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
- 2003-10-07 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 | $7.77 | $9.86 | 12,900 | — | — |
| 2013-12-30 | $7.80 | $9.90 | 16,300 | — | — |
| 2013-12-27 | $7.68 | $9.74 | 10,200 | — | — |
| 2013-12-26 | $7.60 | $9.64 | 14,000 | — | — |
| 2013-12-24 | $7.54 | $9.57 | 2,500 | — | — |
| 2013-12-23 | $7.62 | $9.67 | 27,400 | — | — |
| 2013-12-20 | $7.49 | $9.50 | 11,600 | — | — |
| 2013-12-19 | $7.44 | $9.44 | 41,500 | — | — |
| 2013-12-18 | $7.59 | $9.63 | 23,200 | — | — |
| 2013-12-17 | $7.62 | $9.67 | 29,000 | — | — |
| 2013-12-16 | $7.67 | $9.73 | 13,800 | — | — |
| 2013-12-13 | $7.74 | $9.82 | 59,900 | — | — |
| 2013-12-12 | $7.65 | $9.71 | 35,700 | — | — |
| 2013-12-11 | $7.76 | $9.84 | 36,200 | — | — |
| 2013-12-10 | $7.90 | $9.92 | 156,400 | — | — |
| 2013-12-09 | $7.95 | $9.98 | 20,300 | — | — |
| 2013-12-06 | $8.00 | $10.05 | 18,200 | — | — |
| 2013-12-05 | $7.99 | $10.03 | 8,700 | — | — |
| 2013-12-04 | $7.98 | $10.02 | 15,600 | — | — |
| 2013-12-03 | $8.00 | $10.05 | 12,800 | — | — |
| 2013-12-02 | $8.00 | $10.05 | 16,400 | — | — |
| 2013-11-29 | $8.00 | $10.05 | 15,000 | — | — |
| 2013-11-27 | $7.99 | $10.03 | 7,300 | — | — |
| 2013-11-26 | $8.01 | $10.06 | 30,300 | — | — |
| 2013-11-25 | $8.00 | $10.05 | 44,200 | — | — |
| 2013-11-22 | $7.95 | $9.98 | 31,700 | — | — |
| 2013-11-21 | $7.98 | $10.02 | 24,800 | — | — |
| 2013-11-20 | $7.96 | $10.00 | 18,200 | — | — |
| 2013-11-19 | $7.95 | $9.98 | 18,900 | — | — |
| 2013-11-18 | $8.05 | $10.11 | 30,400 | — | — |
| 2013-11-15 | $8.02 | $10.07 | 12,400 | — | — |
| 2013-11-14 | $7.92 | $9.95 | 15,500 | — | — |
| 2013-11-13 | $7.89 | $9.91 | 19,800 | — | — |
| 2013-11-12 | $7.91 | $9.93 | 18,600 | — | — |
| 2013-11-11 | $7.78 | $9.77 | 54,000 | — | — |
| 2013-11-08 | $7.74 | $9.72 | 19,400 | — | — |
| 2013-11-07 | $7.66 | $9.62 | 7,600 | — | — |
| 2013-11-06 | $7.66 | $9.62 | 28,600 | — | — |
| 2013-11-05 | $7.53 | $9.46 | 13,300 | — | — |
| 2013-11-04 | $7.65 | $9.61 | 27,800 | — | — |
| 2013-11-01 | $7.51 | $9.43 | 26,700 | — | — |
| 2013-10-31 | $7.50 | $9.42 | 21,900 | — | — |
| 2013-10-30 | $7.61 | $9.56 | 9,600 | — | — |
| 2013-10-29 | $7.55 | $9.48 | 19,400 | — | — |
| 2013-10-28 | $7.55 | $9.48 | 27,200 | — | — |
| 2013-10-25 | $7.74 | $9.72 | 56,900 | — | — |
| 2013-10-24 | $7.67 | $9.63 | 8,600 | — | — |
| 2013-10-23 | $7.54 | $9.47 | 11,900 | — | — |
| 2013-10-22 | $7.56 | $9.49 | 43,800 | — | — |
| 2013-10-21 | $7.41 | $9.31 | 15,300 | — | — |
| 2013-10-18 | $7.46 | $9.37 | 12,400 | — | — |
| 2013-10-17 | $7.43 | $9.33 | 13,900 | — | — |
| 2013-10-16 | $7.43 | $9.33 | 18,400 | — | — |
| 2013-10-15 | $7.44 | $9.34 | 8,200 | — | — |
| 2013-10-14 | $7.52 | $9.44 | 13,000 | — | — |
| 2013-10-11 | $7.44 | $9.34 | 18,800 | — | — |
| 2013-10-10 | $7.38 | $9.27 | 21,700 | — | — |
| 2013-10-09 | $7.43 | $9.33 | 29,300 | — | — |
| 2013-10-08 | $7.30 | $9.17 | 8,500 | — | — |
| 2013-10-07 | $7.33 | $9.21 | 9,500 | — | — |
| 2013-10-04 | $7.38 | $9.27 | 11,100 | — | — |
| 2013-10-03 | $7.31 | $9.18 | 6,700 | — | — |
| 2013-10-02 | $7.31 | $9.18 | 13,200 | — | — |
| 2013-10-01 | $7.25 | $9.10 | 12,900 | — | — |
| 2013-09-30 | $7.21 | $9.05 | 31,100 | — | — |
| 2013-09-27 | $7.38 | $9.27 | 38,100 | — | — |
| 2013-09-26 | $7.32 | $9.19 | 2,500 | — | — |
| 2013-09-25 | $7.25 | $9.10 | 46,600 | — | — |
| 2013-09-24 | $7.15 | $8.98 | 31,600 | — | — |
| 2013-09-23 | $7.23 | $9.08 | 45,700 | — | — |
| 2013-09-20 | $7.20 | $9.04 | 32,200 | — | — |
| 2013-09-19 | $7.37 | $9.26 | 17,500 | — | — |
| 2013-09-18 | $7.40 | $9.29 | 61,600 | — | — |
| 2013-09-17 | $7.43 | $9.33 | 73,800 | — | — |
| 2013-09-16 | $7.48 | $9.39 | 66,000 | — | — |
| 2013-09-13 | $7.22 | $9.07 | 9,400 | — | — |
| 2013-09-12 | $7.31 | $9.18 | 56,600 | — | — |
| 2013-09-11 | $7.25 | $9.10 | 16,900 | — | — |
| 2013-09-10 | $7.42 | $9.22 | 20,700 | — | — |
| 2013-09-09 | $7.39 | $9.18 | 20,200 | — | — |
| 2013-09-06 | $7.43 | $9.23 | 45,600 | — | — |
| 2013-09-05 | $7.53 | $9.35 | 35,600 | — | — |
| 2013-09-04 | $7.38 | $9.17 | 41,600 | — | — |
| 2013-09-03 | $7.27 | $9.03 | 30,000 | — | — |
| 2013-08-30 | $7.18 | $8.92 | 38,000 | — | — |
| 2013-08-29 | $7.14 | $8.87 | 146,800 | — | — |
| 2013-08-28 | $6.81 | $8.46 | 12,500 | — | — |
| 2013-08-27 | $6.68 | $8.30 | 23,600 | — | — |
| 2013-08-26 | $6.60 | $8.20 | 79,900 | — | — |
| 2013-08-23 | $7.10 | $8.82 | 14,400 | — | — |
| 2013-08-22 | $7.24 | $8.99 | 15,200 | — | — |
| 2013-08-21 | $7.37 | $9.16 | 24,000 | — | — |
| 2013-08-20 | $7.43 | $9.23 | 49,200 | — | — |
| 2013-08-19 | $7.06 | $8.77 | 48,700 | — | — |
| 2013-08-16 | $7.00 | $8.70 | 27,300 | — | — |
| 2013-08-15 | $6.93 | $8.61 | 80,400 | — | — |
| 2013-08-14 | $6.67 | $8.29 | 46,100 | — | — |
| 2013-08-13 | $6.82 | $8.47 | 16,500 | — | — |
| 2013-08-12 | $6.79 | $8.43 | 52,200 | — | — |
| 2013-08-09 | $6.74 | $8.37 | 26,400 | — | — |
| 2013-08-08 | $6.69 | $8.31 | 10,000 | — | — |
| 2013-08-07 | $6.62 | $8.22 | 3,200 | — | — |
| 2013-08-06 | $6.61 | $8.21 | 5,900 | — | — |
| 2013-08-05 | $6.70 | $8.32 | 22,400 | — | — |
| 2013-08-02 | $6.67 | $8.29 | 15,200 | — | — |
| 2013-08-01 | $6.67 | $8.29 | 13,700 | — | — |
| 2013-07-31 | $6.69 | $8.31 | 3,000 | — | — |
| 2013-07-30 | $6.70 | $8.32 | 12,700 | — | — |
| 2013-07-29 | $6.58 | $8.17 | 25,500 | — | — |
| 2013-07-26 | $6.74 | $8.37 | 26,500 | — | — |
| 2013-07-25 | $6.73 | $8.36 | 8,900 | — | — |
| 2013-07-24 | $6.66 | $8.27 | 10,200 | — | — |
| 2013-07-23 | $6.65 | $8.26 | 47,700 | — | — |
| 2013-07-22 | $6.61 | $8.21 | 61,500 | — | — |
| 2013-07-19 | $6.39 | $7.94 | 27,200 | — | — |
| 2013-07-18 | $6.35 | $7.89 | 29,700 | — | — |
| 2013-07-17 | $6.29 | $7.81 | 31,700 | — | — |
| 2013-07-16 | $6.36 | $7.90 | 43,800 | — | — |
| 2013-07-15 | $6.36 | $7.90 | 83,200 | — | — |
| 2013-07-12 | $6.32 | $7.85 | 104,900 | — | — |
| 2013-07-11 | $6.25 | $7.76 | 16,700 | — | — |
| 2013-07-10 | $6.17 | $7.66 | 10,400 | — | — |
| 2013-07-09 | $6.25 | $7.76 | 19,400 | — | — |
| 2013-07-08 | $6.24 | $7.75 | 54,200 | — | — |
| 2013-07-05 | $6.21 | $7.71 | 36,200 | — | — |
| 2013-07-03 | $6.25 | $7.76 | 31,900 | — | — |
| 2013-07-02 | $6.06 | $7.53 | 7,500 | — | — |
| 2013-07-01 | $6.06 | $7.53 | 15,900 | — | — |
| 2013-06-28 | $6.15 | $7.64 | 16,500 | — | — |
| 2013-06-27 | $6.14 | $7.63 | 63,000 | — | — |
| 2013-06-26 | $6.10 | $7.58 | 19,800 | — | — |
| 2013-06-25 | $5.97 | $7.42 | 19,200 | — | — |
| 2013-06-24 | $5.75 | $7.14 | 21,400 | — | — |
| 2013-06-21 | $5.96 | $7.40 | 11,400 | — | — |
| 2013-06-20 | $5.98 | $7.43 | 27,400 | — | — |
| 2013-06-19 | $6.15 | $7.64 | 23,000 | — | — |
| 2013-06-18 | $6.14 | $7.63 | 24,000 | — | — |
| 2013-06-17 | $6.15 | $7.64 | 22,900 | — | — |
| 2013-06-14 | $6.14 | $7.63 | 18,800 | — | — |
| 2013-06-13 | $6.17 | $7.66 | 32,900 | — | — |
| 2013-06-12 | $6.06 | $7.53 | 34,400 | — | — |
| 2013-06-11 | $6.08 | $7.45 | 22,400 | — | — |
| 2013-06-10 | $6.06 | $7.43 | 40,600 | — | — |
| 2013-06-07 | $6.03 | $7.39 | 41,600 | — | — |
| 2013-06-06 | $5.95 | $7.29 | 18,200 | — | — |
| 2013-06-05 | $5.90 | $7.23 | 21,100 | — | — |
| 2013-06-04 | $6.04 | $7.40 | 196,700 | — | — |
| 2013-06-03 | $5.99 | $7.34 | 44,800 | — | — |
| 2013-05-31 | $5.95 | $7.29 | 69,600 | — | — |
| 2013-05-30 | $5.94 | $7.28 | 14,500 | — | — |
| 2013-05-29 | $5.97 | $7.32 | 48,100 | — | — |
| 2013-05-28 | $5.97 | $7.32 | 25,400 | — | — |
| 2013-05-24 | $5.98 | $7.33 | 8,300 | — | — |
| 2013-05-23 | $5.97 | $7.32 | 9,500 | — | — |
| 2013-05-22 | $5.98 | $7.33 | 8,200 | — | — |
| 2013-05-21 | $5.97 | $7.32 | 2,600 | — | — |
| 2013-05-20 | $5.97 | $7.32 | 4,500 | — | — |
| 2013-05-17 | $6.00 | $7.36 | 7,400 | — | — |
| 2013-05-16 | $5.96 | $7.31 | 16,500 | — | — |
| 2013-05-15 | $5.98 | $7.33 | 5,900 | — | — |
| 2013-05-14 | $5.97 | $7.32 | 22,500 | — | — |
| 2013-05-13 | $5.92 | $7.26 | 19,600 | — | — |
| 2013-05-10 | $5.98 | $7.33 | 8,400 | — | — |
| 2013-05-09 | $6.00 | $7.36 | 9,900 | — | — |
| 2013-05-08 | $5.99 | $7.34 | 35,100 | — | — |
| 2013-05-07 | $6.06 | $7.43 | 10,000 | — | — |
| 2013-05-06 | $6.05 | $7.42 | 15,200 | — | — |
| 2013-05-03 | $6.05 | $7.42 | 13,900 | — | — |
| 2013-05-02 | $5.99 | $7.34 | 14,600 | — | — |
| 2013-05-01 | $6.00 | $7.36 | 25,900 | — | — |
| 2013-04-30 | $5.95 | $7.29 | 18,200 | — | — |
| 2013-04-29 | $6.04 | $7.40 | 26,600 | — | — |
| 2013-04-26 | $6.09 | $7.47 | 25,500 | — | — |
| 2013-04-25 | $5.98 | $7.33 | 14,600 | — | — |
| 2013-04-24 | $5.96 | $7.31 | 7,100 | — | — |
| 2013-04-23 | $5.92 | $7.26 | 19,000 | — | — |
| 2013-04-22 | $5.82 | $7.13 | 17,300 | — | — |
| 2013-04-19 | $5.84 | $7.16 | 6,700 | — | — |
| 2013-04-18 | $5.77 | $7.07 | 7,000 | — | — |
| 2013-04-17 | $5.82 | $7.13 | 44,800 | — | — |
| 2013-04-16 | $6.01 | $7.37 | 8,500 | — | — |
| 2013-04-15 | $6.01 | $7.37 | 25,600 | — | — |
| 2013-04-12 | $6.02 | $7.38 | 12,300 | — | — |
| 2013-04-11 | $5.99 | $7.34 | 45,900 | — | — |
| 2013-04-10 | $6.01 | $7.37 | 25,300 | — | — |
| 2013-04-09 | $5.83 | $7.15 | 45,600 | — | — |
| 2013-04-08 | $6.11 | $7.49 | 36,900 | — | — |
| 2013-04-05 | $6.07 | $7.44 | 87,900 | — | — |
| 2013-04-04 | $6.07 | $7.44 | 15,900 | — | — |
| 2013-04-03 | $6.06 | $7.43 | 41,400 | — | — |
| 2013-04-02 | $6.01 | $7.37 | 26,000 | — | — |
| 2013-04-01 | $6.07 | $7.44 | 37,400 | — | — |
| 2013-03-28 | $6.00 | $7.36 | 25,600 | — | — |
| 2013-03-27 | $5.96 | $7.31 | 13,900 | — | — |
| 2013-03-26 | $5.92 | $7.26 | 6,400 | — | — |
| 2013-03-25 | $6.00 | $7.36 | 14,700 | — | — |
| 2013-03-22 | $5.91 | $7.25 | 24,900 | — | — |
| 2013-03-21 | $5.91 | $7.25 | 12,700 | — | — |
| 2013-03-20 | $6.00 | $7.36 | 8,900 | — | — |
| 2013-03-19 | $5.90 | $7.23 | 10,100 | — | — |
| 2013-03-18 | $6.09 | $7.47 | 37,600 | — | — |
| 2013-03-15 | $6.07 | $7.44 | 59,000 | — | — |
| 2013-03-14 | $6.07 | $7.44 | 27,600 | — | — |
| 2013-03-13 | $6.06 | $7.43 | 10,400 | — | — |
| 2013-03-12 | $6.18 | $7.48 | 29,800 | — | — |
| 2013-03-11 | $6.22 | $7.53 | 67,200 | — | — |
| 2013-03-08 | $6.15 | $7.44 | 38,000 | — | — |
| 2013-03-07 | $6.13 | $7.42 | 28,300 | — | — |
| 2013-03-06 | $6.05 | $7.32 | 25,400 | — | — |
| 2013-03-05 | $5.90 | $7.14 | 49,400 | — | — |
| 2013-03-04 | $6.04 | $7.31 | 43,400 | — | — |
| 2013-03-01 | $5.80 | $7.02 | 28,000 | — | — |
| 2013-02-28 | $5.80 | $7.02 | 39,600 | — | — |
| 2013-02-27 | $5.95 | $7.20 | 22,100 | — | — |
| 2013-02-26 | $5.96 | $7.21 | 46,700 | — | — |
| 2013-02-25 | $5.86 | $7.09 | 55,200 | — | — |
| 2013-02-22 | $5.80 | $7.02 | 22,000 | — | — |
| 2013-02-21 | $5.65 | $6.84 | 19,400 | — | — |
| 2013-02-20 | $5.62 | $6.80 | 69,500 | — | — |
| 2013-02-19 | $5.57 | $6.74 | 77,300 | — | — |
| 2013-02-15 | $5.48 | $6.63 | 24,600 | — | — |
| 2013-02-14 | $5.45 | $6.59 | 24,600 | — | — |
| 2013-02-13 | $5.46 | $6.61 | 541,700 | — | — |
| 2013-02-12 | $5.34 | $6.46 | 60,000 | — | — |
| 2013-02-11 | $5.38 | $6.51 | 107,400 | — | — |
| 2013-02-08 | $5.22 | $6.32 | 51,600 | — | — |
| 2013-02-07 | $5.20 | $6.29 | 27,100 | — | — |
| 2013-02-06 | $5.28 | $6.39 | 33,200 | — | — |
| 2013-02-05 | $5.18 | $6.27 | 10,300 | — | — |
| 2013-02-04 | $5.15 | $6.23 | 18,200 | — | — |
| 2013-02-01 | $5.20 | $6.29 | 42,700 | — | — |
| 2013-01-31 | $5.19 | $6.28 | 242,000 | — | — |
| 2013-01-30 | $5.10 | $6.17 | 37,500 | — | — |
| 2013-01-29 | $5.10 | $6.17 | 34,800 | — | — |
| 2013-01-28 | $5.08 | $6.15 | 20,400 | — | — |
| 2013-01-25 | $4.95 | $5.99 | 68,800 | — | — |
| 2013-01-24 | $4.92 | $5.95 | 94,100 | — | — |
| 2013-01-23 | $4.92 | $5.95 | 167,600 | — | — |
| 2013-01-22 | $4.93 | $5.97 | 51,100 | — | — |
| 2013-01-18 | $4.93 | $5.97 | 14,700 | — | — |
| 2013-01-17 | $4.90 | $5.93 | 19,500 | — | — |
| 2013-01-16 | $4.93 | $5.97 | 30,400 | — | — |
| 2013-01-15 | $4.90 | $5.93 | 22,200 | — | — |
| 2013-01-14 | $4.98 | $6.03 | 16,100 | — | — |
| 2013-01-11 | $4.97 | $6.01 | 17,200 | — | — |
| 2013-01-10 | $4.94 | $5.98 | 56,900 | — | — |
| 2013-01-09 | $4.95 | $5.99 | 71,600 | — | — |
| 2013-01-08 | $5.02 | $6.07 | 47,400 | — | — |
| 2013-01-07 | $5.00 | $6.05 | 85,200 | — | — |
| 2013-01-04 | $5.00 | $6.05 | 109,500 | — | — |
| 2013-01-03 | $4.95 | $5.99 | 14,200 | — | — |
| 2013-01-02 | $4.97 | $6.01 | 82,500 | — | — |