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
- 1997-01-31 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 | $6.45 | $6.45 | 777,000 | — | — |
| 2013-12-30 | $6.11 | $6.11 | 417,100 | — | — |
| 2013-12-27 | $6.18 | $6.18 | 425,400 | — | — |
| 2013-12-26 | $6.33 | $6.33 | 251,100 | — | — |
| 2013-12-24 | $6.46 | $6.46 | 270,800 | — | — |
| 2013-12-23 | $6.25 | $6.25 | 386,500 | — | — |
| 2013-12-20 | $6.12 | $6.12 | 843,900 | — | — |
| 2013-12-19 | $5.83 | $5.83 | 228,400 | — | — |
| 2013-12-18 | $5.87 | $5.87 | 324,200 | — | — |
| 2013-12-17 | $5.72 | $5.72 | 359,000 | — | — |
| 2013-12-16 | $5.84 | $5.84 | 373,400 | — | — |
| 2013-12-13 | $5.70 | $5.70 | 239,500 | — | — |
| 2013-12-12 | $5.78 | $5.78 | 355,800 | — | — |
| 2013-12-11 | $5.78 | $5.78 | 487,900 | — | — |
| 2013-12-10 | $5.90 | $5.90 | 462,300 | — | — |
| 2013-12-09 | $6.03 | $6.03 | 449,900 | — | — |
| 2013-12-06 | $6.25 | $6.25 | 204,300 | — | — |
| 2013-12-05 | $6.14 | $6.14 | 419,200 | — | — |
| 2013-12-04 | $6.43 | $6.43 | 324,900 | — | — |
| 2013-12-03 | $6.44 | $6.44 | 460,900 | — | — |
| 2013-12-02 | $6.74 | $6.74 | 353,700 | — | — |
| 2013-11-29 | $6.69 | $6.69 | 194,300 | — | — |
| 2013-11-27 | $6.68 | $6.68 | 376,900 | — | — |
| 2013-11-26 | $6.63 | $6.63 | 964,100 | — | — |
| 2013-11-25 | $6.28 | $6.28 | 698,100 | — | — |
| 2013-11-22 | $6.51 | $6.51 | 795,100 | — | — |
| 2013-11-21 | $6.23 | $6.23 | 414,000 | — | — |
| 2013-11-20 | $5.98 | $5.98 | 429,900 | — | — |
| 2013-11-19 | $5.99 | $5.99 | 1,252,200 | — | — |
| 2013-11-18 | $5.75 | $5.75 | 358,700 | — | — |
| 2013-11-15 | $5.93 | $5.93 | 342,600 | — | — |
| 2013-11-14 | $5.91 | $5.91 | 288,800 | — | — |
| 2013-11-13 | $5.91 | $5.91 | 392,500 | — | — |
| 2013-11-12 | $5.78 | $5.78 | 272,200 | — | — |
| 2013-11-11 | $5.78 | $5.78 | 292,800 | — | — |
| 2013-11-08 | $5.91 | $5.91 | 315,400 | — | — |
| 2013-11-07 | $5.77 | $5.77 | 739,100 | — | — |
| 2013-11-06 | $5.90 | $5.90 | 848,700 | — | — |
| 2013-11-05 | $6.37 | $6.37 | 565,700 | — | — |
| 2013-11-04 | $6.38 | $6.38 | 502,600 | — | — |
| 2013-11-01 | $6.41 | $6.41 | 1,097,400 | — | — |
| 2013-10-31 | $6.31 | $6.31 | 717,300 | — | — |
| 2013-10-30 | $6.31 | $6.31 | 2,418,400 | — | — |
| 2013-10-29 | $6.94 | $6.94 | 650,700 | — | — |
| 2013-10-28 | $6.72 | $6.72 | 478,000 | — | — |
| 2013-10-25 | $6.77 | $6.77 | 875,100 | — | — |
| 2013-10-24 | $6.52 | $6.52 | 406,100 | — | — |
| 2013-10-23 | $6.43 | $6.43 | 330,400 | — | — |
| 2013-10-22 | $6.45 | $6.45 | 350,100 | — | — |
| 2013-10-21 | $6.45 | $6.45 | 539,400 | — | — |
| 2013-10-18 | $6.63 | $6.63 | 467,300 | — | — |
| 2013-10-17 | $6.58 | $6.58 | 390,700 | — | — |
| 2013-10-16 | $6.54 | $6.54 | 354,300 | — | — |
| 2013-10-15 | $6.43 | $6.43 | 245,000 | — | — |
| 2013-10-14 | $6.44 | $6.44 | 337,300 | — | — |
| 2013-10-11 | $6.51 | $6.51 | 350,400 | — | — |
| 2013-10-10 | $6.40 | $6.40 | 494,200 | — | — |
| 2013-10-09 | $6.12 | $6.12 | 669,900 | — | — |
| 2013-10-08 | $6.29 | $6.29 | 703,300 | — | — |
| 2013-10-07 | $6.63 | $6.63 | 474,800 | — | — |
| 2013-10-04 | $6.85 | $6.85 | 400,900 | — | — |
| 2013-10-03 | $6.84 | $6.84 | 876,800 | — | — |
| 2013-10-02 | $6.91 | $6.91 | 592,900 | — | — |
| 2013-10-01 | $6.79 | $6.79 | 706,400 | — | — |
| 2013-09-30 | $6.72 | $6.72 | 947,000 | — | — |
| 2013-09-27 | $6.34 | $6.34 | 884,900 | — | — |
| 2013-09-26 | $6.05 | $6.05 | 503,400 | — | — |
| 2013-09-25 | $5.82 | $5.82 | 450,800 | — | — |
| 2013-09-24 | $5.83 | $5.83 | 529,100 | — | — |
| 2013-09-23 | $5.99 | $5.99 | 422,400 | — | — |
| 2013-09-20 | $5.99 | $5.99 | 1,247,400 | — | — |
| 2013-09-19 | $5.88 | $5.88 | 512,300 | — | — |
| 2013-09-18 | $5.75 | $5.75 | 503,400 | — | — |
| 2013-09-17 | $5.75 | $5.75 | 574,700 | — | — |
| 2013-09-16 | $5.56 | $5.56 | 389,800 | — | — |
| 2013-09-13 | $5.64 | $5.64 | 153,400 | — | — |
| 2013-09-12 | $5.68 | $5.68 | 197,500 | — | — |
| 2013-09-11 | $5.70 | $5.70 | 226,300 | — | — |
| 2013-09-10 | $5.76 | $5.76 | 313,900 | — | — |
| 2013-09-09 | $5.79 | $5.79 | 445,200 | — | — |
| 2013-09-06 | $5.62 | $5.62 | 306,900 | — | — |
| 2013-09-05 | $5.69 | $5.69 | 350,000 | — | — |
| 2013-09-04 | $5.77 | $5.77 | 693,300 | — | — |
| 2013-09-03 | $5.62 | $5.62 | 912,700 | — | — |
| 2013-08-30 | $5.23 | $5.23 | 537,200 | — | — |
| 2013-08-29 | $5.24 | $5.24 | 525,400 | — | — |
| 2013-08-28 | $5.24 | $5.24 | 212,100 | — | — |
| 2013-08-27 | $5.30 | $5.30 | 345,600 | — | — |
| 2013-08-26 | $5.42 | $5.42 | 633,000 | — | — |
| 2013-08-23 | $5.26 | $5.26 | 612,200 | — | — |
| 2013-08-22 | $5.39 | $5.39 | 324,300 | — | — |
| 2013-08-21 | $5.29 | $5.29 | 856,200 | — | — |
| 2013-08-20 | $5.47 | $5.47 | 597,400 | — | — |
| 2013-08-19 | $5.44 | $5.44 | 457,400 | — | — |
| 2013-08-16 | $5.37 | $5.37 | 445,100 | — | — |
| 2013-08-15 | $5.46 | $5.46 | 385,900 | — | — |
| 2013-08-14 | $5.67 | $5.67 | 231,400 | — | — |
| 2013-08-13 | $5.69 | $5.69 | 727,800 | — | — |
| 2013-08-12 | $5.74 | $5.74 | 612,300 | — | — |
| 2013-08-09 | $5.74 | $5.74 | 513,600 | — | — |
| 2013-08-08 | $5.77 | $5.77 | 518,600 | — | — |
| 2013-08-07 | $5.78 | $5.78 | 763,300 | — | — |
| 2013-08-06 | $5.86 | $5.86 | 1,001,700 | — | — |
| 2013-08-05 | $5.92 | $5.92 | 719,600 | — | — |
| 2013-08-02 | $5.80 | $5.80 | 703,600 | — | — |
| 2013-08-01 | $5.66 | $5.66 | 726,900 | — | — |
| 2013-07-31 | $5.60 | $5.60 | 1,452,400 | — | — |
| 2013-07-30 | $5.43 | $5.43 | 737,200 | — | — |
| 2013-07-29 | $5.25 | $5.25 | 301,900 | — | — |
| 2013-07-26 | $5.31 | $5.31 | 575,400 | — | — |
| 2013-07-25 | $5.20 | $5.20 | 518,000 | — | — |
| 2013-07-24 | $5.26 | $5.26 | 882,500 | — | — |
| 2013-07-23 | $5.41 | $5.41 | 549,600 | — | — |
| 2013-07-22 | $5.26 | $5.26 | 409,000 | — | — |
| 2013-07-19 | $5.18 | $5.18 | 282,600 | — | — |
| 2013-07-18 | $5.18 | $5.18 | 579,500 | — | — |
| 2013-07-17 | $5.14 | $5.14 | 521,900 | — | — |
| 2013-07-16 | $5.04 | $5.04 | 428,000 | — | — |
| 2013-07-15 | $5.03 | $5.03 | 479,400 | — | — |
| 2013-07-12 | $4.90 | $4.90 | 571,500 | — | — |
| 2013-07-11 | $4.62 | $4.62 | 382,900 | — | — |
| 2013-07-10 | $4.51 | $4.51 | 564,900 | — | — |
| 2013-07-09 | $4.49 | $4.49 | 687,300 | — | — |
| 2013-07-08 | $4.45 | $4.45 | 337,200 | — | — |
| 2013-07-05 | $4.40 | $4.40 | 304,600 | — | — |
| 2013-07-03 | $4.39 | $4.39 | 158,200 | — | — |
| 2013-07-02 | $4.50 | $4.50 | 367,200 | — | — |
| 2013-07-01 | $4.47 | $4.47 | 286,100 | — | — |
| 2013-06-28 | $4.42 | $4.42 | 1,186,200 | — | — |
| 2013-06-27 | $4.46 | $4.46 | 250,600 | — | — |
| 2013-06-26 | $4.39 | $4.39 | 522,900 | — | — |
| 2013-06-25 | $4.32 | $4.32 | 586,800 | — | — |
| 2013-06-24 | $4.50 | $4.50 | 331,700 | — | — |
| 2013-06-21 | $4.45 | $4.45 | 509,000 | — | — |
| 2013-06-20 | $4.39 | $4.39 | 456,500 | — | — |
| 2013-06-19 | $4.40 | $4.40 | 532,500 | — | — |
| 2013-06-18 | $4.55 | $4.55 | 488,000 | — | — |
| 2013-06-17 | $4.55 | $4.55 | 418,300 | — | — |
| 2013-06-14 | $4.55 | $4.55 | 204,500 | — | — |
| 2013-06-13 | $4.75 | $4.75 | 768,800 | — | — |
| 2013-06-12 | $4.67 | $4.67 | 477,300 | — | — |
| 2013-06-11 | $4.84 | $4.84 | 245,100 | — | — |
| 2013-06-10 | $4.91 | $4.91 | 272,100 | — | — |
| 2013-06-07 | $4.82 | $4.82 | 613,100 | — | — |
| 2013-06-06 | $4.99 | $4.99 | 513,100 | — | — |
| 2013-06-05 | $4.91 | $4.91 | 558,300 | — | — |
| 2013-06-04 | $5.26 | $5.26 | 432,700 | — | — |
| 2013-06-03 | $5.31 | $5.31 | 567,000 | — | — |
| 2013-05-31 | $5.14 | $5.14 | 1,163,100 | — | — |
| 2013-05-30 | $5.17 | $5.17 | 378,300 | — | — |
| 2013-05-29 | $5.24 | $5.24 | 436,300 | — | — |
| 2013-05-28 | $5.38 | $5.38 | 566,100 | — | — |
| 2013-05-24 | $5.16 | $5.16 | 238,100 | — | — |
| 2013-05-23 | $5.12 | $5.12 | 316,400 | — | — |
| 2013-05-22 | $5.24 | $5.24 | 611,100 | — | — |
| 2013-05-21 | $5.41 | $5.41 | 491,100 | — | — |
| 2013-05-20 | $5.37 | $5.37 | 472,900 | — | — |
| 2013-05-17 | $5.48 | $5.48 | 892,900 | — | — |
| 2013-05-16 | $5.35 | $5.35 | 705,500 | — | — |
| 2013-05-15 | $5.17 | $5.17 | 538,100 | — | — |
| 2013-05-14 | $5.13 | $5.13 | 514,400 | — | — |
| 2013-05-13 | $4.97 | $4.97 | 339,400 | — | — |
| 2013-05-10 | $4.84 | $4.84 | 293,300 | — | — |
| 2013-05-09 | $4.80 | $4.80 | 354,100 | — | — |
| 2013-05-08 | $4.79 | $4.79 | 529,800 | — | — |
| 2013-05-07 | $4.69 | $4.69 | 440,900 | — | — |
| 2013-05-06 | $4.76 | $4.76 | 574,400 | — | — |
| 2013-05-03 | $4.78 | $4.78 | 566,900 | — | — |
| 2013-05-02 | $4.85 | $4.85 | 688,400 | — | — |
| 2013-05-01 | $4.82 | $4.82 | 1,574,000 | — | — |
| 2013-04-30 | $5.32 | $5.32 | 720,100 | — | — |
| 2013-04-29 | $5.34 | $5.34 | 709,800 | — | — |
| 2013-04-26 | $5.30 | $5.30 | 744,100 | — | — |
| 2013-04-25 | $5.21 | $5.21 | 828,800 | — | — |
| 2013-04-24 | $5.22 | $5.22 | 1,600,600 | — | — |
| 2013-04-23 | $4.94 | $4.94 | 585,700 | — | — |
| 2013-04-22 | $4.69 | $4.69 | 592,600 | — | — |
| 2013-04-19 | $4.80 | $4.80 | 829,700 | — | — |
| 2013-04-18 | $4.74 | $4.74 | 385,500 | — | — |
| 2013-04-17 | $4.70 | $4.70 | 542,500 | — | — |
| 2013-04-16 | $4.81 | $4.81 | 535,300 | — | — |
| 2013-04-15 | $4.77 | $4.77 | 798,600 | — | — |
| 2013-04-12 | $5.01 | $5.01 | 995,300 | — | — |
| 2013-04-11 | $4.85 | $4.85 | 1,906,400 | — | — |
| 2013-04-10 | $4.54 | $4.54 | 734,200 | — | — |
| 2013-04-09 | $4.38 | $4.38 | 248,700 | — | — |
| 2013-04-08 | $4.35 | $4.35 | 225,400 | — | — |
| 2013-04-05 | $4.35 | $4.35 | 241,500 | — | — |
| 2013-04-04 | $4.35 | $4.35 | 229,500 | — | — |
| 2013-04-03 | $4.31 | $4.31 | 728,700 | — | — |
| 2013-04-02 | $4.30 | $4.30 | 235,000 | — | — |
| 2013-04-01 | $4.35 | $4.35 | 506,200 | — | — |
| 2013-03-28 | $4.42 | $4.42 | 1,352,800 | — | — |
| 2013-03-27 | $4.42 | $4.42 | 409,100 | — | — |
| 2013-03-26 | $4.34 | $4.34 | 684,900 | — | — |
| 2013-03-25 | $4.40 | $4.40 | 320,600 | — | — |
| 2013-03-22 | $4.48 | $4.48 | 458,600 | — | — |
| 2013-03-21 | $4.44 | $4.44 | 193,200 | — | — |
| 2013-03-20 | $4.47 | $4.47 | 343,300 | — | — |
| 2013-03-19 | $4.46 | $4.46 | 344,300 | — | — |
| 2013-03-18 | $4.36 | $4.36 | 345,600 | — | — |
| 2013-03-15 | $4.48 | $4.48 | 887,700 | — | — |
| 2013-03-14 | $4.42 | $4.42 | 2,354,200 | — | — |
| 2013-03-13 | $4.20 | $4.20 | 379,500 | — | — |
| 2013-03-12 | $4.16 | $4.16 | 445,900 | — | — |
| 2013-03-11 | $4.26 | $4.26 | 316,300 | — | — |
| 2013-03-08 | $4.23 | $4.23 | 449,400 | — | — |
| 2013-03-07 | $4.20 | $4.20 | 764,500 | — | — |
| 2013-03-06 | $4.07 | $4.07 | 639,700 | — | — |
| 2013-03-05 | $4.00 | $4.00 | 887,000 | — | — |
| 2013-03-04 | $3.95 | $3.95 | 1,083,900 | — | — |
| 2013-03-01 | $3.66 | $3.66 | 5,282,300 | — | — |
| 2013-02-28 | $3.29 | $3.29 | 444,600 | — | — |
| 2013-02-27 | $3.21 | $3.21 | 162,200 | — | — |
| 2013-02-26 | $3.17 | $3.17 | 264,800 | — | — |
| 2013-02-25 | $3.16 | $3.16 | 250,600 | — | — |
| 2013-02-22 | $3.19 | $3.19 | 169,300 | — | — |
| 2013-02-21 | $3.16 | $3.16 | 71,900 | — | — |
| 2013-02-20 | $3.15 | $3.15 | 154,000 | — | — |
| 2013-02-19 | $3.17 | $3.17 | 197,400 | — | — |
| 2013-02-15 | $3.15 | $3.15 | 283,300 | — | — |
| 2013-02-14 | $3.14 | $3.14 | 149,600 | — | — |
| 2013-02-13 | $3.01 | $3.01 | 90,200 | — | — |
| 2013-02-12 | $3.04 | $3.04 | 199,500 | — | — |
| 2013-02-11 | $3.10 | $3.10 | 39,500 | — | — |
| 2013-02-08 | $3.12 | $3.12 | 51,000 | — | — |
| 2013-02-07 | $3.16 | $3.16 | 96,000 | — | — |
| 2013-02-06 | $3.18 | $3.18 | 122,300 | — | — |
| 2013-02-05 | $3.15 | $3.15 | 71,900 | — | — |
| 2013-02-04 | $3.10 | $3.10 | 94,000 | — | — |
| 2013-02-01 | $3.16 | $3.16 | 141,000 | — | — |
| 2013-01-31 | $3.17 | $3.17 | 110,600 | — | — |
| 2013-01-30 | $3.14 | $3.14 | 204,900 | — | — |
| 2013-01-29 | $3.19 | $3.19 | 215,900 | — | — |
| 2013-01-28 | $3.08 | $3.08 | 226,500 | — | — |
| 2013-01-25 | $3.00 | $3.00 | 151,000 | — | — |
| 2013-01-24 | $3.01 | $3.01 | 119,100 | — | — |
| 2013-01-23 | $3.04 | $3.04 | 102,000 | — | — |
| 2013-01-22 | $3.03 | $3.03 | 96,300 | — | — |
| 2013-01-18 | $3.03 | $3.03 | 161,100 | — | — |
| 2013-01-17 | $3.06 | $3.06 | 84,100 | — | — |
| 2013-01-16 | $3.07 | $3.07 | 128,500 | — | — |
| 2013-01-15 | $3.05 | $3.05 | 57,200 | — | — |
| 2013-01-14 | $3.09 | $3.09 | 157,900 | — | — |
| 2013-01-11 | $3.08 | $3.08 | 148,800 | — | — |
| 2013-01-10 | $3.10 | $3.10 | 90,700 | — | — |
| 2013-01-09 | $3.09 | $3.09 | 179,000 | — | — |
| 2013-01-08 | $3.06 | $3.06 | 194,200 | — | — |
| 2013-01-07 | $2.95 | $2.95 | 341,600 | — | — |
| 2013-01-04 | $3.00 | $3.00 | 374,500 | — | — |
| 2013-01-03 | $3.08 | $3.08 | 248,700 | — | — |
| 2013-01-02 | $3.19 | $3.19 | 310,200 | — | — |