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
- 1989-01-03 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 | $6.96 | $6.96 | 51,500 | — | — |
| 2013-12-30 | $6.72 | $6.72 | 54,400 | — | — |
| 2013-12-27 | $6.81 | $6.81 | 55,700 | — | — |
| 2013-12-26 | $6.85 | $6.85 | 38,200 | — | — |
| 2013-12-24 | $6.95 | $6.95 | 22,800 | — | — |
| 2013-12-23 | $6.88 | $6.88 | 14,600 | — | — |
| 2013-12-20 | $7.06 | $7.06 | 24,500 | — | — |
| 2013-12-19 | $7.11 | $7.11 | 34,900 | — | — |
| 2013-12-18 | $7.09 | $7.09 | 45,600 | — | — |
| 2013-12-17 | $7.05 | $7.05 | 24,000 | — | — |
| 2013-12-16 | $6.97 | $6.97 | 71,100 | — | — |
| 2013-12-13 | $6.67 | $6.67 | 61,300 | — | — |
| 2013-12-12 | $6.39 | $6.39 | 46,600 | — | — |
| 2013-12-11 | $6.14 | $6.14 | 97,800 | — | — |
| 2013-12-10 | $6.04 | $6.04 | 41,100 | — | — |
| 2013-12-09 | $6.04 | $6.04 | 87,600 | — | — |
| 2013-12-06 | $6.09 | $6.09 | 85,800 | — | — |
| 2013-12-05 | $6.03 | $6.03 | 51,500 | — | — |
| 2013-12-04 | $5.99 | $5.99 | 11,500 | — | — |
| 2013-12-03 | $6.07 | $6.07 | 34,900 | — | — |
| 2013-12-02 | $5.92 | $5.92 | 45,600 | — | — |
| 2013-11-29 | $5.90 | $5.90 | 6,400 | — | — |
| 2013-11-27 | $6.10 | $6.10 | 57,100 | — | — |
| 2013-11-26 | $6.01 | $6.01 | 49,900 | — | — |
| 2013-11-25 | $5.64 | $5.64 | 24,200 | — | — |
| 2013-11-22 | $5.55 | $5.55 | 14,500 | — | — |
| 2013-11-21 | $5.51 | $5.51 | 7,500 | — | — |
| 2013-11-20 | $5.50 | $5.50 | 13,500 | — | — |
| 2013-11-19 | $5.51 | $5.51 | 21,600 | — | — |
| 2013-11-18 | $5.51 | $5.51 | 18,300 | — | — |
| 2013-11-15 | $5.52 | $5.52 | 8,400 | — | — |
| 2013-11-14 | $5.55 | $5.55 | 30,300 | — | — |
| 2013-11-13 | $5.24 | $5.24 | 31,500 | — | — |
| 2013-11-12 | $5.19 | $5.19 | 74,100 | — | — |
| 2013-11-11 | $5.42 | $5.42 | 53,000 | — | — |
| 2013-11-08 | $5.40 | $5.40 | 5,100 | — | — |
| 2013-11-07 | $5.36 | $5.36 | 46,600 | — | — |
| 2013-11-06 | $5.40 | $5.40 | 39,700 | — | — |
| 2013-11-05 | $5.35 | $5.35 | 22,100 | — | — |
| 2013-11-04 | $5.33 | $5.33 | 26,600 | — | — |
| 2013-11-01 | $5.20 | $5.20 | 22,600 | — | — |
| 2013-10-31 | $5.15 | $5.15 | 58,300 | — | — |
| 2013-10-30 | $5.15 | $5.15 | 18,100 | — | — |
| 2013-10-29 | $5.30 | $5.30 | 12,300 | — | — |
| 2013-10-28 | $5.48 | $5.48 | 21,200 | — | — |
| 2013-10-25 | $5.55 | $5.55 | 35,300 | — | — |
| 2013-10-24 | $5.43 | $5.43 | 42,800 | — | — |
| 2013-10-23 | $5.31 | $5.31 | 17,400 | — | — |
| 2013-10-22 | $5.19 | $5.19 | 88,400 | — | — |
| 2013-10-21 | $5.14 | $5.14 | 97,200 | — | — |
| 2013-10-18 | $4.99 | $4.99 | 64,600 | — | — |
| 2013-10-17 | $4.92 | $4.92 | 39,100 | — | — |
| 2013-10-16 | $4.99 | $4.99 | 30,900 | — | — |
| 2013-10-15 | $4.90 | $4.90 | 30,100 | — | — |
| 2013-10-14 | $4.89 | $4.89 | 20,600 | — | — |
| 2013-10-11 | $4.86 | $4.86 | 23,600 | — | — |
| 2013-10-10 | $4.87 | $4.87 | 24,100 | — | — |
| 2013-10-09 | $4.86 | $4.86 | 27,600 | — | — |
| 2013-10-08 | $4.80 | $4.80 | 43,200 | — | — |
| 2013-10-07 | $4.88 | $4.88 | 8,500 | — | — |
| 2013-10-04 | $4.86 | $4.86 | 14,500 | — | — |
| 2013-10-03 | $4.85 | $4.85 | 55,300 | — | — |
| 2013-10-02 | $4.89 | $4.89 | 88,700 | — | — |
| 2013-10-01 | $4.97 | $4.97 | 33,700 | — | — |
| 2013-09-30 | $5.11 | $5.11 | 48,400 | — | — |
| 2013-09-27 | $5.11 | $5.11 | 32,200 | — | — |
| 2013-09-26 | $5.12 | $5.12 | 29,900 | — | — |
| 2013-09-25 | $5.17 | $5.17 | 20,400 | — | — |
| 2013-09-24 | $5.26 | $5.26 | 15,400 | — | — |
| 2013-09-23 | $5.26 | $5.26 | 23,900 | — | — |
| 2013-09-20 | $5.10 | $5.10 | 30,600 | — | — |
| 2013-09-19 | $5.22 | $5.22 | 45,000 | — | — |
| 2013-09-18 | $5.35 | $5.35 | 7,000 | — | — |
| 2013-09-17 | $5.33 | $5.33 | 20,600 | — | — |
| 2013-09-16 | $5.37 | $5.37 | 22,700 | — | — |
| 2013-09-13 | $5.37 | $5.37 | 19,800 | — | — |
| 2013-09-12 | $5.21 | $5.21 | 11,700 | — | — |
| 2013-09-11 | $5.26 | $5.26 | 24,500 | — | — |
| 2013-09-10 | $5.27 | $5.27 | 27,500 | — | — |
| 2013-09-09 | $5.09 | $5.09 | 109,200 | — | — |
| 2013-09-06 | $4.91 | $4.91 | 26,600 | — | — |
| 2013-09-05 | $4.67 | $4.67 | 13,400 | — | — |
| 2013-09-04 | $4.66 | $4.66 | 18,000 | — | — |
| 2013-09-03 | $4.58 | $4.58 | 37,100 | — | — |
| 2013-08-30 | $4.56 | $4.56 | 33,900 | — | — |
| 2013-08-29 | $4.57 | $4.57 | 22,600 | — | — |
| 2013-08-28 | $4.64 | $4.64 | 26,300 | — | — |
| 2013-08-27 | $4.66 | $4.66 | 28,300 | — | — |
| 2013-08-26 | $4.69 | $4.69 | 30,100 | — | — |
| 2013-08-23 | $4.69 | $4.69 | 33,300 | — | — |
| 2013-08-22 | $4.88 | $4.88 | 20,400 | — | — |
| 2013-08-21 | $4.63 | $4.63 | 78,200 | — | — |
| 2013-08-20 | $4.32 | $4.32 | 54,700 | — | — |
| 2013-08-19 | $4.30 | $4.30 | 41,500 | — | — |
| 2013-08-16 | $4.36 | $4.36 | 22,200 | — | — |
| 2013-08-15 | $4.36 | $4.36 | 30,100 | — | — |
| 2013-08-14 | $4.32 | $4.32 | 10,700 | — | — |
| 2013-08-13 | $4.36 | $4.36 | 43,300 | — | — |
| 2013-08-12 | $4.41 | $4.41 | 20,200 | — | — |
| 2013-08-09 | $4.43 | $4.43 | 18,200 | — | — |
| 2013-08-08 | $4.50 | $4.50 | 65,500 | — | — |
| 2013-08-07 | $4.54 | $4.54 | 25,800 | — | — |
| 2013-08-06 | $4.56 | $4.56 | 35,000 | — | — |
| 2013-08-05 | $4.62 | $4.62 | 17,400 | — | — |
| 2013-08-02 | $4.59 | $4.59 | 25,600 | — | — |
| 2013-08-01 | $4.64 | $4.64 | 28,200 | — | — |
| 2013-07-31 | $4.62 | $4.62 | 34,400 | — | — |
| 2013-07-30 | $4.62 | $4.62 | 69,500 | — | — |
| 2013-07-29 | $4.63 | $4.63 | 28,000 | — | — |
| 2013-07-26 | $4.64 | $4.64 | 30,600 | — | — |
| 2013-07-25 | $4.64 | $4.64 | 53,500 | — | — |
| 2013-07-24 | $4.63 | $4.63 | 42,900 | — | — |
| 2013-07-23 | $4.65 | $4.65 | 66,000 | — | — |
| 2013-07-22 | $4.66 | $4.66 | 77,200 | — | — |
| 2013-07-19 | $4.67 | $4.67 | 50,900 | — | — |
| 2013-07-18 | $4.71 | $4.71 | 32,000 | — | — |
| 2013-07-17 | $4.74 | $4.74 | 33,800 | — | — |
| 2013-07-16 | $4.79 | $4.79 | 127,700 | — | — |
| 2013-07-15 | $4.78 | $4.78 | 53,200 | — | — |
| 2013-07-12 | $4.83 | $4.83 | 28,900 | — | — |
| 2013-07-11 | $4.84 | $4.84 | 34,400 | — | — |
| 2013-07-10 | $4.90 | $4.90 | 63,600 | — | — |
| 2013-07-09 | $4.88 | $4.88 | 86,700 | — | — |
| 2013-07-08 | $4.93 | $4.93 | 37,300 | — | — |
| 2013-07-05 | $5.04 | $5.04 | 36,400 | — | — |
| 2013-07-03 | $5.01 | $5.01 | 19,900 | — | — |
| 2013-07-02 | $5.01 | $5.01 | 179,300 | — | — |
| 2013-07-01 | $5.17 | $5.17 | 194,700 | — | — |
| 2013-06-28 | $4.60 | $4.60 | 1,920,500 | — | — |
| 2013-06-27 | $4.65 | $4.65 | 194,200 | — | — |
| 2013-06-26 | $4.77 | $4.77 | 87,600 | — | — |
| 2013-06-25 | $4.76 | $4.76 | 93,900 | — | — |
| 2013-06-24 | $4.75 | $4.75 | 97,700 | — | — |
| 2013-06-21 | $4.87 | $4.87 | 539,700 | — | — |
| 2013-06-20 | $5.08 | $5.08 | 95,100 | — | — |
| 2013-06-19 | $5.24 | $5.24 | 72,900 | — | — |
| 2013-06-18 | $5.42 | $5.42 | 103,600 | — | — |
| 2013-06-17 | $5.58 | $5.58 | 121,900 | — | — |
| 2013-06-14 | $5.53 | $5.53 | 35,700 | — | — |
| 2013-06-13 | $5.61 | $5.61 | 47,300 | — | — |
| 2013-06-12 | $5.51 | $5.51 | 53,900 | — | — |
| 2013-06-11 | $5.52 | $5.52 | 59,500 | — | — |
| 2013-06-10 | $5.68 | $5.68 | 94,300 | — | — |
| 2013-06-07 | $6.06 | $6.06 | 28,100 | — | — |
| 2013-06-06 | $5.98 | $5.98 | 26,400 | — | — |
| 2013-06-05 | $5.90 | $5.90 | 64,000 | — | — |
| 2013-06-04 | $6.06 | $6.06 | 32,500 | — | — |
| 2013-06-03 | $6.16 | $6.16 | 50,600 | — | — |
| 2013-05-31 | $5.88 | $5.88 | 54,900 | — | — |
| 2013-05-30 | $6.05 | $6.05 | 30,300 | — | — |
| 2013-05-29 | $5.98 | $5.98 | 21,800 | — | — |
| 2013-05-28 | $6.18 | $6.18 | 66,900 | — | — |
| 2013-05-24 | $5.87 | $5.87 | 23,500 | — | — |
| 2013-05-23 | $5.92 | $5.92 | 29,800 | — | — |
| 2013-05-22 | $5.60 | $5.60 | 24,500 | — | — |
| 2013-05-21 | $5.81 | $5.81 | 47,000 | — | — |
| 2013-05-20 | $6.06 | $6.06 | 44,500 | — | — |
| 2013-05-17 | $5.91 | $5.91 | 52,900 | — | — |
| 2013-05-16 | $5.61 | $5.61 | 35,100 | — | — |
| 2013-05-15 | $5.53 | $5.53 | 34,900 | — | — |
| 2013-05-14 | $5.52 | $5.52 | 34,700 | — | — |
| 2013-05-13 | $5.54 | $5.54 | 34,900 | — | — |
| 2013-05-10 | $5.68 | $5.68 | 23,000 | — | — |
| 2013-05-09 | $5.77 | $5.77 | 31,800 | — | — |
| 2013-05-08 | $5.77 | $5.77 | 13,000 | — | — |
| 2013-05-07 | $5.70 | $5.70 | 30,400 | — | — |
| 2013-05-06 | $5.80 | $5.80 | 36,200 | — | — |
| 2013-05-03 | $5.68 | $5.68 | 51,200 | — | — |
| 2013-05-02 | $5.74 | $5.74 | 54,100 | — | — |
| 2013-05-01 | $5.50 | $5.50 | 82,000 | — | — |
| 2013-04-30 | $5.89 | $5.89 | 38,600 | — | — |
| 2013-04-29 | $5.60 | $5.60 | 20,300 | — | — |
| 2013-04-26 | $5.60 | $5.60 | 35,800 | — | — |
| 2013-04-25 | $5.53 | $5.53 | 19,600 | — | — |
| 2013-04-24 | $5.55 | $5.55 | 14,500 | — | — |
| 2013-04-23 | $5.35 | $5.35 | 38,600 | — | — |
| 2013-04-22 | $5.23 | $5.23 | 29,300 | — | — |
| 2013-04-19 | $5.36 | $5.36 | 132,100 | — | — |
| 2013-04-18 | $5.13 | $5.13 | 51,700 | — | — |
| 2013-04-17 | $5.47 | $5.47 | 43,500 | — | — |
| 2013-04-16 | $5.70 | $5.70 | 36,500 | — | — |
| 2013-04-15 | $5.72 | $5.72 | 54,300 | — | — |
| 2013-04-12 | $6.17 | $6.17 | 17,000 | — | — |
| 2013-04-11 | $6.25 | $6.25 | 91,300 | — | — |
| 2013-04-10 | $6.30 | $6.30 | 17,400 | — | — |
| 2013-04-09 | $6.25 | $6.25 | 27,900 | — | — |
| 2013-04-08 | $6.50 | $6.50 | 22,900 | — | — |
| 2013-04-05 | $6.50 | $6.50 | 16,300 | — | — |
| 2013-04-04 | $6.58 | $6.58 | 12,900 | — | — |
| 2013-04-03 | $6.54 | $6.54 | 21,600 | — | — |
| 2013-04-02 | $6.63 | $6.63 | 51,900 | — | — |
| 2013-04-01 | $6.75 | $6.75 | 29,900 | — | — |
| 2013-03-28 | $6.76 | $6.76 | 50,100 | — | — |
| 2013-03-27 | $6.74 | $6.74 | 10,800 | — | — |
| 2013-03-26 | $6.79 | $6.79 | 13,400 | — | — |
| 2013-03-25 | $6.79 | $6.79 | 19,200 | — | — |
| 2013-03-22 | $6.77 | $6.77 | 6,200 | — | — |
| 2013-03-21 | $6.79 | $6.79 | 27,900 | — | — |
| 2013-03-20 | $6.79 | $6.79 | 37,300 | — | — |
| 2013-03-19 | $6.67 | $6.67 | 67,600 | — | — |
| 2013-03-18 | $6.64 | $6.64 | 24,700 | — | — |
| 2013-03-15 | $6.61 | $6.61 | 61,600 | — | — |
| 2013-03-14 | $6.65 | $6.65 | 19,200 | — | — |
| 2013-03-13 | $6.65 | $6.65 | 19,000 | — | — |
| 2013-03-12 | $6.52 | $6.52 | 18,700 | — | — |
| 2013-03-11 | $6.65 | $6.65 | 14,900 | — | — |
| 2013-03-08 | $6.75 | $6.75 | 36,300 | — | — |
| 2013-03-07 | $6.82 | $6.82 | 26,800 | — | — |
| 2013-03-06 | $6.92 | $6.92 | 56,000 | — | — |
| 2013-03-05 | $7.05 | $7.05 | 209,400 | — | — |
| 2013-03-04 | $6.57 | $6.57 | 30,100 | — | — |
| 2013-03-01 | $6.63 | $6.63 | 10,800 | — | — |
| 2013-02-28 | $6.74 | $6.74 | 21,800 | — | — |
| 2013-02-27 | $6.75 | $6.75 | 32,100 | — | — |
| 2013-02-26 | $6.66 | $6.66 | 31,300 | — | — |
| 2013-02-25 | $6.59 | $6.59 | 67,800 | — | — |
| 2013-02-22 | $6.53 | $6.53 | 22,000 | — | — |
| 2013-02-21 | $6.36 | $6.36 | 45,700 | — | — |
| 2013-02-20 | $6.55 | $6.55 | 30,700 | — | — |
| 2013-02-19 | $7.04 | $7.04 | 71,500 | — | — |
| 2013-02-15 | $6.48 | $6.48 | 67,700 | — | — |
| 2013-02-14 | $6.49 | $6.49 | 40,400 | — | — |
| 2013-02-13 | $6.83 | $6.83 | 8,700 | — | — |
| 2013-02-12 | $6.86 | $6.86 | 9,700 | — | — |
| 2013-02-11 | $6.84 | $6.84 | 7,600 | — | — |
| 2013-02-08 | $6.90 | $6.90 | 10,500 | — | — |
| 2013-02-07 | $6.87 | $6.87 | 5,100 | — | — |
| 2013-02-06 | $6.93 | $6.93 | 8,300 | — | — |
| 2013-02-05 | $7.00 | $7.00 | 15,500 | — | — |
| 2013-02-04 | $6.81 | $6.81 | 18,000 | — | — |
| 2013-02-01 | $6.77 | $6.77 | 56,400 | — | — |
| 2013-01-31 | $6.95 | $6.95 | 31,100 | — | — |
| 2013-01-30 | $6.99 | $6.99 | 19,100 | — | — |
| 2013-01-29 | $7.00 | $7.00 | 54,800 | — | — |
| 2013-01-28 | $7.00 | $7.00 | 90,500 | — | — |
| 2013-01-25 | $6.88 | $6.88 | 10,600 | — | — |
| 2013-01-24 | $6.99 | $6.99 | 25,300 | — | — |
| 2013-01-23 | $7.12 | $7.12 | 9,700 | — | — |
| 2013-01-22 | $7.15 | $7.15 | 22,600 | — | — |
| 2013-01-18 | $7.26 | $7.26 | 24,600 | — | — |
| 2013-01-17 | $7.35 | $7.35 | 18,400 | — | — |
| 2013-01-16 | $7.30 | $7.30 | 18,200 | — | — |
| 2013-01-15 | $7.31 | $7.31 | 8,800 | — | — |
| 2013-01-14 | $7.26 | $7.26 | 19,700 | — | — |
| 2013-01-11 | $7.36 | $7.36 | 29,800 | — | — |
| 2013-01-10 | $7.31 | $7.31 | 37,700 | — | — |
| 2013-01-09 | $7.29 | $7.29 | 44,500 | — | — |
| 2013-01-08 | $7.39 | $7.39 | 117,100 | — | — |
| 2013-01-07 | $7.59 | $7.59 | 35,600 | — | — |
| 2013-01-04 | $7.75 | $7.75 | 24,600 | — | — |
| 2013-01-03 | $8.13 | $8.13 | 26,200 | — | — |
| 2013-01-02 | $8.32 | $8.32 | 66,300 | — | — |