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
- 1973-02-21 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 | $7.32 | $14.59 | 113,000 | — | — |
| 2013-12-30 | $7.35 | $14.65 | 227,000 | — | — |
| 2013-12-27 | $7.30 | $14.55 | 126,000 | — | — |
| 2013-12-26 | $7.22 | $14.38 | 126,000 | — | — |
| 2013-12-24 | $7.22 | $14.39 | 116,000 | — | — |
| 2013-12-23 | $7.26 | $14.47 | 167,000 | — | — |
| 2013-12-20 | $7.22 | $14.40 | 491,000 | — | — |
| 2013-12-19 | $7.10 | $14.14 | 160,000 | — | — |
| 2013-12-18 | $7.12 | $14.19 | 100,000 | — | — |
| 2013-12-17 | $6.94 | $13.84 | 331,000 | — | — |
| 2013-12-16 | $7.16 | $14.26 | 426,000 | — | — |
| 2013-12-13 | $6.97 | $13.88 | 121,000 | — | — |
| 2013-12-12 | $6.91 | $13.77 | 136,000 | — | — |
| 2013-12-11 | $6.91 | $13.77 | 123,000 | — | — |
| 2013-12-10 | $7.01 | $13.97 | 153,000 | — | — |
| 2013-12-09 | $7.04 | $14.03 | 156,000 | — | — |
| 2013-12-06 | $6.94 | $13.82 | 128,000 | — | — |
| 2013-12-05 | $6.91 | $13.77 | 90,000 | — | — |
| 2013-12-04 | $6.88 | $13.72 | 63,000 | — | — |
| 2013-12-03 | $6.88 | $13.71 | 151,000 | — | — |
| 2013-12-02 | $6.76 | $13.46 | 162,000 | — | — |
| 2013-11-29 | $6.79 | $13.53 | 74,000 | — | — |
| 2013-11-27 | $6.87 | $13.69 | 119,000 | — | — |
| 2013-11-26 | $6.79 | $13.54 | 212,000 | — | — |
| 2013-11-25 | $6.66 | $13.26 | 252,000 | — | — |
| 2013-11-22 | $6.64 | $13.23 | 77,000 | — | — |
| 2013-11-21 | $6.60 | $13.16 | 99,000 | — | — |
| 2013-11-20 | $6.59 | $13.14 | 143,000 | — | — |
| 2013-11-19 | $6.51 | $12.97 | 109,000 | — | — |
| 2013-11-18 | $6.49 | $12.94 | 166,000 | — | — |
| 2013-11-15 | $6.50 | $12.95 | 86,000 | — | — |
| 2013-11-14 | $6.51 | $12.97 | 64,000 | — | — |
| 2013-11-13 | $6.50 | $12.96 | 201,000 | — | — |
| 2013-11-12 | $6.51 | $12.97 | 127,000 | — | — |
| 2013-11-11 | $6.47 | $12.90 | 163,000 | — | — |
| 2013-11-08 | $6.43 | $12.82 | 288,000 | — | — |
| 2013-11-07 | $6.31 | $12.57 | 170,000 | — | — |
| 2013-11-06 | $6.32 | $12.61 | 165,000 | — | — |
| 2013-11-05 | $6.37 | $12.70 | 70,000 | — | — |
| 2013-11-04 | $6.36 | $12.67 | 120,000 | — | — |
| 2013-11-01 | $6.36 | $12.67 | 252,000 | — | — |
| 2013-10-31 | $6.33 | $12.62 | 169,000 | — | — |
| 2013-10-30 | $6.40 | $12.76 | 190,000 | — | — |
| 2013-10-29 | $6.39 | $12.69 | 204,000 | — | — |
| 2013-10-28 | $6.40 | $12.70 | 100,000 | — | — |
| 2013-10-25 | $6.36 | $12.64 | 96,000 | — | — |
| 2013-10-24 | $6.39 | $12.68 | 130,000 | — | — |
| 2013-10-23 | $6.33 | $12.56 | 99,000 | — | — |
| 2013-10-22 | $6.36 | $12.62 | 122,000 | — | — |
| 2013-10-21 | $6.36 | $12.63 | 171,000 | — | — |
| 2013-10-18 | $6.36 | $12.63 | 171,000 | — | — |
| 2013-10-17 | $6.35 | $12.60 | 238,000 | — | — |
| 2013-10-16 | $6.26 | $12.43 | 333,000 | — | — |
| 2013-10-15 | $6.20 | $12.31 | 210,000 | — | — |
| 2013-10-14 | $6.19 | $12.29 | 378,000 | — | — |
| 2013-10-11 | $6.20 | $12.31 | 397,000 | — | — |
| 2013-10-10 | $6.20 | $12.31 | 199,000 | — | — |
| 2013-10-09 | $6.02 | $11.96 | 190,000 | — | — |
| 2013-10-08 | $5.92 | $11.76 | 392,000 | — | — |
| 2013-10-07 | $6.01 | $11.92 | 196,000 | — | — |
| 2013-10-04 | $6.10 | $12.11 | 176,000 | — | — |
| 2013-10-03 | $6.11 | $12.14 | 290,000 | — | — |
| 2013-10-02 | $6.21 | $12.33 | 100,000 | — | — |
| 2013-10-01 | $6.22 | $12.35 | 132,000 | — | — |
| 2013-09-30 | $6.26 | $12.42 | 345,000 | — | — |
| 2013-09-27 | $6.34 | $12.58 | 53,000 | — | — |
| 2013-09-26 | $6.37 | $12.66 | 109,000 | — | — |
| 2013-09-25 | $6.32 | $12.55 | 138,000 | — | — |
| 2013-09-24 | $6.37 | $12.65 | 96,000 | — | — |
| 2013-09-23 | $6.38 | $12.67 | 110,000 | — | — |
| 2013-09-20 | $6.39 | $12.68 | 170,000 | — | — |
| 2013-09-19 | $6.40 | $12.70 | 121,000 | — | — |
| 2013-09-18 | $6.41 | $12.72 | 160,000 | — | — |
| 2013-09-17 | $6.40 | $12.71 | 124,000 | — | — |
| 2013-09-16 | $6.41 | $12.73 | 87,000 | — | — |
| 2013-09-13 | $6.37 | $12.65 | 38,000 | — | — |
| 2013-09-12 | $6.37 | $12.65 | 218,000 | — | — |
| 2013-09-11 | $6.38 | $12.67 | 70,000 | — | — |
| 2013-09-10 | $6.40 | $12.71 | 170,000 | — | — |
| 2013-09-09 | $6.40 | $12.70 | 107,000 | — | — |
| 2013-09-06 | $6.34 | $12.59 | 80,000 | — | — |
| 2013-09-05 | $6.36 | $12.63 | 39,000 | — | — |
| 2013-09-04 | $6.40 | $12.70 | 108,000 | — | — |
| 2013-09-03 | $6.39 | $12.68 | 270,000 | — | — |
| 2013-08-30 | $6.28 | $12.48 | 163,000 | — | — |
| 2013-08-29 | $6.37 | $12.65 | 106,000 | — | — |
| 2013-08-28 | $6.38 | $12.66 | 184,000 | — | — |
| 2013-08-27 | $6.31 | $12.52 | 235,000 | — | — |
| 2013-08-26 | $6.40 | $12.71 | 145,000 | — | — |
| 2013-08-23 | $6.41 | $12.73 | 102,000 | — | — |
| 2013-08-22 | $6.37 | $12.64 | 142,000 | — | — |
| 2013-08-21 | $6.34 | $12.58 | 124,000 | — | — |
| 2013-08-20 | $6.43 | $12.77 | 94,000 | — | — |
| 2013-08-19 | $6.31 | $12.53 | 134,000 | — | — |
| 2013-08-16 | $6.35 | $12.60 | 249,000 | — | — |
| 2013-08-15 | $6.28 | $12.46 | 206,000 | — | — |
| 2013-08-14 | $6.41 | $12.72 | 213,000 | — | — |
| 2013-08-13 | $6.46 | $12.83 | 221,000 | — | — |
| 2013-08-12 | $6.45 | $12.80 | 204,000 | — | — |
| 2013-08-09 | $6.22 | $12.35 | 87,000 | — | — |
| 2013-08-08 | $6.23 | $12.37 | 99,000 | — | — |
| 2013-08-07 | $6.29 | $12.49 | 132,000 | — | — |
| 2013-08-06 | $6.43 | $12.76 | 212,000 | — | — |
| 2013-08-05 | $6.46 | $12.82 | 121,000 | — | — |
| 2013-08-02 | $6.40 | $12.70 | 178,000 | — | — |
| 2013-08-01 | $6.39 | $12.69 | 117,000 | — | — |
| 2013-07-31 | $6.39 | $12.68 | 151,000 | — | — |
| 2013-07-30 | $6.47 | $12.80 | 60,000 | — | — |
| 2013-07-29 | $6.46 | $12.78 | 84,000 | — | — |
| 2013-07-26 | $6.51 | $12.87 | 100,000 | — | — |
| 2013-07-25 | $6.54 | $12.93 | 162,000 | — | — |
| 2013-07-24 | $6.46 | $12.78 | 149,000 | — | — |
| 2013-07-23 | $6.49 | $12.83 | 137,000 | — | — |
| 2013-07-22 | $6.50 | $12.85 | 112,000 | — | — |
| 2013-07-19 | $6.49 | $12.83 | 139,000 | — | — |
| 2013-07-18 | $6.46 | $12.77 | 206,000 | — | — |
| 2013-07-17 | $6.40 | $12.66 | 187,000 | — | — |
| 2013-07-16 | $6.33 | $12.51 | 122,000 | — | — |
| 2013-07-15 | $6.34 | $12.53 | 124,000 | — | — |
| 2013-07-12 | $6.28 | $12.42 | 94,000 | — | — |
| 2013-07-11 | $6.33 | $12.51 | 140,000 | — | — |
| 2013-07-10 | $6.29 | $12.44 | 207,000 | — | — |
| 2013-07-09 | $6.24 | $12.34 | 97,000 | — | — |
| 2013-07-08 | $6.24 | $12.34 | 154,000 | — | — |
| 2013-07-05 | $6.15 | $12.17 | 164,000 | — | — |
| 2013-07-03 | $6.11 | $12.09 | 56,000 | — | — |
| 2013-07-02 | $6.16 | $12.19 | 79,000 | — | — |
| 2013-07-01 | $6.12 | $12.11 | 86,000 | — | — |
| 2013-06-28 | $6.12 | $12.09 | 417,000 | — | — |
| 2013-06-27 | $6.20 | $12.27 | 93,000 | — | — |
| 2013-06-26 | $6.18 | $12.23 | 176,000 | — | — |
| 2013-06-25 | $6.11 | $12.09 | 130,000 | — | — |
| 2013-06-24 | $6.04 | $11.94 | 213,000 | — | — |
| 2013-06-21 | $5.97 | $11.81 | 335,000 | — | — |
| 2013-06-20 | $6.01 | $11.89 | 268,000 | — | — |
| 2013-06-19 | $6.03 | $11.93 | 143,000 | — | — |
| 2013-06-18 | $6.12 | $12.10 | 146,000 | — | — |
| 2013-06-17 | $6.16 | $12.19 | 97,000 | — | — |
| 2013-06-14 | $6.10 | $12.07 | 138,000 | — | — |
| 2013-06-13 | $6.22 | $12.30 | 107,000 | — | — |
| 2013-06-12 | $6.18 | $12.22 | 147,000 | — | — |
| 2013-06-11 | $6.16 | $12.19 | 201,000 | — | — |
| 2013-06-10 | $6.15 | $12.16 | 215,000 | — | — |
| 2013-06-07 | $6.12 | $12.10 | 289,000 | — | — |
| 2013-06-06 | $6.13 | $12.12 | 324,000 | — | — |
| 2013-06-05 | $6.09 | $12.05 | 113,000 | — | — |
| 2013-06-04 | $6.11 | $12.08 | 682,000 | — | — |
| 2013-06-03 | $6.11 | $12.08 | 327,000 | — | — |
| 2013-05-31 | $5.98 | $11.83 | 427,000 | — | — |
| 2013-05-30 | $6.01 | $11.88 | 157,000 | — | — |
| 2013-05-29 | $6.04 | $11.95 | 188,000 | — | — |
| 2013-05-28 | $6.13 | $12.11 | 217,000 | — | — |
| 2013-05-24 | $6.10 | $12.07 | 72,000 | — | — |
| 2013-05-23 | $6.08 | $12.01 | 150,000 | — | — |
| 2013-05-22 | $6.10 | $12.07 | 193,000 | — | — |
| 2013-05-21 | $6.12 | $12.10 | 102,000 | — | — |
| 2013-05-20 | $6.11 | $12.08 | 115,000 | — | — |
| 2013-05-17 | $6.14 | $12.14 | 119,000 | — | — |
| 2013-05-16 | $6.11 | $12.09 | 118,000 | — | — |
| 2013-05-15 | $6.11 | $12.09 | 121,000 | — | — |
| 2013-05-14 | $6.12 | $12.10 | 144,000 | — | — |
| 2013-05-13 | $6.14 | $12.14 | 123,000 | — | — |
| 2013-05-10 | $6.11 | $12.07 | 186,000 | — | — |
| 2013-05-09 | $6.11 | $12.08 | 111,000 | — | — |
| 2013-05-08 | $6.17 | $12.19 | 120,000 | — | — |
| 2013-05-07 | $6.17 | $12.21 | 200,000 | — | — |
| 2013-05-06 | $6.11 | $12.09 | 101,000 | — | — |
| 2013-05-03 | $6.12 | $12.11 | 111,000 | — | — |
| 2013-05-02 | $6.04 | $11.95 | 126,000 | — | — |
| 2013-05-01 | $5.98 | $11.82 | 318,000 | — | — |
| 2013-04-30 | $6.15 | $12.11 | 123,000 | — | — |
| 2013-04-29 | $6.14 | $12.10 | 147,000 | — | — |
| 2013-04-26 | $6.09 | $12.00 | 116,000 | — | — |
| 2013-04-25 | $6.12 | $12.05 | 93,000 | — | — |
| 2013-04-24 | $6.08 | $11.97 | 186,000 | — | — |
| 2013-04-23 | $6.10 | $12.02 | 116,000 | — | — |
| 2013-04-22 | $6.08 | $11.97 | 97,000 | — | — |
| 2013-04-19 | $6.09 | $12.00 | 207,000 | — | — |
| 2013-04-18 | $6.06 | $11.93 | 118,000 | — | — |
| 2013-04-17 | $6.06 | $11.93 | 147,000 | — | — |
| 2013-04-16 | $6.06 | $11.93 | 495,000 | — | — |
| 2013-04-15 | $5.80 | $11.43 | 377,000 | — | — |
| 2013-04-12 | $6.04 | $11.89 | 162,000 | — | — |
| 2013-04-11 | $6.04 | $11.89 | 123,000 | — | — |
| 2013-04-10 | $6.05 | $11.92 | 128,000 | — | — |
| 2013-04-09 | $6.01 | $11.85 | 101,000 | — | — |
| 2013-04-08 | $6.05 | $11.92 | 229,000 | — | — |
| 2013-04-05 | $6.15 | $12.11 | 115,000 | — | — |
| 2013-04-04 | $6.17 | $12.15 | 86,000 | — | — |
| 2013-04-03 | $6.06 | $11.94 | 120,000 | — | — |
| 2013-04-02 | $6.13 | $12.07 | 141,000 | — | — |
| 2013-04-01 | $6.10 | $12.01 | 151,000 | — | — |
| 2013-03-28 | $6.03 | $11.88 | 207,000 | — | — |
| 2013-03-27 | $6.01 | $11.84 | 182,000 | — | — |
| 2013-03-26 | $6.05 | $11.92 | 179,000 | — | — |
| 2013-03-25 | $6.06 | $11.93 | 172,000 | — | — |
| 2013-03-22 | $6.07 | $11.96 | 130,000 | — | — |
| 2013-03-21 | $6.08 | $11.98 | 163,000 | — | — |
| 2013-03-20 | $6.26 | $12.32 | 114,000 | — | — |
| 2013-03-19 | $6.20 | $12.22 | 149,000 | — | — |
| 2013-03-18 | $6.27 | $12.35 | 63,000 | — | — |
| 2013-03-15 | $6.28 | $12.37 | 292,000 | — | — |
| 2013-03-14 | $6.28 | $12.36 | 122,000 | — | — |
| 2013-03-13 | $6.29 | $12.40 | 97,000 | — | — |
| 2013-03-12 | $6.24 | $12.29 | 104,000 | — | — |
| 2013-03-11 | $6.25 | $12.31 | 190,000 | — | — |
| 2013-03-08 | $6.26 | $12.33 | 140,000 | — | — |
| 2013-03-07 | $6.24 | $12.30 | 271,000 | — | — |
| 2013-03-06 | $6.42 | $12.64 | 184,000 | — | — |
| 2013-03-05 | $6.45 | $12.71 | 298,000 | — | — |
| 2013-03-04 | $6.60 | $12.99 | 124,000 | — | — |
| 2013-03-01 | $6.53 | $12.87 | 74,000 | — | — |
| 2013-02-28 | $6.54 | $12.89 | 164,000 | — | — |
| 2013-02-27 | $6.47 | $12.75 | 291,000 | — | — |
| 2013-02-26 | $6.43 | $12.66 | 361,000 | — | — |
| 2013-02-25 | $6.40 | $12.60 | 99,000 | — | — |
| 2013-02-22 | $6.42 | $12.64 | 173,000 | — | — |
| 2013-02-21 | $6.30 | $12.42 | 115,000 | — | — |
| 2013-02-20 | $6.29 | $12.39 | 287,000 | — | — |
| 2013-02-19 | $6.29 | $12.38 | 310,000 | — | — |
| 2013-02-15 | $6.41 | $12.63 | 577,000 | — | — |
| 2013-02-14 | $6.36 | $12.54 | 95,000 | — | — |
| 2013-02-13 | $6.37 | $12.54 | 60,000 | — | — |
| 2013-02-12 | $6.32 | $12.44 | 82,000 | — | — |
| 2013-02-11 | $6.30 | $12.42 | 82,000 | — | — |
| 2013-02-08 | $6.34 | $12.49 | 87,000 | — | — |
| 2013-02-07 | $6.32 | $12.45 | 110,000 | — | — |
| 2013-02-06 | $6.40 | $12.60 | 122,000 | — | — |
| 2013-02-05 | $6.43 | $12.66 | 60,000 | — | — |
| 2013-02-04 | $6.39 | $12.59 | 89,000 | — | — |
| 2013-02-01 | $6.50 | $12.80 | 116,000 | — | — |
| 2013-01-31 | $6.47 | $12.75 | 106,000 | — | — |
| 2013-01-30 | $6.45 | $12.71 | 208,000 | — | — |
| 2013-01-29 | $6.54 | $12.83 | 90,000 | — | — |
| 2013-01-28 | $6.55 | $12.84 | 149,000 | — | — |
| 2013-01-25 | $6.43 | $12.61 | 129,000 | — | — |
| 2013-01-24 | $6.45 | $12.66 | 180,000 | — | — |
| 2013-01-23 | $6.50 | $12.75 | 284,000 | — | — |
| 2013-01-22 | $6.56 | $12.87 | 229,000 | — | — |
| 2013-01-18 | $6.60 | $12.94 | 97,000 | — | — |
| 2013-01-17 | $6.65 | $13.04 | 89,000 | — | — |
| 2013-01-16 | $6.60 | $12.95 | 149,000 | — | — |
| 2013-01-15 | $6.62 | $12.98 | 66,000 | — | — |
| 2013-01-14 | $6.61 | $12.97 | 64,000 | — | — |
| 2013-01-11 | $6.65 | $13.04 | 31,000 | — | — |
| 2013-01-10 | $6.67 | $13.08 | 135,000 | — | — |
| 2013-01-09 | $6.68 | $13.11 | 103,000 | — | — |
| 2013-01-08 | $6.65 | $13.05 | 108,000 | — | — |
| 2013-01-07 | $6.75 | $13.25 | 75,000 | — | — |
| 2013-01-04 | $6.87 | $13.48 | 78,000 | — | — |
| 2013-01-03 | $6.86 | $13.46 | 78,000 | — | — |
| 2013-01-02 | $6.93 | $13.60 | 314,000 | — | — |