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
- 2004-04-30 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 | $6.50 | $6.50 | 343,800 | — | — |
| 2013-12-30 | $6.61 | $6.61 | 285,000 | — | — |
| 2013-12-27 | $6.69 | $6.69 | 204,600 | — | — |
| 2013-12-26 | $6.69 | $6.69 | 300,200 | — | — |
| 2013-12-24 | $6.79 | $6.79 | 242,900 | — | — |
| 2013-12-23 | $6.73 | $6.73 | 425,800 | — | — |
| 2013-12-20 | $6.60 | $6.60 | 682,700 | — | — |
| 2013-12-19 | $6.27 | $6.27 | 210,200 | — | — |
| 2013-12-18 | $6.38 | $6.38 | 277,400 | — | — |
| 2013-12-17 | $6.40 | $6.40 | 270,300 | — | — |
| 2013-12-16 | $6.44 | $6.44 | 175,300 | — | — |
| 2013-12-13 | $6.32 | $6.32 | 292,200 | — | — |
| 2013-12-12 | $6.08 | $6.08 | 349,200 | — | — |
| 2013-12-11 | $6.05 | $6.05 | 567,200 | — | — |
| 2013-12-10 | $6.20 | $6.20 | 270,000 | — | — |
| 2013-12-09 | $6.33 | $6.33 | 537,500 | — | — |
| 2013-12-06 | $6.72 | $6.72 | 638,800 | — | — |
| 2013-12-05 | $6.60 | $6.60 | 203,300 | — | — |
| 2013-12-04 | $6.58 | $6.58 | 254,400 | — | — |
| 2013-12-03 | $6.52 | $6.52 | 385,500 | — | — |
| 2013-12-02 | $6.52 | $6.52 | 356,400 | — | — |
| 2013-11-29 | $6.49 | $6.49 | 224,700 | — | — |
| 2013-11-27 | $6.64 | $6.64 | 429,200 | — | — |
| 2013-11-26 | $6.48 | $6.48 | 238,900 | — | — |
| 2013-11-25 | $6.50 | $6.50 | 341,800 | — | — |
| 2013-11-22 | $6.31 | $6.31 | 360,600 | — | — |
| 2013-11-21 | $6.40 | $6.40 | 240,000 | — | — |
| 2013-11-20 | $6.30 | $6.30 | 222,600 | — | — |
| 2013-11-19 | $6.30 | $6.30 | 198,500 | — | — |
| 2013-11-18 | $6.48 | $6.48 | 461,000 | — | — |
| 2013-11-15 | $6.69 | $6.69 | 336,400 | — | — |
| 2013-11-14 | $6.63 | $6.63 | 416,000 | — | — |
| 2013-11-13 | $6.61 | $6.61 | 385,700 | — | — |
| 2013-11-12 | $6.19 | $6.19 | 313,200 | — | — |
| 2013-11-11 | $6.44 | $6.44 | 256,300 | — | — |
| 2013-11-08 | $6.52 | $6.52 | 345,600 | — | — |
| 2013-11-07 | $6.38 | $6.38 | 408,000 | — | — |
| 2013-11-06 | $6.20 | $6.20 | 464,400 | — | — |
| 2013-11-05 | $6.38 | $6.38 | 391,700 | — | — |
| 2013-11-04 | $6.46 | $6.46 | 917,200 | — | — |
| 2013-11-01 | $6.03 | $6.03 | 586,400 | — | — |
| 2013-10-31 | $6.01 | $6.01 | 879,100 | — | — |
| 2013-10-30 | $6.23 | $6.23 | 353,900 | — | — |
| 2013-10-29 | $6.43 | $6.43 | 301,300 | — | — |
| 2013-10-28 | $6.48 | $6.48 | 332,600 | — | — |
| 2013-10-25 | $6.61 | $6.61 | 374,500 | — | — |
| 2013-10-24 | $6.64 | $6.64 | 306,400 | — | — |
| 2013-10-23 | $6.72 | $6.72 | 460,800 | — | — |
| 2013-10-22 | $6.99 | $6.99 | 323,900 | — | — |
| 2013-10-21 | $6.86 | $6.86 | 364,500 | — | — |
| 2013-10-18 | $7.09 | $7.09 | 583,700 | — | — |
| 2013-10-17 | $7.08 | $7.08 | 505,800 | — | — |
| 2013-10-16 | $6.87 | $6.87 | 1,313,300 | — | — |
| 2013-10-15 | $6.78 | $6.78 | 408,300 | — | — |
| 2013-10-14 | $6.96 | $6.96 | 780,500 | — | — |
| 2013-10-11 | $7.04 | $7.04 | 1,773,700 | — | — |
| 2013-10-10 | $6.31 | $6.31 | 543,600 | — | — |
| 2013-10-09 | $6.41 | $6.41 | 743,500 | — | — |
| 2013-10-08 | $6.63 | $6.63 | 573,500 | — | — |
| 2013-10-07 | $6.90 | $6.90 | 410,300 | — | — |
| 2013-10-04 | $7.08 | $7.08 | 297,600 | — | — |
| 2013-10-03 | $7.03 | $7.03 | 342,500 | — | — |
| 2013-10-02 | $7.37 | $7.37 | 280,400 | — | — |
| 2013-10-01 | $7.47 | $7.47 | 355,200 | — | — |
| 2013-09-30 | $7.57 | $7.57 | 603,000 | — | — |
| 2013-09-27 | $7.73 | $7.73 | 437,000 | — | — |
| 2013-09-26 | $7.64 | $7.64 | 237,500 | — | — |
| 2013-09-25 | $7.63 | $7.63 | 263,400 | — | — |
| 2013-09-24 | $7.67 | $7.67 | 711,700 | — | — |
| 2013-09-23 | $7.96 | $7.96 | 480,300 | — | — |
| 2013-09-20 | $8.17 | $8.17 | 511,400 | — | — |
| 2013-09-19 | $8.26 | $8.26 | 224,600 | — | — |
| 2013-09-18 | $8.30 | $8.30 | 411,400 | — | — |
| 2013-09-17 | $8.38 | $8.38 | 305,500 | — | — |
| 2013-09-16 | $8.55 | $8.55 | 668,900 | — | — |
| 2013-09-13 | $8.18 | $8.18 | 376,500 | — | — |
| 2013-09-12 | $8.62 | $8.62 | 472,800 | — | — |
| 2013-09-11 | $8.31 | $8.31 | 564,500 | — | — |
| 2013-09-10 | $8.70 | $8.70 | 489,600 | — | — |
| 2013-09-09 | $8.75 | $8.75 | 565,900 | — | — |
| 2013-09-06 | $8.56 | $8.56 | 605,700 | — | — |
| 2013-09-05 | $8.43 | $8.43 | 906,300 | — | — |
| 2013-09-04 | $8.18 | $8.18 | 1,656,700 | — | — |
| 2013-09-03 | $7.65 | $7.65 | 6,959,100 | — | — |
| 2013-08-30 | $10.47 | $10.47 | 689,700 | — | — |
| 2013-08-29 | $10.80 | $10.80 | 651,300 | — | — |
| 2013-08-28 | $10.75 | $10.75 | 423,900 | — | — |
| 2013-08-27 | $10.39 | $10.39 | 630,400 | — | — |
| 2013-08-26 | $11.08 | $11.08 | 744,600 | — | — |
| 2013-08-23 | $11.47 | $11.47 | 394,300 | — | — |
| 2013-08-22 | $11.07 | $11.07 | 561,500 | — | — |
| 2013-08-21 | $10.92 | $10.92 | 422,100 | — | — |
| 2013-08-20 | $10.32 | $10.32 | 140,700 | — | — |
| 2013-08-19 | $10.20 | $10.20 | 269,500 | — | — |
| 2013-08-16 | $10.07 | $10.07 | 398,800 | — | — |
| 2013-08-15 | $10.29 | $10.29 | 357,600 | — | — |
| 2013-08-14 | $10.44 | $10.44 | 207,700 | — | — |
| 2013-08-13 | $10.49 | $10.49 | 338,000 | — | — |
| 2013-08-12 | $10.52 | $10.52 | 476,000 | — | — |
| 2013-08-09 | $10.47 | $10.47 | 496,500 | — | — |
| 2013-08-08 | $9.85 | $9.85 | 598,100 | — | — |
| 2013-08-07 | $10.17 | $10.17 | 496,400 | — | — |
| 2013-08-06 | $10.61 | $10.61 | 580,500 | — | — |
| 2013-08-05 | $10.79 | $10.79 | 661,200 | — | — |
| 2013-08-02 | $11.01 | $11.01 | 799,900 | — | — |
| 2013-08-01 | $11.50 | $11.50 | 1,005,500 | — | — |
| 2013-07-31 | $12.44 | $12.44 | 367,900 | — | — |
| 2013-07-30 | $12.38 | $12.38 | 586,700 | — | — |
| 2013-07-29 | $13.00 | $13.00 | 349,300 | — | — |
| 2013-07-26 | $13.24 | $13.24 | 281,100 | — | — |
| 2013-07-25 | $13.09 | $13.09 | 354,900 | — | — |
| 2013-07-24 | $13.27 | $13.27 | 499,000 | — | — |
| 2013-07-23 | $13.10 | $13.10 | 725,900 | — | — |
| 2013-07-22 | $13.72 | $13.72 | 565,500 | — | — |
| 2013-07-19 | $13.50 | $13.50 | 365,100 | — | — |
| 2013-07-18 | $13.42 | $13.42 | 434,500 | — | — |
| 2013-07-17 | $13.66 | $13.66 | 452,900 | — | — |
| 2013-07-16 | $13.70 | $13.70 | 571,900 | — | — |
| 2013-07-15 | $13.51 | $13.51 | 872,800 | — | — |
| 2013-07-12 | $13.82 | $13.82 | 867,500 | — | — |
| 2013-07-11 | $13.50 | $13.50 | 671,900 | — | — |
| 2013-07-10 | $13.79 | $13.79 | 990,200 | — | — |
| 2013-07-09 | $12.93 | $12.93 | 1,295,100 | — | — |
| 2013-07-08 | $13.42 | $13.42 | 2,018,500 | — | — |
| 2013-07-05 | $12.81 | $12.81 | 638,200 | — | — |
| 2013-07-03 | $12.30 | $12.30 | 244,600 | — | — |
| 2013-07-02 | $12.37 | $12.37 | 939,800 | — | — |
| 2013-07-01 | $12.57 | $12.57 | 1,428,100 | — | — |
| 2013-06-28 | $11.57 | $11.57 | 4,714,600 | — | — |
| 2013-06-27 | $12.14 | $12.14 | 1,944,000 | — | — |
| 2013-06-26 | $10.92 | $10.92 | 1,677,200 | — | — |
| 2013-06-25 | $12.05 | $12.05 | 1,602,800 | — | — |
| 2013-06-24 | $12.30 | $12.30 | 230,333 | — | — |
| 2013-06-21 | $12.96 | $12.96 | 1,313,133 | — | — |
| 2013-06-20 | $10.62 | $10.62 | 635,900 | — | — |
| 2013-06-19 | $10.92 | $10.92 | 1,873,583 | — | — |
| 2013-06-18 | $11.34 | $11.34 | 2,303,783 | — | — |
| 2013-06-17 | $8.76 | $8.76 | 291,800 | — | — |
| 2013-06-14 | $8.46 | $8.46 | 303,800 | — | — |
| 2013-06-13 | $9.00 | $9.00 | 680,267 | — | — |
| 2013-06-12 | $8.40 | $8.40 | 1,056,950 | — | — |
| 2013-06-11 | $7.62 | $7.62 | 121,367 | — | — |
| 2013-06-10 | $7.26 | $7.26 | 124,217 | — | — |
| 2013-06-07 | $7.08 | $7.08 | 52,200 | — | — |
| 2013-06-06 | $7.14 | $7.14 | 98,683 | — | — |
| 2013-06-05 | $6.78 | $6.78 | 131,967 | — | — |
| 2013-06-04 | $7.20 | $7.20 | 165,050 | — | — |
| 2013-06-03 | $7.62 | $7.62 | 302,817 | — | — |
| 2013-05-31 | $7.20 | $7.20 | 184,083 | — | — |
| 2013-05-30 | $7.20 | $7.20 | 137,483 | — | — |
| 2013-05-29 | $6.96 | $6.96 | 61,083 | — | — |
| 2013-05-28 | $6.78 | $6.78 | 135,617 | — | — |
| 2013-05-24 | $6.96 | $6.96 | 66,167 | — | — |
| 2013-05-23 | $7.08 | $7.08 | 138,433 | — | — |
| 2013-05-22 | $6.78 | $6.78 | 83,167 | — | — |
| 2013-05-21 | $6.90 | $6.90 | 87,083 | — | — |
| 2013-05-20 | $6.96 | $6.96 | 115,050 | — | — |
| 2013-05-17 | $7.20 | $7.20 | 129,350 | — | — |
| 2013-05-16 | $7.14 | $7.14 | 122,033 | — | — |
| 2013-05-15 | $7.14 | $7.14 | 163,450 | — | — |
| 2013-05-14 | $6.84 | $6.84 | 312,100 | — | — |
| 2013-05-13 | $7.14 | $7.14 | 160,367 | — | — |
| 2013-05-10 | $6.84 | $6.84 | 127,800 | — | — |
| 2013-05-09 | $6.42 | $6.42 | 54,200 | — | — |
| 2013-05-08 | $6.60 | $6.60 | 247,200 | — | — |
| 2013-05-07 | $6.42 | $6.42 | 440,500 | — | — |
| 2013-05-06 | $6.96 | $6.96 | 348,633 | — | — |
| 2013-05-03 | $7.32 | $7.32 | 122,567 | — | — |
| 2013-05-02 | $7.32 | $7.32 | 196,867 | — | — |
| 2013-05-01 | $7.38 | $7.38 | 130,683 | — | — |
| 2013-04-30 | $7.68 | $7.68 | 313,350 | — | — |
| 2013-04-29 | $7.50 | $7.50 | 325,750 | — | — |
| 2013-04-26 | $7.80 | $7.80 | 216,750 | — | — |
| 2013-04-25 | $7.98 | $7.98 | 296,867 | — | — |
| 2013-04-24 | $7.74 | $7.74 | 321,833 | — | — |
| 2013-04-23 | $8.22 | $8.22 | 463,267 | — | — |
| 2013-04-22 | $8.40 | $8.40 | 501,617 | — | — |
| 2013-04-19 | $7.74 | $7.74 | 437,183 | — | — |
| 2013-04-18 | $7.14 | $7.14 | 188,833 | — | — |
| 2013-04-17 | $7.26 | $7.26 | 198,300 | — | — |
| 2013-04-16 | $7.08 | $7.08 | 359,100 | — | — |
| 2013-04-15 | $7.26 | $7.26 | 697,700 | — | — |
| 2013-04-12 | $7.38 | $7.38 | 636,917 | — | — |
| 2013-04-11 | $7.08 | $7.08 | 719,383 | — | — |
| 2013-04-10 | $6.90 | $6.90 | 197,717 | — | — |
| 2013-04-09 | $6.84 | $6.84 | 143,217 | — | — |
| 2013-04-08 | $6.78 | $6.78 | 63,967 | — | — |
| 2013-04-05 | $6.72 | $6.72 | 87,100 | — | — |
| 2013-04-04 | $6.60 | $6.60 | 95,217 | — | — |
| 2013-04-03 | $6.78 | $6.78 | 283,833 | — | — |
| 2013-04-02 | $6.78 | $6.78 | 186,950 | — | — |
| 2013-04-01 | $6.84 | $6.84 | 163,600 | — | — |
| 2013-03-28 | $6.84 | $6.84 | 331,767 | — | — |
| 2013-03-27 | $6.60 | $6.60 | 120,367 | — | — |
| 2013-03-26 | $6.60 | $6.60 | 185,567 | — | — |
| 2013-03-25 | $6.60 | $6.60 | 280,400 | — | — |
| 2013-03-22 | $6.30 | $6.30 | 157,117 | — | — |
| 2013-03-21 | $6.30 | $6.30 | 62,733 | — | — |
| 2013-03-20 | $6.30 | $6.30 | 62,533 | — | — |
| 2013-03-19 | $6.24 | $6.24 | 136,200 | — | — |
| 2013-03-18 | $6.24 | $6.24 | 101,983 | — | — |
| 2013-03-15 | $6.30 | $6.30 | 156,450 | — | — |
| 2013-03-14 | $6.30 | $6.30 | 123,200 | — | — |
| 2013-03-13 | $6.30 | $6.30 | 54,933 | — | — |
| 2013-03-12 | $6.42 | $6.42 | 130,983 | — | — |
| 2013-03-11 | $6.84 | $6.84 | 116,633 | — | — |
| 2013-03-08 | $6.42 | $6.42 | 109,300 | — | — |
| 2013-03-07 | $6.30 | $6.30 | 157,883 | — | — |
| 2013-03-06 | $6.00 | $6.00 | 119,300 | — | — |
| 2013-03-05 | $6.00 | $6.00 | 66,317 | — | — |
| 2013-03-04 | $6.00 | $6.00 | 91,833 | — | — |
| 2013-03-01 | $5.82 | $5.82 | 46,133 | — | — |
| 2013-02-28 | $6.00 | $6.00 | 73,383 | — | — |
| 2013-02-27 | $5.88 | $5.88 | 32,783 | — | — |
| 2013-02-26 | $6.00 | $6.00 | 73,733 | — | — |
| 2013-02-25 | $5.94 | $5.94 | 70,817 | — | — |
| 2013-02-22 | $6.00 | $6.00 | 55,717 | — | — |
| 2013-02-21 | $6.00 | $6.00 | 147,600 | — | — |
| 2013-02-20 | $6.18 | $6.18 | 34,550 | — | — |
| 2013-02-19 | $6.24 | $6.24 | 151,550 | — | — |
| 2013-02-15 | $6.24 | $6.24 | 288,000 | — | — |
| 2013-02-14 | $6.12 | $6.12 | 123,717 | — | — |
| 2013-02-13 | $6.24 | $6.24 | 46,250 | — | — |
| 2013-02-12 | $6.36 | $6.36 | 77,483 | — | — |
| 2013-02-11 | $6.24 | $6.24 | 79,733 | — | — |
| 2013-02-08 | $6.18 | $6.18 | 111,783 | — | — |
| 2013-02-07 | $6.60 | $6.60 | 76,050 | — | — |
| 2013-02-06 | $6.72 | $6.72 | 146,033 | — | — |
| 2013-02-05 | $7.02 | $7.02 | 94,283 | — | — |
| 2013-02-04 | $6.72 | $6.72 | 173,850 | — | — |
| 2013-02-01 | $7.14 | $7.14 | 241,500 | — | — |
| 2013-01-31 | $7.08 | $7.08 | 196,117 | — | — |
| 2013-01-30 | $6.60 | $6.60 | 105,450 | — | — |
| 2013-01-29 | $6.54 | $6.54 | 110,533 | — | — |
| 2013-01-28 | $6.48 | $6.48 | 71,150 | — | — |
| 2013-01-25 | $6.30 | $6.30 | 80,883 | — | — |
| 2013-01-24 | $6.42 | $6.42 | 209,617 | — | — |
| 2013-01-23 | $6.18 | $6.18 | 57,833 | — | — |
| 2013-01-22 | $6.06 | $6.06 | 65,317 | — | — |
| 2013-01-18 | $6.06 | $6.06 | 65,800 | — | — |
| 2013-01-17 | $6.24 | $6.24 | 56,683 | — | — |
| 2013-01-16 | $6.30 | $6.30 | 115,850 | — | — |
| 2013-01-15 | $6.24 | $6.24 | 76,300 | — | — |
| 2013-01-14 | $6.54 | $6.54 | 123,133 | — | — |
| 2013-01-11 | $6.72 | $6.72 | 258,433 | — | — |
| 2013-01-10 | $6.18 | $6.18 | 280,883 | — | — |
| 2013-01-09 | $6.78 | $6.78 | 433,083 | — | — |
| 2013-01-08 | $5.40 | $5.40 | 130,233 | — | — |
| 2013-01-07 | $4.86 | $4.86 | 61,050 | — | — |
| 2013-01-04 | $4.80 | $4.80 | 166,600 | — | — |
| 2013-01-03 | $4.20 | $4.20 | 30,367 | — | — |
| 2013-01-02 | $4.02 | $4.02 | 17,783 | — | — |