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
- 2007-02-06 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 | $5.40 | $5.40 | 169,500 | — | — |
| 2013-12-30 | $5.42 | $5.42 | 120,625 | — | — |
| 2013-12-27 | $5.39 | $5.39 | 189,250 | — | — |
| 2013-12-26 | $5.30 | $5.30 | 140,625 | — | — |
| 2013-12-24 | $5.42 | $5.42 | 148,375 | — | — |
| 2013-12-23 | $5.45 | $5.45 | 400,500 | — | — |
| 2013-12-20 | $5.34 | $5.34 | 1,267,875 | — | — |
| 2013-12-19 | $5.15 | $5.15 | 257,750 | — | — |
| 2013-12-18 | $5.14 | $5.14 | 189,125 | — | — |
| 2013-12-17 | $5.02 | $5.02 | 190,250 | — | — |
| 2013-12-16 | $4.94 | $4.94 | 220,125 | — | — |
| 2013-12-13 | $4.98 | $4.98 | 219,500 | — | — |
| 2013-12-12 | $5.03 | $5.03 | 292,250 | — | — |
| 2013-12-11 | $5.38 | $5.38 | 622,875 | — | — |
| 2013-12-10 | $5.95 | $5.95 | 212,625 | — | — |
| 2013-12-09 | $6.16 | $6.16 | 125,375 | — | — |
| 2013-12-06 | $6.21 | $6.21 | 285,375 | — | — |
| 2013-12-05 | $6.14 | $6.14 | 75,750 | — | — |
| 2013-12-04 | $6.14 | $6.14 | 94,250 | — | — |
| 2013-12-03 | $6.16 | $6.16 | 102,125 | — | — |
| 2013-12-02 | $6.34 | $6.34 | 252,250 | — | — |
| 2013-11-29 | $6.26 | $6.26 | 53,750 | — | — |
| 2013-11-27 | $6.18 | $6.18 | 157,375 | — | — |
| 2013-11-26 | $6.10 | $6.10 | 126,875 | — | — |
| 2013-11-25 | $5.95 | $5.95 | 90,375 | — | — |
| 2013-11-22 | $5.94 | $5.94 | 173,000 | — | — |
| 2013-11-21 | $5.97 | $5.97 | 119,625 | — | — |
| 2013-11-20 | $5.92 | $5.92 | 83,625 | — | — |
| 2013-11-19 | $5.96 | $5.96 | 80,375 | — | — |
| 2013-11-18 | $5.98 | $5.98 | 83,000 | — | — |
| 2013-11-15 | $6.03 | $6.03 | 146,500 | — | — |
| 2013-11-14 | $6.10 | $6.10 | 151,250 | — | — |
| 2013-11-13 | $6.13 | $6.13 | 62,750 | — | — |
| 2013-11-12 | $6.10 | $6.10 | 96,375 | — | — |
| 2013-11-11 | $6.01 | $6.01 | 131,375 | — | — |
| 2013-11-08 | $6.06 | $6.06 | 132,125 | — | — |
| 2013-11-07 | $5.97 | $5.97 | 161,875 | — | — |
| 2013-11-06 | $5.92 | $5.92 | 81,750 | — | — |
| 2013-11-05 | $5.90 | $5.90 | 132,000 | — | — |
| 2013-11-04 | $6.02 | $6.02 | 229,750 | — | — |
| 2013-11-01 | $5.95 | $5.95 | 279,750 | — | — |
| 2013-10-31 | $5.89 | $5.89 | 243,375 | — | — |
| 2013-10-30 | $5.95 | $5.95 | 182,750 | — | — |
| 2013-10-29 | $6.00 | $6.00 | 78,625 | — | — |
| 2013-10-28 | $5.90 | $5.90 | 115,250 | — | — |
| 2013-10-25 | $5.88 | $5.88 | 269,000 | — | — |
| 2013-10-24 | $5.86 | $5.86 | 300,250 | — | — |
| 2013-10-23 | $5.88 | $5.88 | 97,625 | — | — |
| 2013-10-22 | $5.87 | $5.87 | 99,750 | — | — |
| 2013-10-21 | $5.85 | $5.85 | 158,125 | — | — |
| 2013-10-18 | $5.87 | $5.87 | 170,000 | — | — |
| 2013-10-17 | $5.87 | $5.87 | 250,125 | — | — |
| 2013-10-16 | $5.86 | $5.86 | 161,000 | — | — |
| 2013-10-15 | $5.81 | $5.81 | 317,125 | — | — |
| 2013-10-14 | $5.75 | $5.75 | 173,875 | — | — |
| 2013-10-11 | $5.77 | $5.77 | 140,500 | — | — |
| 2013-10-10 | $5.64 | $5.64 | 169,375 | — | — |
| 2013-10-09 | $5.54 | $5.54 | 308,625 | — | — |
| 2013-10-08 | $5.53 | $5.53 | 304,125 | — | — |
| 2013-10-07 | $5.54 | $5.54 | 472,875 | — | — |
| 2013-10-04 | $5.50 | $5.50 | 260,500 | — | — |
| 2013-10-03 | $5.41 | $5.41 | 178,375 | — | — |
| 2013-10-02 | $5.50 | $5.50 | 242,625 | — | — |
| 2013-10-01 | $5.62 | $5.62 | 246,625 | — | — |
| 2013-09-30 | $5.48 | $5.48 | 383,750 | — | — |
| 2013-09-27 | $5.40 | $5.40 | 134,750 | — | — |
| 2013-09-26 | $5.46 | $5.46 | 125,125 | — | — |
| 2013-09-25 | $5.45 | $5.45 | 213,500 | — | — |
| 2013-09-24 | $5.46 | $5.46 | 129,500 | — | — |
| 2013-09-23 | $5.51 | $5.51 | 149,125 | — | — |
| 2013-09-20 | $5.41 | $5.41 | 345,875 | — | — |
| 2013-09-19 | $5.40 | $5.40 | 137,375 | — | — |
| 2013-09-18 | $5.36 | $5.36 | 377,500 | — | — |
| 2013-09-17 | $5.30 | $5.30 | 235,875 | — | — |
| 2013-09-16 | $5.16 | $5.16 | 329,625 | — | — |
| 2013-09-13 | $5.13 | $5.13 | 232,625 | — | — |
| 2013-09-12 | $5.09 | $5.09 | 470,500 | — | — |
| 2013-09-11 | $4.97 | $4.97 | 221,625 | — | — |
| 2013-09-10 | $4.94 | $4.94 | 262,250 | — | — |
| 2013-09-09 | $4.96 | $4.96 | 357,000 | — | — |
| 2013-09-06 | $4.87 | $4.87 | 218,750 | — | — |
| 2013-09-05 | $4.88 | $4.88 | 232,375 | — | — |
| 2013-09-04 | $4.91 | $4.91 | 319,250 | — | — |
| 2013-09-03 | $4.98 | $4.98 | 176,125 | — | — |
| 2013-08-30 | $5.01 | $5.01 | 125,625 | — | — |
| 2013-08-29 | $5.04 | $5.04 | 181,750 | — | — |
| 2013-08-28 | $5.06 | $5.06 | 150,625 | — | — |
| 2013-08-27 | $5.18 | $5.18 | 322,875 | — | — |
| 2013-08-26 | $5.27 | $5.27 | 200,250 | — | — |
| 2013-08-23 | $5.37 | $5.37 | 599,125 | — | — |
| 2013-08-22 | $5.16 | $5.16 | 138,125 | — | — |
| 2013-08-21 | $5.10 | $5.10 | 190,375 | — | — |
| 2013-08-20 | $5.16 | $5.16 | 364,250 | — | — |
| 2013-08-19 | $5.07 | $5.07 | 501,750 | — | — |
| 2013-08-16 | $4.99 | $4.99 | 324,500 | — | — |
| 2013-08-15 | $5.02 | $5.02 | 208,375 | — | — |
| 2013-08-14 | $5.14 | $5.14 | 209,000 | — | — |
| 2013-08-13 | $5.18 | $5.18 | 143,000 | — | — |
| 2013-08-12 | $5.14 | $5.14 | 196,875 | — | — |
| 2013-08-09 | $5.20 | $5.20 | 393,375 | — | — |
| 2013-08-08 | $5.37 | $5.37 | 945,250 | — | — |
| 2013-08-07 | $6.25 | $6.25 | 124,625 | — | — |
| 2013-08-06 | $6.17 | $6.17 | 236,625 | — | — |
| 2013-08-05 | $6.18 | $6.18 | 205,750 | — | — |
| 2013-08-02 | $6.12 | $6.12 | 131,375 | — | — |
| 2013-08-01 | $6.10 | $6.10 | 134,375 | — | — |
| 2013-07-31 | $6.03 | $6.03 | 301,875 | — | — |
| 2013-07-30 | $6.13 | $6.13 | 230,875 | — | — |
| 2013-07-29 | $6.03 | $6.03 | 122,250 | — | — |
| 2013-07-26 | $6.00 | $6.00 | 72,125 | — | — |
| 2013-07-25 | $6.12 | $6.12 | 127,125 | — | — |
| 2013-07-24 | $6.02 | $6.02 | 130,000 | — | — |
| 2013-07-23 | $6.07 | $6.07 | 222,125 | — | — |
| 2013-07-22 | $6.00 | $6.00 | 180,375 | — | — |
| 2013-07-19 | $6.06 | $6.06 | 146,000 | — | — |
| 2013-07-18 | $6.01 | $6.01 | 223,750 | — | — |
| 2013-07-17 | $5.96 | $5.96 | 229,500 | — | — |
| 2013-07-16 | $5.89 | $5.89 | 290,750 | — | — |
| 2013-07-15 | $5.84 | $5.84 | 203,625 | — | — |
| 2013-07-12 | $5.72 | $5.72 | 228,500 | — | — |
| 2013-07-11 | $5.66 | $5.66 | 252,500 | — | — |
| 2013-07-10 | $5.61 | $5.61 | 178,875 | — | — |
| 2013-07-09 | $5.60 | $5.60 | 202,625 | — | — |
| 2013-07-08 | $5.55 | $5.55 | 382,625 | — | — |
| 2013-07-05 | $5.52 | $5.52 | 202,375 | — | — |
| 2013-07-03 | $5.47 | $5.47 | 94,750 | — | — |
| 2013-07-02 | $5.46 | $5.46 | 263,000 | — | — |
| 2013-07-01 | $5.51 | $5.51 | 264,000 | — | — |
| 2013-06-28 | $5.52 | $5.52 | 915,250 | — | — |
| 2013-06-27 | $5.63 | $5.63 | 408,125 | — | — |
| 2013-06-26 | $5.71 | $5.71 | 233,000 | — | — |
| 2013-06-25 | $5.82 | $5.82 | 182,875 | — | — |
| 2013-06-24 | $5.82 | $5.82 | 169,000 | — | — |
| 2013-06-21 | $5.84 | $5.84 | 342,750 | — | — |
| 2013-06-20 | $5.86 | $5.86 | 171,625 | — | — |
| 2013-06-19 | $5.90 | $5.90 | 74,375 | — | — |
| 2013-06-18 | $5.99 | $5.99 | 208,000 | — | — |
| 2013-06-17 | $5.98 | $5.98 | 487,875 | — | — |
| 2013-06-14 | $5.88 | $5.88 | 107,625 | — | — |
| 2013-06-13 | $6.02 | $6.02 | 258,500 | — | — |
| 2013-06-12 | $5.86 | $5.86 | 252,625 | — | — |
| 2013-06-11 | $5.94 | $5.94 | 223,125 | — | — |
| 2013-06-10 | $6.06 | $6.06 | 173,250 | — | — |
| 2013-06-07 | $6.00 | $6.00 | 293,375 | — | — |
| 2013-06-06 | $6.02 | $6.02 | 297,375 | — | — |
| 2013-06-05 | $6.02 | $6.02 | 130,375 | — | — |
| 2013-06-04 | $6.07 | $6.07 | 372,875 | — | — |
| 2013-06-03 | $6.17 | $6.17 | 639,000 | — | — |
| 2013-05-31 | $6.08 | $6.08 | 556,875 | — | — |
| 2013-05-30 | $6.15 | $6.15 | 236,750 | — | — |
| 2013-05-29 | $5.91 | $5.91 | 227,375 | — | — |
| 2013-05-28 | $5.94 | $5.94 | 242,875 | — | — |
| 2013-05-24 | $5.89 | $5.89 | 262,125 | — | — |
| 2013-05-23 | $5.95 | $5.95 | 203,750 | — | — |
| 2013-05-22 | $6.02 | $6.02 | 239,000 | — | — |
| 2013-05-21 | $6.13 | $6.13 | 195,500 | — | — |
| 2013-05-20 | $6.16 | $6.16 | 140,500 | — | — |
| 2013-05-17 | $6.18 | $6.18 | 341,000 | — | — |
| 2013-05-16 | $6.00 | $6.00 | 642,125 | — | — |
| 2013-05-15 | $6.08 | $6.08 | 286,125 | — | — |
| 2013-05-14 | $6.04 | $6.04 | 393,750 | — | — |
| 2013-05-13 | $5.96 | $5.96 | 248,250 | — | — |
| 2013-05-10 | $6.00 | $6.00 | 304,750 | — | — |
| 2013-05-09 | $5.98 | $5.98 | 1,028,125 | — | — |
| 2013-05-08 | $7.12 | $7.12 | 76,750 | — | — |
| 2013-05-07 | $7.08 | $7.08 | 107,875 | — | — |
| 2013-05-06 | $7.01 | $7.01 | 43,875 | — | — |
| 2013-05-03 | $7.03 | $7.03 | 105,375 | — | — |
| 2013-05-02 | $6.89 | $6.89 | 136,500 | — | — |
| 2013-05-01 | $6.84 | $6.84 | 304,750 | — | — |
| 2013-04-30 | $7.04 | $7.04 | 133,250 | — | — |
| 2013-04-29 | $7.13 | $7.13 | 85,500 | — | — |
| 2013-04-26 | $7.12 | $7.12 | 205,875 | — | — |
| 2013-04-25 | $7.18 | $7.18 | 471,125 | — | — |
| 2013-04-24 | $7.22 | $7.22 | 97,250 | — | — |
| 2013-04-23 | $7.31 | $7.31 | 159,000 | — | — |
| 2013-04-22 | $7.17 | $7.17 | 118,625 | — | — |
| 2013-04-19 | $7.10 | $7.10 | 721,375 | — | — |
| 2013-04-18 | $7.05 | $7.05 | 227,625 | — | — |
| 2013-04-17 | $6.97 | $6.97 | 252,000 | — | — |
| 2013-04-16 | $7.17 | $7.17 | 133,500 | — | — |
| 2013-04-15 | $7.07 | $7.07 | 242,250 | — | — |
| 2013-04-12 | $7.18 | $7.18 | 100,875 | — | — |
| 2013-04-11 | $7.30 | $7.30 | 114,375 | — | — |
| 2013-04-10 | $7.26 | $7.26 | 236,000 | — | — |
| 2013-04-09 | $6.99 | $6.99 | 137,500 | — | — |
| 2013-04-08 | $7.05 | $7.05 | 113,875 | — | — |
| 2013-04-05 | $7.06 | $7.06 | 179,125 | — | — |
| 2013-04-04 | $6.97 | $6.97 | 233,375 | — | — |
| 2013-04-03 | $6.82 | $6.82 | 141,750 | — | — |
| 2013-04-02 | $6.89 | $6.89 | 216,000 | — | — |
| 2013-04-01 | $6.66 | $6.66 | 201,000 | — | — |
| 2013-03-28 | $6.58 | $6.58 | 299,875 | — | — |
| 2013-03-27 | $6.54 | $6.54 | 437,625 | — | — |
| 2013-03-26 | $6.71 | $6.71 | 181,375 | — | — |
| 2013-03-25 | $6.64 | $6.64 | 106,375 | — | — |
| 2013-03-22 | $6.70 | $6.70 | 392,875 | — | — |
| 2013-03-21 | $6.80 | $6.80 | 361,875 | — | — |
| 2013-03-20 | $6.89 | $6.89 | 222,250 | — | — |
| 2013-03-19 | $7.18 | $7.18 | 190,000 | — | — |
| 2013-03-18 | $7.14 | $7.14 | 138,250 | — | — |
| 2013-03-15 | $7.22 | $7.22 | 366,500 | — | — |
| 2013-03-14 | $7.26 | $7.26 | 93,375 | — | — |
| 2013-03-13 | $7.20 | $7.20 | 60,625 | — | — |
| 2013-03-12 | $7.17 | $7.17 | 128,125 | — | — |
| 2013-03-11 | $7.17 | $7.17 | 241,375 | — | — |
| 2013-03-08 | $7.28 | $7.28 | 126,875 | — | — |
| 2013-03-07 | $7.08 | $7.08 | 128,000 | — | — |
| 2013-03-06 | $7.04 | $7.04 | 118,000 | — | — |
| 2013-03-05 | $6.98 | $6.98 | 137,375 | — | — |
| 2013-03-04 | $6.96 | $6.96 | 85,250 | — | — |
| 2013-03-01 | $7.05 | $7.05 | 171,250 | — | — |
| 2013-02-28 | $6.98 | $6.98 | 359,125 | — | — |
| 2013-02-27 | $7.22 | $7.22 | 144,250 | — | — |
| 2013-02-26 | $7.14 | $7.14 | 154,750 | — | — |
| 2013-02-25 | $7.12 | $7.12 | 204,375 | — | — |
| 2013-02-22 | $7.22 | $7.22 | 190,375 | — | — |
| 2013-02-21 | $7.29 | $7.29 | 113,500 | — | — |
| 2013-02-20 | $7.45 | $7.45 | 224,750 | — | — |
| 2013-02-19 | $7.46 | $7.46 | 201,125 | — | — |
| 2013-02-15 | $7.40 | $7.40 | 199,375 | — | — |
| 2013-02-14 | $7.33 | $7.33 | 195,875 | — | — |
| 2013-02-13 | $7.30 | $7.30 | 168,750 | — | — |
| 2013-02-12 | $7.33 | $7.33 | 397,125 | — | — |
| 2013-02-11 | $7.14 | $7.14 | 624,625 | — | — |
| 2013-02-08 | $7.29 | $7.29 | 381,125 | — | — |
| 2013-02-07 | $7.52 | $7.52 | 482,750 | — | — |
| 2013-02-06 | $7.46 | $7.46 | 484,000 | — | — |
| 2013-02-05 | $7.54 | $7.54 | 267,875 | — | — |
| 2013-02-04 | $7.58 | $7.58 | 342,250 | — | — |
| 2013-02-01 | $7.57 | $7.57 | 354,875 | — | — |
| 2013-01-31 | $7.70 | $7.70 | 376,000 | — | — |
| 2013-01-30 | $7.51 | $7.51 | 343,125 | — | — |
| 2013-01-29 | $7.64 | $7.64 | 326,875 | — | — |
| 2013-01-28 | $7.76 | $7.76 | 370,000 | — | — |
| 2013-01-25 | $7.55 | $7.55 | 252,000 | — | — |
| 2013-01-24 | $7.60 | $7.60 | 257,875 | — | — |
| 2013-01-23 | $7.56 | $7.56 | 441,750 | — | — |
| 2013-01-22 | $7.62 | $7.62 | 269,625 | — | — |
| 2013-01-18 | $7.79 | $7.79 | 493,750 | — | — |
| 2013-01-17 | $7.62 | $7.62 | 203,250 | — | — |
| 2013-01-16 | $7.58 | $7.58 | 140,625 | — | — |
| 2013-01-15 | $7.70 | $7.70 | 172,000 | — | — |
| 2013-01-14 | $7.77 | $7.77 | 215,250 | — | — |
| 2013-01-11 | $7.57 | $7.57 | 205,750 | — | — |
| 2013-01-10 | $7.47 | $7.47 | 374,875 | — | — |
| 2013-01-09 | $7.36 | $7.36 | 379,750 | — | — |
| 2013-01-08 | $7.25 | $7.25 | 1,165,875 | — | — |
| 2013-01-07 | $7.93 | $7.93 | 654,750 | — | — |
| 2013-01-04 | $8.53 | $8.53 | 200,000 | — | — |
| 2013-01-03 | $8.57 | $8.57 | 228,625 | — | — |
| 2013-01-02 | $8.50 | $8.50 | 311,375 | — | — |