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
- 1990-07-31 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 | $7.69 | $15.59 | 11,600 | — | — |
| 2013-12-30 | $7.63 | $15.47 | 6,700 | — | — |
| 2013-12-27 | $7.60 | $15.41 | 2,800 | — | — |
| 2013-12-26 | $7.65 | $15.51 | 6,700 | — | — |
| 2013-12-24 | $7.60 | $15.41 | 2,000 | — | — |
| 2013-12-23 | $7.54 | $15.29 | 12,100 | — | — |
| 2013-12-20 | $7.60 | $15.41 | 28,700 | — | — |
| 2013-12-19 | $7.53 | $15.27 | 15,400 | — | — |
| 2013-12-18 | $7.60 | $15.41 | 22,500 | — | — |
| 2013-12-17 | $7.56 | $15.33 | 11,200 | — | — |
| 2013-12-16 | $7.56 | $15.33 | 28,000 | — | — |
| 2013-12-13 | $7.36 | $14.93 | 15,000 | — | — |
| 2013-12-12 | $7.26 | $14.72 | 40,900 | — | — |
| 2013-12-11 | $7.37 | $14.95 | 22,400 | — | — |
| 2013-12-10 | $7.54 | $15.29 | 18,900 | — | — |
| 2013-12-09 | $7.50 | $15.21 | 21,400 | — | — |
| 2013-12-06 | $7.62 | $15.45 | 70,600 | — | — |
| 2013-12-05 | $7.50 | $15.21 | 16,000 | — | — |
| 2013-12-04 | $7.55 | $15.31 | 5,900 | — | — |
| 2013-12-03 | $7.57 | $15.35 | 15,300 | — | — |
| 2013-12-02 | $7.70 | $15.62 | 20,600 | — | — |
| 2013-11-29 | $7.80 | $15.82 | 10,600 | — | — |
| 2013-11-27 | $7.54 | $15.29 | 16,000 | — | — |
| 2013-11-26 | $7.70 | $15.62 | 52,200 | — | — |
| 2013-11-25 | $7.88 | $15.98 | 20,300 | — | — |
| 2013-11-22 | $7.73 | $15.68 | 40,900 | — | — |
| 2013-11-21 | $7.54 | $15.29 | 6,600 | — | — |
| 2013-11-20 | $7.31 | $14.82 | 65,100 | — | — |
| 2013-11-19 | $7.44 | $15.09 | 12,900 | — | — |
| 2013-11-18 | $7.46 | $15.13 | 25,400 | — | — |
| 2013-11-15 | $7.77 | $15.76 | 19,000 | — | — |
| 2013-11-14 | $7.53 | $15.17 | 5,800 | — | — |
| 2013-11-13 | $7.63 | $15.37 | 6,400 | — | — |
| 2013-11-12 | $7.48 | $15.07 | 6,000 | — | — |
| 2013-11-11 | $7.62 | $15.35 | 30,700 | — | — |
| 2013-11-08 | $7.56 | $15.23 | 95,900 | — | — |
| 2013-11-07 | $7.60 | $15.31 | 51,800 | — | — |
| 2013-11-06 | $7.17 | $14.44 | 29,100 | — | — |
| 2013-11-05 | $7.44 | $14.99 | 21,300 | — | — |
| 2013-11-04 | $7.71 | $15.53 | 60,200 | — | — |
| 2013-11-01 | $7.81 | $15.73 | 53,500 | — | — |
| 2013-10-31 | $8.33 | $16.78 | 30,000 | — | — |
| 2013-10-30 | $8.25 | $16.62 | 9,500 | — | — |
| 2013-10-29 | $8.31 | $16.74 | 16,600 | — | — |
| 2013-10-28 | $8.31 | $16.74 | 37,800 | — | — |
| 2013-10-25 | $8.20 | $16.52 | 13,100 | — | — |
| 2013-10-24 | $8.33 | $16.78 | 26,900 | — | — |
| 2013-10-23 | $8.15 | $16.42 | 6,300 | — | — |
| 2013-10-22 | $8.23 | $16.58 | 53,100 | — | — |
| 2013-10-21 | $8.01 | $16.14 | 15,800 | — | — |
| 2013-10-18 | $7.87 | $15.85 | 28,500 | — | — |
| 2013-10-17 | $7.55 | $15.21 | 28,200 | — | — |
| 2013-10-16 | $7.58 | $15.27 | 52,200 | — | — |
| 2013-10-15 | $7.59 | $15.29 | 43,700 | — | — |
| 2013-10-14 | $7.84 | $15.79 | 54,600 | — | — |
| 2013-10-11 | $7.26 | $14.63 | 61,600 | — | — |
| 2013-10-10 | $7.15 | $14.40 | 19,400 | — | — |
| 2013-10-09 | $7.05 | $14.20 | 26,700 | — | — |
| 2013-10-08 | $7.00 | $14.10 | 55,400 | — | — |
| 2013-10-07 | $7.09 | $14.28 | 7,300 | — | — |
| 2013-10-04 | $7.28 | $14.67 | 3,700 | — | — |
| 2013-10-03 | $7.30 | $14.71 | 24,700 | — | — |
| 2013-10-02 | $7.30 | $14.71 | 22,000 | — | — |
| 2013-10-01 | $7.43 | $14.97 | 33,600 | — | — |
| 2013-09-30 | $7.34 | $14.79 | 42,700 | — | — |
| 2013-09-27 | $7.34 | $14.79 | 38,300 | — | — |
| 2013-09-26 | $7.29 | $14.69 | 4,800 | — | — |
| 2013-09-25 | $7.30 | $14.71 | 9,300 | — | — |
| 2013-09-24 | $7.30 | $14.71 | 29,000 | — | — |
| 2013-09-23 | $7.44 | $14.99 | 21,500 | — | — |
| 2013-09-20 | $7.24 | $14.58 | 66,700 | — | — |
| 2013-09-19 | $7.24 | $14.58 | 6,400 | — | — |
| 2013-09-18 | $7.24 | $14.58 | 114,700 | — | — |
| 2013-09-17 | $7.15 | $14.40 | 11,200 | — | — |
| 2013-09-16 | $7.00 | $14.10 | 6,800 | — | — |
| 2013-09-13 | $7.08 | $14.26 | 18,100 | — | — |
| 2013-09-12 | $7.10 | $14.30 | 9,100 | — | — |
| 2013-09-11 | $7.23 | $14.56 | 14,400 | — | — |
| 2013-09-10 | $7.29 | $14.69 | 33,100 | — | — |
| 2013-09-09 | $7.23 | $14.56 | 29,800 | — | — |
| 2013-09-06 | $7.09 | $14.28 | 16,000 | — | — |
| 2013-09-05 | $7.04 | $14.18 | 99,800 | — | — |
| 2013-09-04 | $6.83 | $13.76 | 27,200 | — | — |
| 2013-09-03 | $6.80 | $13.70 | 15,900 | — | — |
| 2013-08-30 | $6.55 | $13.19 | 28,500 | — | — |
| 2013-08-29 | $6.67 | $13.44 | 18,300 | — | — |
| 2013-08-28 | $6.55 | $13.19 | 15,400 | — | — |
| 2013-08-27 | $6.54 | $13.17 | 13,400 | — | — |
| 2013-08-26 | $6.56 | $13.22 | 52,000 | — | — |
| 2013-08-23 | $6.55 | $13.19 | 19,300 | — | — |
| 2013-08-22 | $6.53 | $13.15 | 30,400 | — | — |
| 2013-08-21 | $6.53 | $13.15 | 31,700 | — | — |
| 2013-08-20 | $6.46 | $13.01 | 19,200 | — | — |
| 2013-08-19 | $6.37 | $12.83 | 9,300 | — | — |
| 2013-08-16 | $6.38 | $12.75 | 3,500 | — | — |
| 2013-08-15 | $6.40 | $12.79 | 19,800 | — | — |
| 2013-08-14 | $6.56 | $13.11 | 44,400 | — | — |
| 2013-08-13 | $6.60 | $13.19 | 99,900 | — | — |
| 2013-08-12 | $6.52 | $13.03 | 21,500 | — | — |
| 2013-08-09 | $6.54 | $13.07 | 17,100 | — | — |
| 2013-08-08 | $6.64 | $13.27 | 62,800 | — | — |
| 2013-08-07 | $6.60 | $13.19 | 41,300 | — | — |
| 2013-08-06 | $6.80 | $13.59 | 136,000 | — | — |
| 2013-08-05 | $6.78 | $13.55 | 72,500 | — | — |
| 2013-08-02 | $6.60 | $13.19 | 56,100 | — | — |
| 2013-08-01 | $6.60 | $13.19 | 50,900 | — | — |
| 2013-07-31 | $6.59 | $13.17 | 29,800 | — | — |
| 2013-07-30 | $6.58 | $13.15 | 22,900 | — | — |
| 2013-07-29 | $6.58 | $13.15 | 25,600 | — | — |
| 2013-07-26 | $6.57 | $13.13 | 16,800 | — | — |
| 2013-07-25 | $6.67 | $13.33 | 30,700 | — | — |
| 2013-07-24 | $6.50 | $12.99 | 121,200 | — | — |
| 2013-07-23 | $6.35 | $12.69 | 33,000 | — | — |
| 2013-07-22 | $6.21 | $12.41 | 71,100 | — | — |
| 2013-07-19 | $6.00 | $11.99 | 25,300 | — | — |
| 2013-07-18 | $5.99 | $11.97 | 42,200 | — | — |
| 2013-07-17 | $5.97 | $11.93 | 90,400 | — | — |
| 2013-07-16 | $5.85 | $11.69 | 13,100 | — | — |
| 2013-07-15 | $5.82 | $11.63 | 62,900 | — | — |
| 2013-07-12 | $5.33 | $10.65 | 45,200 | — | — |
| 2013-07-11 | $5.25 | $10.49 | 22,500 | — | — |
| 2013-07-10 | $5.15 | $10.29 | 2,100 | — | — |
| 2013-07-09 | $5.21 | $10.41 | 42,900 | — | — |
| 2013-07-08 | $5.24 | $10.47 | 56,700 | — | — |
| 2013-07-05 | $5.12 | $10.23 | 16,100 | — | — |
| 2013-07-03 | $5.08 | $10.15 | 19,600 | — | — |
| 2013-07-02 | $5.04 | $10.07 | 41,200 | — | — |
| 2013-07-01 | $5.09 | $10.17 | 113,800 | — | — |
| 2013-06-28 | $5.07 | $10.13 | 2,700 | — | — |
| 2013-06-27 | $5.21 | $10.41 | 13,800 | — | — |
| 2013-06-26 | $5.07 | $10.13 | 31,600 | — | — |
| 2013-06-25 | $4.96 | $9.91 | 36,600 | — | — |
| 2013-06-24 | $4.82 | $9.63 | 74,700 | — | — |
| 2013-06-21 | $4.95 | $9.89 | 128,600 | — | — |
| 2013-06-20 | $5.09 | $10.17 | 39,000 | — | — |
| 2013-06-19 | $5.15 | $10.29 | 9,700 | — | — |
| 2013-06-18 | $5.14 | $10.27 | 41,400 | — | — |
| 2013-06-17 | $5.19 | $10.37 | 4,100 | — | — |
| 2013-06-14 | $5.22 | $10.43 | 25,200 | — | — |
| 2013-06-13 | $5.22 | $10.43 | 27,000 | — | — |
| 2013-06-12 | $5.07 | $10.13 | 37,900 | — | — |
| 2013-06-11 | $5.07 | $10.13 | 18,600 | — | — |
| 2013-06-10 | $5.11 | $10.21 | 41,100 | — | — |
| 2013-06-07 | $5.18 | $10.35 | 13,800 | — | — |
| 2013-06-06 | $5.15 | $10.29 | 27,900 | — | — |
| 2013-06-05 | $5.10 | $10.19 | 18,000 | — | — |
| 2013-06-04 | $4.99 | $9.97 | 44,100 | — | — |
| 2013-06-03 | $5.20 | $10.39 | 18,400 | — | — |
| 2013-05-31 | $5.15 | $10.29 | 6,800 | — | — |
| 2013-05-30 | $5.21 | $10.41 | 5,600 | — | — |
| 2013-05-29 | $5.21 | $10.41 | 18,600 | — | — |
| 2013-05-28 | $5.26 | $10.51 | 6,900 | — | — |
| 2013-05-24 | $5.20 | $10.39 | 27,400 | — | — |
| 2013-05-23 | $5.32 | $10.63 | 13,500 | — | — |
| 2013-05-22 | $5.38 | $10.75 | 72,600 | — | — |
| 2013-05-21 | $5.51 | $10.93 | 15,300 | — | — |
| 2013-05-20 | $5.37 | $10.66 | 18,200 | — | — |
| 2013-05-17 | $5.45 | $10.81 | 15,300 | — | — |
| 2013-05-16 | $5.40 | $10.71 | 19,500 | — | — |
| 2013-05-15 | $5.47 | $10.85 | 57,800 | — | — |
| 2013-05-14 | $5.55 | $11.01 | 88,000 | — | — |
| 2013-05-13 | $5.39 | $10.69 | 42,800 | — | — |
| 2013-05-10 | $5.39 | $10.69 | 47,800 | — | — |
| 2013-05-09 | $5.28 | $10.48 | 52,100 | — | — |
| 2013-05-08 | $5.30 | $10.52 | 19,600 | — | — |
| 2013-05-07 | $5.33 | $10.58 | 16,400 | — | — |
| 2013-05-06 | $5.50 | $10.91 | 35,300 | — | — |
| 2013-05-03 | $5.37 | $10.66 | 23,300 | — | — |
| 2013-05-02 | $5.20 | $10.32 | 10,800 | — | — |
| 2013-05-01 | $5.13 | $10.18 | 30,800 | — | — |
| 2013-04-30 | $5.28 | $10.48 | 7,600 | — | — |
| 2013-04-29 | $5.24 | $10.40 | 38,000 | — | — |
| 2013-04-26 | $5.28 | $10.48 | 17,600 | — | — |
| 2013-04-25 | $5.25 | $10.42 | 16,900 | — | — |
| 2013-04-24 | $5.38 | $10.67 | 39,300 | — | — |
| 2013-04-23 | $5.14 | $10.20 | 17,800 | — | — |
| 2013-04-22 | $5.00 | $9.92 | 27,800 | — | — |
| 2013-04-19 | $5.12 | $10.16 | 10,600 | — | — |
| 2013-04-18 | $5.12 | $10.16 | 34,400 | — | — |
| 2013-04-17 | $5.06 | $10.04 | 27,100 | — | — |
| 2013-04-16 | $5.07 | $10.06 | 21,200 | — | — |
| 2013-04-15 | $5.07 | $10.06 | 39,800 | — | — |
| 2013-04-12 | $5.39 | $10.69 | 320,000 | — | — |
| 2013-04-11 | $5.37 | $10.66 | 25,600 | — | — |
| 2013-04-10 | $5.29 | $10.50 | 88,000 | — | — |
| 2013-04-09 | $5.46 | $10.83 | 15,100 | — | — |
| 2013-04-08 | $5.51 | $10.93 | 16,100 | — | — |
| 2013-04-05 | $5.56 | $11.03 | 60,900 | — | — |
| 2013-04-04 | $5.59 | $11.09 | 27,800 | — | — |
| 2013-04-03 | $5.54 | $10.99 | 21,500 | — | — |
| 2013-04-02 | $5.58 | $11.07 | 66,600 | — | — |
| 2013-04-01 | $5.32 | $10.56 | 32,700 | — | — |
| 2013-03-28 | $5.30 | $10.52 | 23,000 | — | — |
| 2013-03-27 | $5.08 | $10.08 | 30,800 | — | — |
| 2013-03-26 | $5.07 | $10.06 | 38,600 | — | — |
| 2013-03-25 | $5.05 | $10.02 | 32,800 | — | — |
| 2013-03-22 | $5.20 | $10.32 | 10,300 | — | — |
| 2013-03-21 | $5.28 | $10.48 | 15,800 | — | — |
| 2013-03-20 | $5.32 | $10.56 | 22,900 | — | — |
| 2013-03-19 | $5.24 | $10.40 | 14,000 | — | — |
| 2013-03-18 | $5.29 | $10.50 | 66,100 | — | — |
| 2013-03-15 | $5.15 | $10.22 | 65,100 | — | — |
| 2013-03-14 | $5.60 | $11.11 | 18,200 | — | — |
| 2013-03-13 | $5.60 | $11.11 | 15,900 | — | — |
| 2013-03-12 | $5.80 | $11.51 | 10,100 | — | — |
| 2013-03-11 | $5.77 | $11.45 | 11,500 | — | — |
| 2013-03-08 | $5.91 | $11.73 | 22,200 | — | — |
| 2013-03-07 | $5.90 | $11.71 | 12,400 | — | — |
| 2013-03-06 | $5.91 | $11.73 | 18,500 | — | — |
| 2013-03-05 | $5.86 | $11.63 | 30,000 | — | — |
| 2013-03-04 | $5.82 | $11.55 | 23,600 | — | — |
| 2013-03-01 | $5.78 | $11.47 | 32,100 | — | — |
| 2013-02-28 | $5.76 | $11.35 | 11,400 | — | — |
| 2013-02-27 | $5.81 | $11.45 | 18,600 | — | — |
| 2013-02-26 | $5.75 | $11.33 | 9,600 | — | — |
| 2013-02-25 | $5.72 | $11.27 | 29,000 | — | — |
| 2013-02-22 | $5.85 | $11.53 | 44,500 | — | — |
| 2013-02-21 | $5.70 | $11.23 | 41,200 | — | — |
| 2013-02-20 | $5.71 | $11.25 | 41,500 | — | — |
| 2013-02-19 | $5.77 | $11.37 | 137,100 | — | — |
| 2013-02-15 | $5.34 | $10.52 | 53,800 | — | — |
| 2013-02-14 | $5.20 | $10.25 | 20,900 | — | — |
| 2013-02-13 | $5.20 | $10.25 | 52,900 | — | — |
| 2013-02-12 | $5.11 | $10.07 | 22,400 | — | — |
| 2013-02-11 | $5.06 | $9.97 | 7,600 | — | — |
| 2013-02-08 | $5.10 | $10.05 | 5,200 | — | — |
| 2013-02-07 | $5.07 | $9.99 | 14,000 | — | — |
| 2013-02-06 | $5.14 | $10.13 | 9,800 | — | — |
| 2013-02-05 | $5.28 | $10.40 | 13,500 | — | — |
| 2013-02-04 | $5.35 | $10.54 | 10,600 | — | — |
| 2013-02-01 | $5.31 | $10.46 | 27,100 | — | — |
| 2013-01-31 | $5.04 | $9.93 | 19,700 | — | — |
| 2013-01-30 | $5.04 | $9.93 | 6,700 | — | — |
| 2013-01-29 | $5.05 | $9.95 | 9,100 | — | — |
| 2013-01-28 | $5.01 | $9.87 | 29,000 | — | — |
| 2013-01-25 | $4.75 | $9.36 | 18,400 | — | — |
| 2013-01-24 | $4.72 | $9.30 | 42,700 | — | — |
| 2013-01-23 | $4.93 | $9.71 | 17,700 | — | — |
| 2013-01-22 | $5.04 | $9.93 | 20,600 | — | — |
| 2013-01-18 | $5.04 | $9.93 | 16,400 | — | — |
| 2013-01-17 | $5.13 | $10.11 | 11,300 | — | — |
| 2013-01-16 | $5.01 | $9.87 | 8,000 | — | — |
| 2013-01-15 | $4.99 | $9.83 | 46,600 | — | — |
| 2013-01-14 | $5.05 | $9.95 | 36,500 | — | — |
| 2013-01-11 | $5.19 | $10.23 | 17,200 | — | — |
| 2013-01-10 | $5.25 | $10.34 | 46,200 | — | — |
| 2013-01-09 | $5.42 | $10.68 | 19,300 | — | — |
| 2013-01-08 | $5.40 | $10.64 | 17,700 | — | — |
| 2013-01-07 | $5.50 | $10.84 | 11,600 | — | — |
| 2013-01-04 | $5.55 | $10.94 | 38,800 | — | — |
| 2013-01-03 | $5.60 | $11.03 | 47,800 | — | — |
| 2013-01-02 | $5.78 | $11.39 | 69,500 | — | — |