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
- 2003-03-24 to 2026-09-01
- 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 | $7.93 | $7.93 | 164,000 | — | — |
| 2013-12-30 | $7.78 | $7.78 | 123,800 | — | — |
| 2013-12-27 | $7.93 | $7.93 | 121,200 | — | — |
| 2013-12-26 | $7.97 | $7.97 | 131,800 | — | — |
| 2013-12-24 | $7.76 | $7.76 | 107,900 | — | — |
| 2013-12-23 | $7.68 | $7.68 | 94,700 | — | — |
| 2013-12-20 | $7.36 | $7.36 | 101,700 | — | — |
| 2013-12-19 | $7.44 | $7.44 | 72,100 | — | — |
| 2013-12-18 | $7.45 | $7.45 | 102,000 | — | — |
| 2013-12-17 | $7.66 | $7.66 | 95,800 | — | — |
| 2013-12-16 | $7.51 | $7.51 | 137,800 | — | — |
| 2013-12-13 | $7.55 | $7.55 | 85,900 | — | — |
| 2013-12-12 | $7.62 | $7.62 | 80,500 | — | — |
| 2013-12-11 | $7.58 | $7.58 | 140,100 | — | — |
| 2013-12-10 | $7.72 | $7.72 | 83,200 | — | — |
| 2013-12-09 | $7.49 | $7.49 | 200,100 | — | — |
| 2013-12-06 | $7.95 | $7.95 | 59,700 | — | — |
| 2013-12-05 | $7.96 | $7.96 | 44,500 | — | — |
| 2013-12-04 | $7.87 | $7.87 | 114,600 | — | — |
| 2013-12-03 | $8.08 | $8.08 | 135,400 | — | — |
| 2013-12-02 | $8.42 | $8.42 | 137,600 | — | — |
| 2013-11-29 | $8.62 | $8.62 | 137,100 | — | — |
| 2013-11-27 | $8.78 | $8.78 | 217,400 | — | — |
| 2013-11-26 | $8.41 | $8.41 | 125,900 | — | — |
| 2013-11-25 | $8.66 | $8.66 | 254,400 | — | — |
| 2013-11-22 | $8.12 | $8.12 | 74,600 | — | — |
| 2013-11-21 | $7.90 | $7.90 | 71,400 | — | — |
| 2013-11-20 | $7.70 | $7.70 | 124,900 | — | — |
| 2013-11-19 | $8.09 | $8.09 | 113,600 | — | — |
| 2013-11-18 | $8.48 | $8.48 | 280,400 | — | — |
| 2013-11-15 | $7.96 | $7.96 | 112,200 | — | — |
| 2013-11-14 | $8.07 | $8.07 | 407,200 | — | — |
| 2013-11-13 | $7.98 | $7.98 | 839,200 | — | — |
| 2013-11-12 | $6.71 | $6.71 | 128,600 | — | — |
| 2013-11-11 | $6.66 | $6.66 | 34,300 | — | — |
| 2013-11-08 | $6.52 | $6.52 | 30,700 | — | — |
| 2013-11-07 | $6.32 | $6.32 | 99,200 | — | — |
| 2013-11-06 | $6.57 | $6.57 | 98,900 | — | — |
| 2013-11-05 | $6.69 | $6.69 | 99,200 | — | — |
| 2013-11-04 | $6.87 | $6.87 | 102,000 | — | — |
| 2013-11-01 | $7.01 | $7.01 | 45,700 | — | — |
| 2013-10-31 | $6.85 | $6.85 | 39,400 | — | — |
| 2013-10-30 | $6.93 | $6.93 | 48,000 | — | — |
| 2013-10-29 | $6.80 | $6.80 | 119,500 | — | — |
| 2013-10-28 | $7.01 | $7.01 | 75,600 | — | — |
| 2013-10-25 | $7.23 | $7.23 | 56,400 | — | — |
| 2013-10-24 | $7.23 | $7.23 | 45,500 | — | — |
| 2013-10-23 | $7.23 | $7.23 | 115,500 | — | — |
| 2013-10-22 | $7.60 | $7.60 | 83,500 | — | — |
| 2013-10-21 | $7.68 | $7.68 | 122,400 | — | — |
| 2013-10-18 | $7.42 | $7.42 | 57,400 | — | — |
| 2013-10-17 | $7.32 | $7.32 | 68,400 | — | — |
| 2013-10-16 | $7.21 | $7.21 | 96,100 | — | — |
| 2013-10-15 | $7.31 | $7.31 | 42,900 | — | — |
| 2013-10-14 | $7.43 | $7.43 | 72,200 | — | — |
| 2013-10-11 | $7.31 | $7.31 | 67,300 | — | — |
| 2013-10-10 | $7.35 | $7.35 | 38,700 | — | — |
| 2013-10-09 | $7.09 | $7.09 | 107,100 | — | — |
| 2013-10-08 | $7.14 | $7.14 | 144,400 | — | — |
| 2013-10-07 | $7.52 | $7.52 | 111,100 | — | — |
| 2013-10-04 | $7.74 | $7.74 | 33,400 | — | — |
| 2013-10-03 | $7.70 | $7.70 | 58,800 | — | — |
| 2013-10-02 | $7.81 | $7.81 | 118,000 | — | — |
| 2013-10-01 | $7.72 | $7.72 | 112,400 | — | — |
| 2013-09-30 | $7.47 | $7.47 | 67,700 | — | — |
| 2013-09-27 | $7.63 | $7.63 | 44,900 | — | — |
| 2013-09-26 | $7.75 | $7.75 | 130,800 | — | — |
| 2013-09-25 | $7.99 | $7.99 | 230,500 | — | — |
| 2013-09-24 | $7.83 | $7.83 | 198,800 | — | — |
| 2013-09-23 | $7.69 | $7.69 | 108,500 | — | — |
| 2013-09-20 | $7.85 | $7.85 | 341,600 | — | — |
| 2013-09-19 | $7.52 | $7.52 | 93,400 | — | — |
| 2013-09-18 | $7.76 | $7.76 | 75,600 | — | — |
| 2013-09-17 | $7.74 | $7.74 | 68,500 | — | — |
| 2013-09-16 | $7.54 | $7.54 | 112,900 | — | — |
| 2013-09-13 | $7.57 | $7.57 | 63,600 | — | — |
| 2013-09-12 | $7.44 | $7.44 | 74,700 | — | — |
| 2013-09-11 | $7.58 | $7.58 | 171,000 | — | — |
| 2013-09-10 | $7.91 | $7.91 | 444,400 | — | — |
| 2013-09-09 | $7.01 | $7.01 | 69,900 | — | — |
| 2013-09-06 | $6.80 | $6.80 | 70,100 | — | — |
| 2013-09-05 | $6.77 | $6.77 | 38,700 | — | — |
| 2013-09-04 | $6.67 | $6.67 | 61,100 | — | — |
| 2013-09-03 | $6.47 | $6.47 | 162,500 | — | — |
| 2013-08-30 | $6.63 | $6.63 | 64,700 | — | — |
| 2013-08-29 | $6.89 | $6.89 | 218,400 | — | — |
| 2013-08-28 | $6.53 | $6.53 | 192,100 | — | — |
| 2013-08-27 | $6.69 | $6.69 | 131,600 | — | — |
| 2013-08-26 | $6.86 | $6.86 | 139,400 | — | — |
| 2013-08-23 | $6.83 | $6.83 | 110,400 | — | — |
| 2013-08-22 | $6.80 | $6.80 | 186,700 | — | — |
| 2013-08-21 | $6.47 | $6.47 | 136,300 | — | — |
| 2013-08-20 | $6.34 | $6.34 | 220,600 | — | — |
| 2013-08-19 | $6.07 | $6.07 | 827,000 | — | — |
| 2013-08-16 | $7.32 | $7.32 | 222,500 | — | — |
| 2013-08-15 | $7.07 | $7.07 | 366,100 | — | — |
| 2013-08-14 | $7.91 | $7.91 | 629,000 | — | — |
| 2013-08-13 | $10.00 | $10.00 | 361,000 | — | — |
| 2013-08-12 | $9.41 | $9.41 | 301,800 | — | — |
| 2013-08-09 | $8.85 | $8.85 | 204,800 | — | — |
| 2013-08-08 | $8.40 | $8.40 | 37,000 | — | — |
| 2013-08-07 | $8.50 | $8.50 | 59,100 | — | — |
| 2013-08-06 | $8.55 | $8.55 | 110,300 | — | — |
| 2013-08-05 | $8.62 | $8.62 | 236,000 | — | — |
| 2013-08-02 | $7.84 | $7.84 | 70,500 | — | — |
| 2013-08-01 | $7.58 | $7.58 | 49,700 | — | — |
| 2013-07-31 | $7.53 | $7.53 | 162,800 | — | — |
| 2013-07-30 | $8.02 | $8.02 | 139,900 | — | — |
| 2013-07-29 | $8.23 | $8.23 | 301,000 | — | — |
| 2013-07-26 | $8.75 | $8.75 | 81,900 | — | — |
| 2013-07-25 | $8.90 | $8.90 | 95,600 | — | — |
| 2013-07-24 | $8.93 | $8.93 | 243,900 | — | — |
| 2013-07-23 | $8.79 | $8.79 | 244,000 | — | — |
| 2013-07-22 | $8.45 | $8.45 | 316,000 | — | — |
| 2013-07-19 | $7.54 | $7.54 | 113,900 | — | — |
| 2013-07-18 | $7.77 | $7.77 | 156,300 | — | — |
| 2013-07-17 | $7.54 | $7.54 | 195,100 | — | — |
| 2013-07-16 | $7.37 | $7.37 | 249,600 | — | — |
| 2013-07-15 | $6.87 | $6.87 | 263,700 | — | — |
| 2013-07-12 | $7.06 | $7.06 | 264,300 | — | — |
| 2013-07-11 | $7.53 | $7.53 | 285,400 | — | — |
| 2013-07-10 | $7.70 | $7.70 | 882,400 | — | — |
| 2013-07-09 | $7.08 | $7.08 | 275,300 | — | — |
| 2013-07-08 | $6.27 | $6.27 | 164,400 | — | — |
| 2013-07-05 | $5.81 | $5.81 | 33,100 | — | — |
| 2013-07-03 | $5.88 | $5.88 | 24,800 | — | — |
| 2013-07-02 | $5.90 | $5.90 | 130,100 | — | — |
| 2013-07-01 | $5.59 | $5.59 | 156,400 | — | — |
| 2013-06-28 | $5.15 | $5.15 | 88,000 | — | — |
| 2013-06-27 | $5.38 | $5.38 | 35,400 | — | — |
| 2013-06-26 | $5.25 | $5.25 | 16,700 | — | — |
| 2013-06-25 | $5.06 | $5.06 | 28,500 | — | — |
| 2013-06-24 | $5.14 | $5.14 | 35,300 | — | — |
| 2013-06-21 | $5.29 | $5.29 | 173,000 | — | — |
| 2013-06-20 | $5.02 | $5.02 | 31,300 | — | — |
| 2013-06-19 | $5.16 | $5.16 | 43,500 | — | — |
| 2013-06-18 | $5.06 | $5.06 | 15,000 | — | — |
| 2013-06-17 | $5.01 | $5.01 | 13,100 | — | — |
| 2013-06-14 | $4.99 | $4.99 | 31,300 | — | — |
| 2013-06-13 | $5.11 | $5.11 | 16,400 | — | — |
| 2013-06-12 | $5.06 | $5.06 | 44,800 | — | — |
| 2013-06-11 | $5.17 | $5.17 | 18,900 | — | — |
| 2013-06-10 | $5.20 | $5.20 | 29,300 | — | — |
| 2013-06-07 | $5.09 | $5.09 | 27,600 | — | — |
| 2013-06-06 | $5.01 | $5.01 | 19,800 | — | — |
| 2013-06-05 | $5.04 | $5.04 | 17,200 | — | — |
| 2013-06-04 | $5.08 | $5.08 | 41,800 | — | — |
| 2013-06-03 | $5.25 | $5.25 | 81,900 | — | — |
| 2013-05-31 | $5.18 | $5.18 | 18,600 | — | — |
| 2013-05-30 | $5.28 | $5.28 | 25,500 | — | — |
| 2013-05-29 | $5.21 | $5.21 | 17,700 | — | — |
| 2013-05-28 | $5.26 | $5.26 | 13,700 | — | — |
| 2013-05-24 | $5.21 | $5.21 | 17,100 | — | — |
| 2013-05-23 | $5.23 | $5.23 | 78,900 | — | — |
| 2013-05-22 | $5.39 | $5.39 | 41,500 | — | — |
| 2013-05-21 | $5.53 | $5.53 | 81,800 | — | — |
| 2013-05-20 | $5.35 | $5.35 | 73,000 | — | — |
| 2013-05-17 | $5.43 | $5.43 | 63,600 | — | — |
| 2013-05-16 | $5.28 | $5.28 | 115,800 | — | — |
| 2013-05-15 | $5.19 | $5.19 | 139,900 | — | — |
| 2013-05-14 | $5.41 | $5.41 | 267,200 | — | — |
| 2013-05-13 | $5.39 | $5.39 | 98,700 | — | — |
| 2013-05-10 | $5.34 | $5.34 | 77,900 | — | — |
| 2013-05-09 | $5.44 | $5.44 | 73,100 | — | — |
| 2013-05-08 | $5.30 | $5.30 | 53,700 | — | — |
| 2013-05-07 | $5.19 | $5.19 | 66,000 | — | — |
| 2013-05-06 | $5.10 | $5.10 | 51,900 | — | — |
| 2013-05-03 | $5.05 | $5.05 | 226,300 | — | — |
| 2013-05-02 | $5.14 | $5.14 | 296,700 | — | — |
| 2013-05-01 | $4.83 | $4.83 | 149,900 | — | — |
| 2013-04-30 | $4.54 | $4.54 | 35,800 | — | — |
| 2013-04-29 | $4.57 | $4.57 | 32,300 | — | — |
| 2013-04-26 | $4.54 | $4.54 | 54,200 | — | — |
| 2013-04-25 | $4.52 | $4.52 | 73,000 | — | — |
| 2013-04-24 | $4.42 | $4.42 | 42,500 | — | — |
| 2013-04-23 | $4.22 | $4.22 | 61,200 | — | — |
| 2013-04-22 | $4.33 | $4.33 | 109,500 | — | — |
| 2013-04-19 | $4.03 | $4.03 | 16,000 | — | — |
| 2013-04-18 | $4.05 | $4.05 | 21,000 | — | — |
| 2013-04-17 | $4.02 | $4.02 | 29,000 | — | — |
| 2013-04-16 | $4.01 | $4.01 | 87,200 | — | — |
| 2013-04-15 | $4.15 | $4.15 | 59,600 | — | — |
| 2013-04-12 | $4.43 | $4.43 | 27,300 | — | — |
| 2013-04-11 | $4.26 | $4.26 | 25,600 | — | — |
| 2013-04-10 | $4.25 | $4.25 | 35,200 | — | — |
| 2013-04-09 | $4.25 | $4.25 | 20,900 | — | — |
| 2013-04-08 | $4.30 | $4.30 | 23,200 | — | — |
| 2013-04-05 | $4.36 | $4.36 | 128,600 | — | — |
| 2013-04-04 | $4.45 | $4.45 | 66,700 | — | — |
| 2013-04-03 | $4.58 | $4.58 | 35,200 | — | — |
| 2013-04-02 | $4.61 | $4.61 | 59,400 | — | — |
| 2013-04-01 | $4.70 | $4.70 | 15,500 | — | — |
| 2013-03-28 | $4.82 | $4.82 | 29,000 | — | — |
| 2013-03-27 | $4.75 | $4.75 | 186,000 | — | — |
| 2013-03-26 | $5.15 | $5.15 | 44,800 | — | — |
| 2013-03-25 | $5.01 | $5.01 | 47,500 | — | — |
| 2013-03-22 | $5.17 | $5.17 | 21,200 | — | — |
| 2013-03-21 | $5.13 | $5.13 | 9,200 | — | — |
| 2013-03-20 | $5.12 | $5.12 | 31,300 | — | — |
| 2013-03-19 | $5.19 | $5.19 | 37,700 | — | — |
| 2013-03-18 | $5.19 | $5.19 | 56,600 | — | — |
| 2013-03-15 | $4.90 | $4.90 | 249,900 | — | — |
| 2013-03-14 | $4.91 | $4.91 | 24,300 | — | — |
| 2013-03-13 | $4.72 | $4.72 | 20,400 | — | — |
| 2013-03-12 | $4.70 | $4.70 | 16,900 | — | — |
| 2013-03-11 | $4.78 | $4.78 | 17,800 | — | — |
| 2013-03-08 | $4.75 | $4.75 | 22,100 | — | — |
| 2013-03-07 | $4.54 | $4.54 | 32,700 | — | — |
| 2013-03-06 | $4.70 | $4.70 | 18,200 | — | — |
| 2013-03-05 | $4.61 | $4.61 | 26,800 | — | — |
| 2013-03-04 | $4.60 | $4.60 | 35,000 | — | — |
| 2013-03-01 | $4.72 | $4.72 | 7,700 | — | — |
| 2013-02-28 | $4.69 | $4.69 | 19,600 | — | — |
| 2013-02-27 | $4.73 | $4.73 | 22,600 | — | — |
| 2013-02-26 | $4.59 | $4.59 | 24,500 | — | — |
| 2013-02-25 | $4.56 | $4.56 | 31,200 | — | — |
| 2013-02-22 | $4.50 | $4.50 | 138,900 | — | — |
| 2013-02-21 | $4.79 | $4.79 | 66,800 | — | — |
| 2013-02-20 | $5.02 | $5.02 | 35,500 | — | — |
| 2013-02-19 | $5.20 | $5.20 | 38,600 | — | — |
| 2013-02-15 | $5.18 | $5.18 | 33,400 | — | — |
| 2013-02-14 | $5.23 | $5.23 | 20,900 | — | — |
| 2013-02-13 | $5.29 | $5.29 | 21,200 | — | — |
| 2013-02-12 | $5.24 | $5.24 | 127,700 | — | — |
| 2013-02-11 | $5.11 | $5.11 | 50,100 | — | — |
| 2013-02-08 | $5.05 | $5.05 | 60,700 | — | — |
| 2013-02-07 | $5.14 | $5.14 | 82,300 | — | — |
| 2013-02-06 | $5.31 | $5.31 | 21,400 | — | — |
| 2013-02-05 | $5.47 | $5.47 | 23,700 | — | — |
| 2013-02-04 | $5.48 | $5.48 | 38,800 | — | — |
| 2013-02-01 | $5.65 | $5.65 | 49,300 | — | — |
| 2013-01-31 | $5.51 | $5.51 | 27,200 | — | — |
| 2013-01-30 | $5.44 | $5.44 | 33,500 | — | — |
| 2013-01-29 | $5.58 | $5.58 | 29,400 | — | — |
| 2013-01-28 | $5.67 | $5.67 | 76,000 | — | — |
| 2013-01-25 | $5.44 | $5.44 | 34,100 | — | — |
| 2013-01-24 | $5.39 | $5.39 | 124,200 | — | — |
| 2013-01-23 | $5.58 | $5.58 | 104,200 | — | — |
| 2013-01-22 | $5.93 | $5.93 | 44,600 | — | — |
| 2013-01-18 | $5.91 | $5.91 | 34,100 | — | — |
| 2013-01-17 | $5.97 | $5.97 | 29,000 | — | — |
| 2013-01-16 | $5.85 | $5.85 | 47,500 | — | — |
| 2013-01-15 | $5.97 | $5.97 | 66,200 | — | — |
| 2013-01-14 | $5.99 | $5.99 | 136,700 | — | — |
| 2013-01-11 | $5.58 | $5.58 | 37,200 | — | — |
| 2013-01-10 | $5.37 | $5.37 | 29,800 | — | — |
| 2013-01-09 | $5.41 | $5.41 | 26,000 | — | — |
| 2013-01-08 | $5.42 | $5.42 | 54,600 | — | — |
| 2013-01-07 | $5.72 | $5.72 | 67,100 | — | — |
| 2013-01-04 | $5.56 | $5.56 | 108,500 | — | — |
| 2013-01-03 | $5.29 | $5.29 | 106,200 | — | — |
| 2013-01-02 | $5.00 | $5.00 | 111,600 | — | — |