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
- 1994-04-06 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 | $6.52 | $10.91 | 7,800 | — | — |
| 2013-12-30 | $6.53 | $10.93 | 13,000 | — | — |
| 2013-12-27 | $6.59 | $11.03 | 4,600 | — | — |
| 2013-12-26 | $6.62 | $11.08 | 7,100 | — | — |
| 2013-12-24 | $6.65 | $11.13 | 2,600 | — | — |
| 2013-12-23 | $6.44 | $10.78 | 20,000 | — | — |
| 2013-12-20 | $6.28 | $10.51 | 32,000 | — | — |
| 2013-12-19 | $6.42 | $10.75 | 10,800 | — | — |
| 2013-12-18 | $6.25 | $10.46 | 20,300 | — | — |
| 2013-12-17 | $6.35 | $10.63 | 4,100 | — | — |
| 2013-12-16 | $6.46 | $10.81 | 5,600 | — | — |
| 2013-12-13 | $6.32 | $10.58 | 13,900 | — | — |
| 2013-12-12 | $6.19 | $10.36 | 22,800 | — | — |
| 2013-12-11 | $6.19 | $10.36 | 30,900 | — | — |
| 2013-12-10 | $6.27 | $10.50 | 29,700 | — | — |
| 2013-12-09 | $6.42 | $10.75 | 5,600 | — | — |
| 2013-12-06 | $6.27 | $10.50 | 14,600 | — | — |
| 2013-12-05 | $6.65 | $11.13 | 6,200 | — | — |
| 2013-12-04 | $6.70 | $11.22 | 400 | — | — |
| 2013-12-03 | $6.62 | $11.08 | 2,500 | — | — |
| 2013-12-02 | $6.65 | $11.13 | 4,100 | — | — |
| 2013-11-29 | $6.72 | $11.25 | 12,800 | — | — |
| 2013-11-27 | $6.82 | $11.42 | 24,400 | — | — |
| 2013-11-26 | $6.60 | $11.05 | 4,400 | — | — |
| 2013-11-25 | $6.75 | $11.30 | 6,500 | — | — |
| 2013-11-22 | $6.56 | $10.98 | 2,000 | — | — |
| 2013-11-21 | $6.68 | $11.18 | 23,500 | — | — |
| 2013-11-20 | $6.64 | $11.12 | 5,800 | — | — |
| 2013-11-19 | $6.69 | $11.20 | 17,400 | — | — |
| 2013-11-18 | $6.64 | $11.12 | 7,800 | — | — |
| 2013-11-15 | $6.72 | $11.25 | 7,300 | — | — |
| 2013-11-14 | $6.62 | $11.08 | 1,900 | — | — |
| 2013-11-13 | $6.71 | $11.23 | 2,800 | — | — |
| 2013-11-12 | $6.75 | $11.30 | 7,000 | — | — |
| 2013-11-11 | $6.70 | $11.22 | 5,000 | — | — |
| 2013-11-08 | $6.67 | $11.17 | 1,600 | — | — |
| 2013-11-07 | $6.59 | $11.03 | 2,200 | — | — |
| 2013-11-06 | $6.70 | $11.22 | 3,700 | — | — |
| 2013-11-05 | $6.94 | $11.62 | 3,300 | — | — |
| 2013-11-04 | $6.95 | $11.63 | 9,600 | — | — |
| 2013-11-01 | $6.72 | $11.25 | 3,500 | — | — |
| 2013-10-31 | $6.55 | $10.96 | 5,700 | — | — |
| 2013-10-30 | $6.55 | $10.96 | 4,300 | — | — |
| 2013-10-29 | $6.58 | $11.01 | 1,700 | — | — |
| 2013-10-28 | $6.59 | $11.03 | 5,200 | — | — |
| 2013-10-25 | $6.67 | $11.17 | 8,900 | — | — |
| 2013-10-24 | $6.24 | $10.45 | 13,900 | — | — |
| 2013-10-23 | $6.47 | $10.83 | 8,100 | — | — |
| 2013-10-22 | $6.23 | $10.43 | 15,500 | — | — |
| 2013-10-21 | $6.31 | $10.56 | 4,300 | — | — |
| 2013-10-18 | $6.22 | $10.41 | 7,600 | — | — |
| 2013-10-17 | $6.19 | $10.36 | 10,500 | — | — |
| 2013-10-16 | $6.11 | $10.23 | 25,200 | — | — |
| 2013-10-15 | $6.21 | $10.40 | 8,100 | — | — |
| 2013-10-14 | $6.20 | $10.38 | 8,900 | — | — |
| 2013-10-11 | $6.35 | $10.63 | 4,800 | — | — |
| 2013-10-10 | $6.37 | $10.66 | 6,600 | — | — |
| 2013-10-09 | $6.60 | $10.98 | 1,200 | — | — |
| 2013-10-08 | $6.65 | $11.06 | 3,300 | — | — |
| 2013-10-07 | $6.63 | $11.03 | 7,100 | — | — |
| 2013-10-04 | $6.70 | $11.15 | 6,000 | — | — |
| 2013-10-03 | $6.74 | $11.21 | 8,900 | — | — |
| 2013-10-02 | $6.93 | $11.53 | 700 | — | — |
| 2013-10-01 | $6.96 | $11.58 | 1,500 | — | — |
| 2013-09-30 | $6.98 | $11.61 | 100 | — | — |
| 2013-09-27 | $6.89 | $11.46 | 500 | — | — |
| 2013-09-26 | $6.87 | $11.43 | 2,500 | — | — |
| 2013-09-25 | $6.72 | $11.18 | 2,100 | — | — |
| 2013-09-24 | $6.72 | $11.18 | 2,500 | — | — |
| 2013-09-23 | $6.77 | $11.26 | 2,100 | — | — |
| 2013-09-20 | $6.89 | $11.46 | 5,000 | — | — |
| 2013-09-19 | $6.70 | $11.15 | 100 | — | — |
| 2013-09-18 | $6.59 | $10.96 | 8,200 | — | — |
| 2013-09-17 | $6.80 | $11.31 | 6,900 | — | — |
| 2013-09-16 | $6.60 | $10.98 | 9,200 | — | — |
| 2013-09-13 | $6.58 | $10.95 | 7,300 | — | — |
| 2013-09-12 | $6.59 | $10.96 | 0 | — | — |
| 2013-09-11 | $6.59 | $10.96 | 400 | — | — |
| 2013-09-10 | $6.61 | $11.00 | 1,300 | — | — |
| 2013-09-09 | $6.75 | $11.23 | 3,300 | — | — |
| 2013-09-06 | $6.80 | $11.31 | 600 | — | — |
| 2013-09-05 | $6.80 | $11.31 | 5,100 | — | — |
| 2013-09-04 | $6.85 | $11.40 | 12,800 | — | — |
| 2013-09-03 | $6.98 | $11.61 | 900 | — | — |
| 2013-08-30 | $6.80 | $11.31 | 12,300 | — | — |
| 2013-08-29 | $6.79 | $11.30 | 5,800 | — | — |
| 2013-08-28 | $6.72 | $11.18 | 0 | — | — |
| 2013-08-27 | $6.72 | $11.18 | 15,500 | — | — |
| 2013-08-26 | $6.89 | $11.46 | 7,700 | — | — |
| 2013-08-23 | $6.90 | $11.48 | 3,500 | — | — |
| 2013-08-22 | $7.09 | $11.80 | 1,400 | — | — |
| 2013-08-21 | $6.92 | $11.51 | 1,100 | — | — |
| 2013-08-20 | $7.05 | $11.73 | 2,900 | — | — |
| 2013-08-19 | $6.90 | $11.48 | 1,300 | — | — |
| 2013-08-16 | $6.88 | $11.45 | 200 | — | — |
| 2013-08-15 | $7.03 | $11.70 | 600 | — | — |
| 2013-08-14 | $6.98 | $11.61 | 3,400 | — | — |
| 2013-08-13 | $6.98 | $11.61 | 1,900 | — | — |
| 2013-08-12 | $6.93 | $11.53 | 900 | — | — |
| 2013-08-09 | $6.85 | $11.40 | 0 | — | — |
| 2013-08-08 | $6.85 | $11.40 | 3,200 | — | — |
| 2013-08-07 | $6.80 | $11.31 | 400 | — | — |
| 2013-08-06 | $6.91 | $11.50 | 3,300 | — | — |
| 2013-08-05 | $6.91 | $11.50 | 2,800 | — | — |
| 2013-08-02 | $6.92 | $11.51 | 3,900 | — | — |
| 2013-08-01 | $6.94 | $11.55 | 1,700 | — | — |
| 2013-07-31 | $6.77 | $11.26 | 2,200 | — | — |
| 2013-07-30 | $6.94 | $11.55 | 700 | — | — |
| 2013-07-29 | $6.75 | $11.23 | 15,800 | — | — |
| 2013-07-26 | $6.93 | $11.53 | 8,000 | — | — |
| 2013-07-25 | $6.88 | $11.45 | 9,000 | — | — |
| 2013-07-24 | $7.03 | $11.70 | 500 | — | — |
| 2013-07-23 | $7.03 | $11.70 | 12,900 | — | — |
| 2013-07-22 | $7.12 | $11.85 | 3,300 | — | — |
| 2013-07-19 | $7.19 | $11.96 | 18,300 | — | — |
| 2013-07-18 | $7.17 | $11.93 | 18,300 | — | — |
| 2013-07-17 | $7.07 | $11.76 | 4,000 | — | — |
| 2013-07-16 | $7.39 | $12.30 | 800 | — | — |
| 2013-07-15 | $7.05 | $11.73 | 9,500 | — | — |
| 2013-07-12 | $7.10 | $11.81 | 15,700 | — | — |
| 2013-07-11 | $7.06 | $11.68 | 3,800 | — | — |
| 2013-07-10 | $7.05 | $11.66 | 17,400 | — | — |
| 2013-07-09 | $7.33 | $12.13 | 5,400 | — | — |
| 2013-07-08 | $7.30 | $12.08 | 4,400 | — | — |
| 2013-07-05 | $7.35 | $12.16 | 700 | — | — |
| 2013-07-03 | $7.29 | $12.06 | 1,000 | — | — |
| 2013-07-02 | $7.22 | $11.94 | 400 | — | — |
| 2013-07-01 | $7.26 | $12.01 | 2,500 | — | — |
| 2013-06-28 | $7.21 | $11.93 | 2,300 | — | — |
| 2013-06-27 | $7.24 | $11.98 | 1,500 | — | — |
| 2013-06-26 | $7.12 | $11.78 | 2,600 | — | — |
| 2013-06-25 | $7.12 | $11.78 | 1,000 | — | — |
| 2013-06-24 | $6.95 | $11.50 | 1,200 | — | — |
| 2013-06-21 | $7.25 | $11.99 | 3,500 | — | — |
| 2013-06-20 | $7.18 | $11.88 | 2,300 | — | — |
| 2013-06-19 | $7.23 | $11.96 | 1,400 | — | — |
| 2013-06-18 | $7.02 | $11.61 | 800 | — | — |
| 2013-06-17 | $6.84 | $11.32 | 4,000 | — | — |
| 2013-06-14 | $7.15 | $11.83 | 2,900 | — | — |
| 2013-06-13 | $7.20 | $11.91 | 1,600 | — | — |
| 2013-06-12 | $7.30 | $12.08 | 2,400 | — | — |
| 2013-06-11 | $7.28 | $12.04 | 3,300 | — | — |
| 2013-06-10 | $7.29 | $12.06 | 1,600 | — | — |
| 2013-06-07 | $7.21 | $11.93 | 6,700 | — | — |
| 2013-06-06 | $7.30 | $12.08 | 4,400 | — | — |
| 2013-06-05 | $7.30 | $12.08 | 4,500 | — | — |
| 2013-06-04 | $7.29 | $12.06 | 3,100 | — | — |
| 2013-06-03 | $7.29 | $12.06 | 10,200 | — | — |
| 2013-05-31 | $7.39 | $12.23 | 4,400 | — | — |
| 2013-05-30 | $7.42 | $12.28 | 4,300 | — | — |
| 2013-05-29 | $7.50 | $12.41 | 2,500 | — | — |
| 2013-05-28 | $7.57 | $12.52 | 1,400 | — | — |
| 2013-05-24 | $7.25 | $11.99 | 700 | — | — |
| 2013-05-23 | $7.25 | $11.99 | 1,100 | — | — |
| 2013-05-22 | $7.31 | $12.09 | 300 | — | — |
| 2013-05-21 | $7.22 | $11.94 | 5,500 | — | — |
| 2013-05-20 | $7.35 | $12.16 | 2,400 | — | — |
| 2013-05-17 | $7.45 | $12.33 | 0 | — | — |
| 2013-05-16 | $7.45 | $12.33 | 2,700 | — | — |
| 2013-05-15 | $7.47 | $12.36 | 1,300 | — | — |
| 2013-05-14 | $7.26 | $12.01 | 2,500 | — | — |
| 2013-05-13 | $7.20 | $11.91 | 0 | — | — |
| 2013-05-10 | $7.20 | $11.91 | 500 | — | — |
| 2013-05-09 | $7.30 | $12.08 | 900 | — | — |
| 2013-05-08 | $7.26 | $12.01 | 2,400 | — | — |
| 2013-05-07 | $7.10 | $11.75 | 4,200 | — | — |
| 2013-05-06 | $7.40 | $12.24 | 200 | — | — |
| 2013-05-03 | $7.30 | $12.08 | 1,700 | — | — |
| 2013-05-02 | $7.30 | $12.08 | 6,600 | — | — |
| 2013-05-01 | $7.30 | $12.08 | 2,900 | — | — |
| 2013-04-30 | $7.21 | $11.93 | 400 | — | — |
| 2013-04-29 | $7.27 | $12.03 | 1,000 | — | — |
| 2013-04-26 | $7.29 | $12.06 | 1,400 | — | — |
| 2013-04-25 | $7.17 | $11.86 | 2,100 | — | — |
| 2013-04-24 | $7.15 | $11.83 | 2,200 | — | — |
| 2013-04-23 | $7.16 | $11.85 | 500 | — | — |
| 2013-04-22 | $7.22 | $11.94 | 300 | — | — |
| 2013-04-19 | $7.33 | $12.13 | 2,600 | — | — |
| 2013-04-18 | $7.30 | $12.08 | 1,600 | — | — |
| 2013-04-17 | $7.30 | $12.08 | 6,000 | — | — |
| 2013-04-16 | $7.20 | $11.91 | 400 | — | — |
| 2013-04-15 | $7.30 | $12.08 | 2,500 | — | — |
| 2013-04-12 | $7.38 | $12.21 | 2,800 | — | — |
| 2013-04-11 | $7.65 | $12.59 | 2,100 | — | — |
| 2013-04-10 | $7.27 | $11.96 | 2,300 | — | — |
| 2013-04-09 | $7.18 | $11.82 | 4,800 | — | — |
| 2013-04-08 | $7.30 | $12.01 | 14,600 | — | — |
| 2013-04-05 | $7.25 | $11.93 | 2,300 | — | — |
| 2013-04-04 | $7.50 | $12.34 | 2,400 | — | — |
| 2013-04-03 | $7.64 | $12.57 | 3,400 | — | — |
| 2013-04-02 | $7.63 | $12.56 | 4,500 | — | — |
| 2013-04-01 | $7.58 | $12.47 | 4,200 | — | — |
| 2013-03-28 | $6.93 | $11.40 | 1,200 | — | — |
| 2013-03-27 | $7.00 | $11.52 | 7,400 | — | — |
| 2013-03-26 | $6.84 | $11.26 | 6,000 | — | — |
| 2013-03-25 | $6.80 | $11.19 | 0 | — | — |
| 2013-03-22 | $6.80 | $11.19 | 3,600 | — | — |
| 2013-03-21 | $6.69 | $11.01 | 900 | — | — |
| 2013-03-20 | $6.75 | $11.11 | 900 | — | — |
| 2013-03-19 | $6.75 | $11.11 | 9,200 | — | — |
| 2013-03-18 | $6.90 | $11.36 | 4,600 | — | — |
| 2013-03-15 | $6.51 | $10.71 | 5,800 | — | — |
| 2013-03-14 | $6.52 | $10.73 | 500 | — | — |
| 2013-03-13 | $6.52 | $10.73 | 2,200 | — | — |
| 2013-03-12 | $6.57 | $10.81 | 6,800 | — | — |
| 2013-03-11 | $6.63 | $10.91 | 100 | — | — |
| 2013-03-08 | $6.63 | $10.91 | 2,100 | — | — |
| 2013-03-07 | $6.79 | $11.17 | 800 | — | — |
| 2013-03-06 | $6.62 | $10.89 | 500 | — | — |
| 2013-03-05 | $6.68 | $10.99 | 6,500 | — | — |
| 2013-03-04 | $6.60 | $10.86 | 5,700 | — | — |
| 2013-03-01 | $6.51 | $10.71 | 5,900 | — | — |
| 2013-02-28 | $6.54 | $10.76 | 200 | — | — |
| 2013-02-27 | $6.55 | $10.78 | 3,100 | — | — |
| 2013-02-26 | $6.57 | $10.81 | 6,700 | — | — |
| 2013-02-25 | $6.50 | $10.70 | 9,000 | — | — |
| 2013-02-22 | $6.60 | $10.86 | 0 | — | — |
| 2013-02-21 | $6.60 | $10.86 | 3,000 | — | — |
| 2013-02-20 | $6.68 | $10.99 | 2,400 | — | — |
| 2013-02-19 | $6.68 | $10.99 | 5,100 | — | — |
| 2013-02-15 | $6.77 | $11.14 | 2,900 | — | — |
| 2013-02-14 | $6.67 | $10.98 | 1,400 | — | — |
| 2013-02-13 | $6.70 | $11.03 | 5,900 | — | — |
| 2013-02-12 | $6.56 | $10.80 | 1,200 | — | — |
| 2013-02-11 | $6.75 | $11.11 | 3,500 | — | — |
| 2013-02-08 | $6.50 | $10.70 | 4,500 | — | — |
| 2013-02-07 | $6.39 | $10.52 | 11,400 | — | — |
| 2013-02-06 | $6.42 | $10.57 | 7,700 | — | — |
| 2013-02-05 | $6.50 | $10.70 | 4,300 | — | — |
| 2013-02-04 | $6.44 | $10.60 | 3,600 | — | — |
| 2013-02-01 | $6.01 | $9.89 | 8,900 | — | — |
| 2013-01-31 | $6.00 | $9.87 | 7,600 | — | — |
| 2013-01-30 | $5.90 | $9.71 | 5,100 | — | — |
| 2013-01-29 | $5.84 | $9.61 | 3,300 | — | — |
| 2013-01-28 | $5.82 | $9.58 | 11,600 | — | — |
| 2013-01-25 | $5.89 | $9.69 | 2,700 | — | — |
| 2013-01-24 | $5.85 | $9.63 | 9,300 | — | — |
| 2013-01-23 | $5.79 | $9.53 | 700 | — | — |
| 2013-01-22 | $5.84 | $9.61 | 11,000 | — | — |
| 2013-01-18 | $5.70 | $9.38 | 2,700 | — | — |
| 2013-01-17 | $5.47 | $9.00 | 19,500 | — | — |
| 2013-01-16 | $5.70 | $9.38 | 1,000 | — | — |
| 2013-01-15 | $5.65 | $9.30 | 2,000 | — | — |
| 2013-01-14 | $5.64 | $9.28 | 1,700 | — | — |
| 2013-01-11 | $5.65 | $9.30 | 5,600 | — | — |
| 2013-01-10 | $5.57 | $9.12 | 700 | — | — |
| 2013-01-09 | $5.57 | $9.12 | 2,000 | — | — |
| 2013-01-08 | $5.52 | $9.04 | 2,400 | — | — |
| 2013-01-07 | $5.47 | $8.95 | 6,000 | — | — |
| 2013-01-04 | $5.35 | $8.76 | 400 | — | — |
| 2013-01-03 | $5.15 | $8.43 | 2,000 | — | — |
| 2013-01-02 | $5.38 | $8.81 | 3,400 | — | — |