.56 | 695,100 | — | — |
| 2013-12-13 | $6.25 | $6.25 | 214,300 | — | — |
| 2013-12-12 | $5.56 | $5.56 | 92,700 | — | — |
| 2013-12-11 | $5.69 | $5.69 | 226,000 | — | — |
| 2013-12-10 | $5.13 | $5.13 | 252,300 | — | — |
| 2013-12-09 | $5.43 | $5.43 | 294,000 | — | — |
| 2013-12-06 | $5.88 | $5.88 | 208,500 | — | — |
| 2013-12-05 | $6.06 | $6.06 | 128,700 | — | — |
| 2013-12-04 | $6.29 | $6.29 | 121,200 | — | — |
| 2013-12-03 | $6.17 | $6.17 | 109,800 | — | — |
| 2013-12-02 | $6.23 | $6.23 | 110,700 | — | — |
| 2013-11-29 | $6.60 | $6.60 | 86,300 | — | — |
| 2013-11-27 | $6.57 | $6.57 | 97,500 | — | — |
| 2013-11-26 | $6.76 | $6.76 | 150,700 | — | — |
| 2013-11-25 | $6.61 | $6.61 | 159,600 | — | — |
| 2013-11-22 | $6.81 | $6.81 | 124,300 | — | — |
| 2013-11-21 | $6.93 | $6.93 | 118,100 | — | — |
| 2013-11-20 | $6.83 | $6.83 | 88,300 | — | — |
| 2013-11-19 | $6.86 | $6.86 | 184,200 | — | — |
| 2013-11-18 | $7.29 | $7.29 | 134,700 | — | — |
| 2013-11-15 | $7.61 | $7.61 | 102,700 | — | — |
| 2013-11-14 | $7.38 | $7.38 | 74,900 | — | — |
| 2013-11-13 | $7.44 | $7.44 | 74,100 | — | — |
| 2013-11-12 | $7.27 | $7.27 | 71,800 | — | — |
| 2013-11-11 | $7.53 | $7.53 | 101,500 | — | — |
| 2013-11-08 | $7.48 | $7.48 | 113,300 | — | — |
| 2013-11-07 | $7.30 | $7.30 | 159,000 | — | — |
| 2013-11-06 | $7.56 | $7.56 | 247,600 | — | — |
| 2013-11-05 | $7.27 | $7.27 | 183,600 | — | — |
| 2013-11-04 | $7.54 | $7.54 | 311,600 | — | — |
| 2013-11-01 | $7.14 | $7.14 | 225,000 | — | — |
| 2013-10-31 | $7.30 | $7.30 | 507,800 | — | — |
| 2013-10-30 | $7.60 | $7.60 | 172,500 | — | — |
| 2013-10-29 | $7.84 | $7.84 | 222,200 | — | — |
| 2013-10-28 | $7.76 | $7.76 | 429,000 | — | — |
| 2013-10-25 | $8.16 | $8.16 | 244,300 | — | — |
| 2013-10-24 | $7.99 | $7.99 | 400,900 | — | — |
| 2013-10-23 | $8.62 | $8.62 | 221,000 | — | — |
| 2013-10-22 | $8.79 | $8.79 | 768,800 | — | — |
| 2013-10-21 | $9.26 | $9.26 | 373,200 | — | — |
| 2013-10-18 | $9.93 | $9.93 | 154,000 | — | — |
| 2013-10-17 | $10.00 | $10.00 | 255,000 | — | — |
| 2013-10-16 | $10.12 | $10.12 | 263,400 | — | — |
| 2013-10-15 | $9.60 | $9.60 | 427,600 | — | — |
| 2013-10-14 | $9.77 | $9.77 | 357,400 | — | — |
| 2013-10-11 | $9.45 | $9.45 | 333,500 | — | — |
| 2013-10-10 | $8.84 | $8.84 | 225,100 | — | — |
| 2013-10-09 | $8.45 | $8.45 | 144,500 | — | — |
| 2013-10-08 | $8.23 | $8.23 | 243,200 | — | — |
| 2013-10-07 | $8.55 | $8.55 | 347,600 | — | — |
| 2013-10-04 | $8.16 | $8.16 | 119,100 | — | — |
| 2013-10-03 | $8.18 | $8.18 | 156,300 | — | — |
| 2013-10-02 | $7.96 | $7.96 | 101,800 | — | — |
| 2013-10-01 | $7.65 | $7.65 | 166,600 | — | — |
| 2013-09-30 | $7.85 | $7.85 | 94,500 | — | — |
| 2013-09-27 | $7.82 | $7.82 | 143,900 | — | — |
| 2013-09-26 | $7.98 | $7.98 | 252,200 | — | — |
| 2013-09-25 | $7.58 | $7.58 | 173,500 | — | — |
| 2013-09-24 | $7.25 | $7.25 | 173,800 | — | — |
| 2013-09-23 | $7.38 | $7.38 | 189,200 | — | — |
| 2013-09-20 | $7.54 | $7.54 | 187,600 | — | — |
| 2013-09-19 | $7.47 | $7.47 | 175,000 | — | — |
| 2013-09-18 | $7.38 | $7.38 | 137,500 | — | — |
| 2013-09-17 | $7.16 | $7.16 | 348,700 | — | — |
| 2013-09-16 | $7.69 | $7.69 | 429,100 | — | — |
| 2013-09-13 | $7.69 | $7.69 | 484,600 | — | — |
| 2013-09-12 | $7.05 | $7.05 | 277,800 | — | — |
| 2013-09-11 | $6.86 | $6.86 | 94,500 | — | — |
| 2013-09-10 | $6.86 | $6.86 | 356,800 | — | — |
| 2013-09-09 | $6.70 | $6.70 | 306,900 | — | — |
| 2013-09-06 | $6.29 | $6.29 | 187,000 | — | — |
| 2013-09-05 | $6.45 | $6.45 | 292,900 | — | — |
| 2013-09-04 | $6.17 | $6.17 | 177,400 | — | — |
| 2013-09-03 | $6.06 | $6.06 | 218,100 | — | — |
| 2013-08-30 | $5.88 | $5.88 | 111,800 | — | — |
| 2013-08-29 | $6.03 | $6.03 | 61,900 | — | — |
| 2013-08-28 | $5.91 | $5.91 | 70,100 | — | — |
| 2013-08-27 | $5.85 | $5.85 | 210,900 | — | — |
| 2013-08-26 | $6.12 | $6.12 | 328,600 | — | — |
| 2013-08-23 | $6.00 | $6.00 | 142,200 | — | — |
| 2013-08-22 | $5.95 | $5.95 | 184,400 | — | — |
| 2013-08-21 | $5.89 | $5.89 | 411,500 | — | — |
| 2013-08-20 | $5.69 | $5.69 | 72,300 | — | — |
| 2013-08-19 | $5.52 | $5.52 | 388,700 | — | — |
| 2013-08-16 | $5.40 | $5.40 | 74,500 | — | — |
| 2013-08-15 | $5.44 | $5.44 | 97,400 | — | — |
| 2013-08-14 | $5.40 | $5.40 | 68,400 | — | — |
| 2013-08-13 | $5.37 | $5.37 | 92,100 | — | — |
| 2013-08-12 | $5.33 | $5.33 | 228,500 | — | — |
| 2013-08-09 | $5.02 | $5.02 | 103,200 | — | — |
| 2013-08-08 | $4.98 | $4.98 | 113,800 | — | — |
| 2013-08-07 | $4.76 | $4.76 | 46,000 | — | — |
| 2013-08-06 | $4.70 | $4.70 | 37,400 | — | — |
| 2013-08-05 | $4.87 | $4.87 | 27,400 | — | — |
| 2013-08-02 | $4.84 | $4.84 | 38,500 | — | — |
| 2013-08-01 | $4.94 | $4.94 | 95,600 | — | — |
| 2013-07-31 | $4.58 | $4.58 | 31,800 | — | — |
| 2013-07-30 | $4.65 | $4.65 | 27,400 | — | — |
| 2013-07-29 | $4.56 | $4.56 | 103,500 | — | — |
| 2013-07-26 | $4.78 | $4.78 | 36,100 | — | — |
| 2013-07-25 | $4.63 | $4.63 | 70,200 | — | — |
| 2013-07-24 | $4.72 | $4.72 | 102,000 | — | — |
| 2013-07-23 | $4.98 | $4.98 | 63,300 | — | — |
| 2013-07-22 | $5.00 | $5.00 | 69,100 | — | — |
| 2013-07-19 | $4.98 | $4.98 | 89,600 | — | — |
| 2013-07-18 | $5.15 | $5.15 | 49,200 | — | — |
| 2013-07-17 | $5.16 | $5.16 | 145,500 | — | — |
| 2013-07-16 | $5.40 | $5.40 | 226,400 | — | — |
| 2013-07-15 | $5.14 | $5.14 | 410,300 | — | — |
| 2013-07-12 | $4.99 | $4.99 | 41,800 | — | — |
| 2013-07-11 | $4.99 | $4.99 | 78,400 | — | — |
| 2013-07-10 | $4.95 | $4.95 | 107,800 | — | — |
| 2013-07-09 | $4.96 | $4.96 | 208,000 | — | — |
| 2013-07-08 | $4.77 | $4.77 | 29,500 | — | — |
| 2013-07-05 | $4.77 | $4.77 | 37,100 | — | — |
| 2013-07-03 | $4.64 | $4.64 | 16,100 | — | — |
| 2013-07-02 | $4.58 | $4.58 | 26,800 | — | — |
| 2013-07-01 | $4.82 | $4.82 | 77,200 | — | — |
| 2013-06-28 | $4.78 | $4.78 | 109,400 | — | — |
| 2013-06-27 | $4.62 | $4.62 | 85,500 | — | — |
| 2013-06-26 | $4.45 | $4.45 | 41,500 | — | — |
| 2013-06-25 | $4.37 | $4.37 | 76,100 | — | — |
| 2013-06-24 | $4.55 | $4.55 | 208,200 | — | — |
| 2013-06-21 | $4.06 | $4.06 | 30,600 | — | — |
| 2013-06-20 | $4.22 | $4.22 | 30,800 | — | — |
| 2013-06-19 | $4.29 | $4.29 | 27,600 | — | — |
| 2013-06-18 | $4.12 | $4.12 | 76,300 | — | — |
| 2013-06-17 | $4.13 | $4.13 | 52,300 | — | — |
| 2013-06-14 | $4.23 | $4.23 | 20,100 | — | — |
| 2013-06-13 | $4.18 | $4.18 | 60,900 | — | — |
| 2013-06-12 | $4.11 | $4.11 | 52,400 | — | — |
| 2013-06-11 | $4.22 | $4.22 | 26,800 | — | — |
| 2013-06-10 | $4.23 | $4.23 | 73,200 | — | — |
| 2013-06-07 | $4.26 | $4.26 | 36,000 | — | — |
| 2013-06-06 | $4.36 | $4.36 | 62,600 | — | — |
| 2013-06-05 | $4.49 | $4.49 | 113,600 | — | — |
| 2013-06-04 | $4.65 | $4.65 | 37,000 | — | — |
| 2013-06-03 | $4.70 | $4.70 | 42,600 | — | — |
| 2013-05-31 | $4.77 | $4.77 | 34,400 | — | — |
| 2013-05-30 | $4.90 | $4.90 | 137,500 | — | — |
| 2013-05-29 | $4.50 | $4.50 | 30,000 | — | — |
| 2013-05-28 | $4.49 | $4.49 | 34,900 | — | — |
| 2013-05-24 | $4.37 | $4.37 | 21,800 | — | — |
| 2013-05-23 | $4.53 | $4.53 | 79,000 | — | — |
| 2013-05-22 | $4.54 | $4.54 | 142,000 | — | — |
| 2013-05-21 | $4.83 | $4.83 | 127,800 | — | — |
| 2013-05-20 | $4.69 | $4.69 | 118,400 | — | — |
| 2013-05-17 | $4.45 | $4.45 | 73,700 | — | — |
| 2013-05-16 | $4.20 | $4.20 | 20,200 | — | — |
| 2013-05-15 | $4.20 | $4.20 | 67,500 | — | — |
| 2013-05-14 | $4.17 | $4.17 | 108,400 | — | — |
| 2013-05-13 | $4.16 | $4.16 | 32,900 | — | — |
| 2013-05-10 | $4.15 | $4.15 | 37,100 | — | — |
| 2013-05-09 | $4.08 | $4.08 | 160,700 | — | — |
| 2013-05-08 | $4.45 | $4.45 | 57,300 | — | — |
| 2013-05-07 | $4.39 | $4.39 | 87,900 | — | — |
| 2013-05-06 | $4.40 | $4.40 | 43,400 | — | — |
| 2013-05-03 | $4.56 | $4.56 | 55,000 | — | — |
| 2013-05-02 | $4.51 | $4.51 | 26,900 | — | — |
| 2013-05-01 | $4.40 | $4.40 | 41,400 | — | — |
| 2013-04-30 | $4.50 | $4.50 | 70,200 | — | — |
| 2013-04-29 | $4.72 | $4.72 | 197,800 | — | — |
| 2013-04-26 | $4.16 | $4.16 | 20,300 | — | — |
| 2013-04-25 | $4.23 | $4.23 | 25,900 | — | — |
| 2013-04-24 | $4.30 | $4.30 | 25,900 | — | — |
| 2013-04-23 | $4.32 | $4.32 | 39,800 | — | — |
| 2013-04-22 | $4.36 | $4.36 | 38,500 | — | — |
| 2013-04-19 | $4.17 | $4.17 | 4,200 | — | — |
| 2013-04-18 | $4.12 | $4.12 | 31,600 | — | — |
| 2013-04-17 | $4.20 | $4.20 | 23,800 | — | — |
| 2013-04-16 | $4.24 | $4.24 | 71,100 | — | — |
| 2013-04-15 | $4.04 | $4.04 | 67,100 | — | — |
| 2013-04-12 | $4.38 | $4.38 | 34,000 | — | — |
| 2013-04-11 | $4.41 | $4.41 | 35,600 | — | — |
| 2013-04-10 | $4.57 | $4.57 | 50,500 | — | — |
| 2013-04-09 | $4.57 | $4.57 | 62,100 | — | — |
| 2013-04-08 | $4.30 | $4.30 | 31,000 | — | — |
| 2013-04-05 | $4.43 | $4.43 | 67,400 | — | — |
| 2013-04-04 | $4.36 | $4.36 | 44,800 | — | — |
| 2013-04-03 | $4.28 | $4.28 | 67,600 | — | — |
| 2013-04-02 | $4.38 | $4.38 | 158,100 | — | — |
| 2013-04-01 | $4.03 | $4.03 | 171,500 | — | — |
| 2013-03-28 | $4.37 | $4.37 | 73,500 | — | — |
| 2013-03-27 | $4.58 | $4.58 | 41,700 | — | — |
| 2013-03-26 | $4.61 | $4.61 | 245,200 | — | — |
| 2013-03-25 | $4.80 | $4.80 | 289,800 | — | — |
| 2013-03-22 | $5.23 | $5.23 | 71,700 | — | — |
| 2013-03-21 | $5.20 | $5.20 | 107,300 | — | — |
| 2013-03-20 | $5.24 | $5.24 | 82,500 | — | — |
| 2013-03-19 | $5.33 | $5.33 | 170,100 | — | — |
| 2013-03-18 | $5.29 | $5.29 | 140,800 | — | — |
| 2013-03-15 | $5.20 | $5.20 | 240,000 | — | — |
| 2013-03-14 | $5.10 | $5.10 | 751,000 | — | — |
| 2013-03-13 | $5.03 | $5.03 | 358,200 | — | — |
| 2013-03-12 | $4.61 | $4.61 | 147,100 | — | — |
| 2013-03-11 | $4.31 | $4.31 | 132,600 | — | — |
| 2013-03-08 | $4.04 | $4.04 | 47,600 | — | — |
| 2013-03-07 | $4.02 | $4.02 | 82,900 | — | — |
| 2013-03-06 | $3.94 | $3.94 | 123,200 | — | — |
| 2013-03-05 | $4.00 | $4.00 | 243,900 | — | — |
| 2013-03-04 | $4.22 | $4.22 | 430,600 | — | — |
| 2013-03-01 | $3.82 | $3.82 | 410,400 | — | — |
| 2013-02-28 | $3.37 | $3.37 | 213,500 | — | — |
| 2013-02-27 | $3.10 | $3.10 | 72,200 | — | — |
| 2013-02-26 | $3.02 | $3.02 | 71,100 | — | — |
| 2013-02-25 | $3.01 | $3.01 | 46,200 | — | — |
| 2013-02-22 | $3.09 | $3.09 | 33,100 | — | — |
| 2013-02-21 | $3.00 | $3.00 | 95,400 | — | — |
| 2013-02-20 | $3.20 | $3.20 | 61,000 | — | — |
| 2013-02-19 | $3.24 | $3.24 | 21,800 | — | — |
| 2013-02-15 | $3.18 | $3.18 | 112,700 | — | — |
| 2013-02-14 | $3.33 | $3.33 | 196,700 | — | — |
| 2013-02-13 | $3.01 | $3.01 | 47,000 | — | — |
| 2013-02-12 | $3.09 | $3.09 | 73,200 | — | — |
| 2013-02-11 | $3.01 | $3.01 | 189,400 | — | — |
| 2013-02-08 | $2.84 | $2.84 | 101,500 | — | — |
| 2013-02-07 | $2.77 | $2.77 | 34,400 | — | — |
| 2013-02-06 | $2.75 | $2.75 | 36,200 | — | — |
| 2013-02-05 | $2.70 | $2.70 | 117,600 | — | — |
| 2013-02-04 | $2.56 | $2.56 | 49,600 | — | — |
| 2013-02-01 | $2.58 | $2.58 | 69,500 | — | — |
| 2013-01-31 | $2.40 | $2.40 | 89,800 | — | — |
| 2013-01-30 | $2.25 | $2.25 | 30,000 | — | — |
| 2013-01-29 | $2.35 | $2.35 | 72,200 | — | — |
| 2013-01-28 | $2.34 | $2.34 | 80,200 | — | — |
| 2013-01-25 | $2.44 | $2.44 | 80,300 | — | — |
| 2013-01-24 | $2.48 | $2.48 | 22,600 | — | — |
| 2013-01-23 | $2.47 | $2.47 | 33,400 | — | — |
| 2013-01-22 | $2.53 | $2.53 | 63,600 | — | — |
| 2013-01-18 | $2.60 | $2.60 | 196,000 | — | — |
| 2013-01-17 | $2.48 | $2.48 | 26,600 | — | — |
| 2013-01-16 | $2.46 | $2.46 | 33,700 | — | — |
| 2013-01-15 | $2.44 | $2.44 | 31,300 | — | — |
| 2013-01-14 | $2.41 | $2.41 | 15,100 | — | — |
| 2013-01-11 | $2.43 | $2.43 | 70,500 | — | — |
| 2013-01-10 | $2.49 | $2.49 | 144,600 | — | — |
| 2013-01-09 | $2.36 | $2.36 | 32,500 | — | — |
| 2013-01-08 | $2.39 | $2.39 | 39,700 | — | — |
| 2013-01-07 | $2.40 | $2.40 | 44,000 | — | — |
| 2013-01-04 | $2.43 | $2.43 | 63,500 | — | — |
| 2013-01-03 | $2.31 | $2.31 | 120,300 | — | — |
| 2013-01-02 | $2.45 | $2.45 | 234,500 | — | — |