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
- 2010-10-07 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 | $7.26 | $7.26 | 392,500 | — | — |
| 2013-12-30 | $7.40 | $7.40 | 201,000 | — | — |
| 2013-12-27 | $6.84 | $6.84 | 107,000 | — | — |
| 2013-12-26 | $6.78 | $6.78 | 175,500 | — | — |
| 2013-12-24 | $6.94 | $6.94 | 159,000 | — | — |
| 2013-12-23 | $7.32 | $7.32 | 197,000 | — | — |
| 2013-12-20 | $7.70 | $7.70 | 187,000 | — | — |
| 2013-12-19 | $7.56 | $7.56 | 409,500 | — | — |
| 2013-12-18 | $7.09 | $7.09 | 354,500 | — | — |
| 2013-12-17 | $6.67 | $6.67 | 179,000 | — | — |
| 2013-12-16 | $6.45 | $6.45 | 195,500 | — | — |
| 2013-12-13 | $6.33 | $6.33 | 189,000 | — | — |
| 2013-12-12 | $6.12 | $6.12 | 315,000 | — | — |
| 2013-12-11 | $6.12 | $6.12 | 619,000 | — | — |
| 2013-12-10 | $6.78 | $6.78 | 468,000 | — | — |
| 2013-12-09 | $7.14 | $7.14 | 210,000 | — | — |
| 2013-12-06 | $7.35 | $7.35 | 291,500 | — | — |
| 2013-12-05 | $7.37 | $7.37 | 236,000 | — | — |
| 2013-12-04 | $7.60 | $7.60 | 288,500 | — | — |
| 2013-12-03 | $7.36 | $7.36 | 214,000 | — | — |
| 2013-12-02 | $7.69 | $7.69 | 61,000 | — | — |
| 2013-11-29 | $7.65 | $7.65 | 142,000 | — | — |
| 2013-11-27 | $7.87 | $7.87 | 321,500 | — | — |
| 2013-11-26 | $7.68 | $7.68 | 441,000 | — | — |
| 2013-11-25 | $7.79 | $7.79 | 477,000 | — | — |
| 2013-11-22 | $8.76 | $8.76 | 331,000 | — | — |
| 2013-11-21 | $9.02 | $9.02 | 265,000 | — | — |
| 2013-11-20 | $8.94 | $8.94 | 938,000 | — | — |
| 2013-11-19 | $8.58 | $8.58 | 434,500 | — | — |
| 2013-11-18 | $9.15 | $9.15 | 840,500 | — | — |
| 2013-11-15 | $8.50 | $8.50 | 321,000 | — | — |
| 2013-11-14 | $8.39 | $8.39 | 554,000 | — | — |
| 2013-11-13 | $9.31 | $9.31 | 3,214,000 | — | — |
| 2013-11-12 | $6.92 | $6.92 | 221,000 | — | — |
| 2013-11-11 | $7.09 | $7.09 | 279,500 | — | — |
| 2013-11-08 | $7.32 | $7.32 | 456,000 | — | — |
| 2013-11-07 | $6.67 | $6.67 | 530,500 | — | — |
| 2013-11-06 | $7.58 | $7.58 | 465,500 | — | — |
| 2013-11-05 | $7.50 | $7.50 | 519,000 | — | — |
| 2013-11-04 | $7.15 | $7.15 | 550,500 | — | — |
| 2013-11-01 | $6.27 | $6.27 | 205,500 | — | — |
| 2013-10-31 | $6.25 | $6.25 | 272,000 | — | — |
| 2013-10-30 | $6.40 | $6.40 | 245,500 | — | — |
| 2013-10-29 | $6.69 | $6.69 | 362,500 | — | — |
| 2013-10-28 | $6.01 | $6.01 | 863,000 | — | — |
| 2013-10-25 | $6.65 | $6.65 | 805,000 | — | — |
| 2013-10-24 | $7.11 | $7.11 | 350,500 | — | — |
| 2013-10-23 | $7.04 | $7.04 | 536,000 | — | — |
| 2013-10-22 | $7.00 | $7.00 | 1,446,500 | — | — |
| 2013-10-21 | $7.59 | $7.59 | 1,098,500 | — | — |
| 2013-10-18 | $8.24 | $8.24 | 2,125,500 | — | — |
| 2013-10-17 | $6.58 | $6.58 | 712,500 | — | — |
| 2013-10-16 | $6.80 | $6.80 | 1,896,000 | — | — |
| 2013-10-15 | $6.62 | $6.62 | 1,643,500 | — | — |
| 2013-10-14 | $5.84 | $5.84 | 999,000 | — | — |
| 2013-10-11 | $5.52 | $5.52 | 423,000 | — | — |
| 2013-10-10 | $5.34 | $5.34 | 698,000 | — | — |
| 2013-10-09 | $5.00 | $5.00 | 770,500 | — | — |
| 2013-10-08 | $4.84 | $4.84 | 1,551,500 | — | — |
| 2013-10-07 | $4.75 | $4.75 | 694,000 | — | — |
| 2013-10-04 | $5.16 | $5.16 | 609,500 | — | — |
| 2013-10-03 | $5.37 | $5.37 | 539,000 | — | — |
| 2013-10-02 | $5.29 | $5.29 | 751,500 | — | — |
| 2013-10-01 | $5.43 | $5.43 | 907,000 | — | — |
| 2013-09-30 | $5.29 | $5.29 | 1,856,000 | — | — |
| 2013-09-27 | $5.02 | $5.02 | 1,427,500 | — | — |
| 2013-09-26 | $4.84 | $4.84 | 2,489,000 | — | — |
| 2013-09-25 | $4.88 | $4.88 | 3,434,500 | — | — |
| 2013-09-24 | $6.36 | $6.36 | 8,122,500 | — | — |
| 2013-09-23 | $3.95 | $3.95 | 1,169,000 | — | — |
| 2013-09-20 | $4.42 | $4.42 | 1,941,000 | — | — |
| 2013-09-19 | $3.48 | $3.48 | 866,000 | — | — |
| 2013-09-18 | $3.05 | $3.05 | 722,000 | — | — |
| 2013-09-17 | $2.79 | $2.79 | 541,500 | — | — |
| 2013-09-16 | $2.46 | $2.46 | 244,000 | — | — |
| 2013-09-13 | $2.50 | $2.50 | 198,000 | — | — |
| 2013-09-12 | $2.54 | $2.54 | 511,500 | — | — |
| 2013-09-11 | $2.54 | $2.54 | 720,500 | — | — |
| 2013-09-10 | $2.43 | $2.43 | 746,500 | — | — |
| 2013-09-09 | $2.54 | $2.54 | 370,500 | — | — |
| 2013-09-06 | $2.25 | $2.25 | 345,000 | — | — |
| 2013-09-05 | $2.20 | $2.20 | 404,000 | — | — |
| 2013-09-04 | $2.00 | $2.00 | 194,500 | — | — |
| 2013-09-03 | $1.87 | $1.87 | 131,000 | — | — |
| 2013-08-30 | $1.87 | $1.87 | 46,000 | — | — |
| 2013-08-29 | $1.91 | $1.91 | 19,500 | — | — |
| 2013-08-28 | $1.92 | $1.92 | 148,000 | — | — |
| 2013-08-27 | $1.91 | $1.91 | 246,500 | — | — |
| 2013-08-26 | $2.05 | $2.05 | 215,000 | — | — |
| 2013-08-23 | $2.04 | $2.04 | 130,000 | — | — |
| 2013-08-22 | $1.98 | $1.98 | 123,500 | — | — |
| 2013-08-21 | $1.86 | $1.86 | 64,500 | — | — |
| 2013-08-20 | $1.83 | $1.83 | 107,000 | — | — |
| 2013-08-19 | $1.79 | $1.79 | 77,000 | — | — |
| 2013-08-16 | $1.89 | $1.89 | 170,500 | — | — |
| 2013-08-15 | $1.89 | $1.89 | 354,500 | — | — |
| 2013-08-14 | $1.91 | $1.91 | 313,000 | — | — |
| 2013-08-13 | $1.81 | $1.81 | 226,500 | — | — |
| 2013-08-12 | $1.77 | $1.77 | 212,000 | — | — |
| 2013-08-09 | $1.68 | $1.68 | 50,500 | — | — |
| 2013-08-08 | $1.66 | $1.66 | 122,500 | — | — |
| 2013-08-07 | $1.67 | $1.67 | 138,000 | — | — |
| 2013-08-06 | $1.73 | $1.73 | 111,500 | — | — |
| 2013-08-05 | $1.73 | $1.73 | 300,000 | — | — |
| 2013-08-02 | $1.77 | $1.77 | 357,000 | — | — |
| 2013-08-01 | $1.90 | $1.90 | 330,500 | — | — |
| 2013-07-31 | $1.97 | $1.97 | 105,000 | — | — |
| 2013-07-30 | $2.00 | $2.00 | 176,000 | — | — |
| 2013-07-29 | $1.99 | $1.99 | 502,000 | — | — |
| 2013-07-26 | $2.00 | $2.00 | 103,500 | — | — |
| 2013-07-25 | $2.04 | $2.04 | 236,500 | — | — |
| 2013-07-24 | $2.14 | $2.14 | 132,000 | — | — |
| 2013-07-23 | $2.25 | $2.25 | 959,500 | — | — |
| 2013-07-22 | $2.09 | $2.09 | 391,000 | — | — |
| 2013-07-19 | $2.02 | $2.02 | 252,000 | — | — |
| 2013-07-18 | $2.11 | $2.11 | 923,000 | — | — |
| 2013-07-17 | $1.92 | $1.92 | 397,500 | — | — |
| 2013-07-16 | $1.82 | $1.82 | 362,000 | — | — |
| 2013-07-15 | $1.82 | $1.82 | 660,500 | — | — |
| 2013-07-12 | $1.72 | $1.72 | 262,000 | — | — |
| 2013-07-11 | $1.71 | $1.71 | 322,000 | — | — |
| 2013-07-10 | $1.65 | $1.65 | 484,000 | — | — |
| 2013-07-09 | $1.56 | $1.56 | 774,000 | — | — |
| 2013-07-08 | $1.67 | $1.67 | 83,000 | — | — |
| 2013-07-05 | $2.09 | $2.09 | 211,500 | — | — |
| 2013-07-03 | $2.07 | $2.07 | 126,000 | — | — |
| 2013-07-02 | $2.00 | $2.00 | 348,500 | — | — |
| 2013-07-01 | $2.00 | $2.00 | 258,000 | — | — |
| 2013-06-28 | $1.84 | $1.84 | 69,500 | — | — |
| 2013-06-27 | $1.82 | $1.82 | 172,500 | — | — |
| 2013-06-26 | $1.80 | $1.80 | 188,500 | — | — |
| 2013-06-25 | $1.75 | $1.75 | 263,000 | — | — |
| 2013-06-24 | $1.63 | $1.63 | 250,000 | — | — |
| 2013-06-21 | $1.82 | $1.82 | 396,500 | — | — |
| 2013-06-20 | $1.59 | $1.59 | 747,000 | — | — |
| 2013-06-19 | $1.89 | $1.89 | 803,000 | — | — |
| 2013-06-18 | $1.78 | $1.78 | 302,000 | — | — |
| 2013-06-17 | $1.68 | $1.68 | 557,000 | — | — |
| 2013-06-14 | $1.43 | $1.43 | 51,500 | — | — |
| 2013-06-13 | $1.44 | $1.44 | 160,000 | — | — |
| 2013-06-12 | $1.37 | $1.37 | 132,500 | — | — |
| 2013-06-11 | $1.37 | $1.37 | 174,000 | — | — |
| 2013-06-10 | $1.47 | $1.47 | 333,500 | — | — |
| 2013-06-07 | $1.40 | $1.40 | 329,500 | — | — |
| 2013-06-06 | $1.39 | $1.39 | 137,500 | — | — |
| 2013-06-05 | $1.40 | $1.40 | 290,000 | — | — |
| 2013-06-04 | $1.35 | $1.35 | 479,000 | — | — |
| 2013-06-03 | $1.33 | $1.33 | 691,500 | — | — |
| 2013-05-31 | $1.44 | $1.44 | 316,000 | — | — |
| 2013-05-30 | $1.54 | $1.54 | 220,000 | — | — |
| 2013-05-29 | $1.62 | $1.62 | 434,500 | — | — |
| 2013-05-28 | $1.59 | $1.59 | 614,000 | — | — |
| 2013-05-24 | $1.54 | $1.54 | 234,000 | — | — |
| 2013-05-23 | $1.52 | $1.52 | 617,000 | — | — |
| 2013-05-22 | $1.62 | $1.62 | 103,000 | — | — |
| 2013-05-21 | $1.91 | $1.91 | 981,000 | — | — |
| 2013-05-20 | $1.92 | $1.92 | 1,651,000 | — | — |
| 2013-05-17 | $1.57 | $1.57 | 999,500 | — | — |
| 2013-05-16 | $1.62 | $1.62 | 1,126,500 | — | — |
| 2013-05-15 | $1.29 | $1.29 | 706,000 | — | — |
| 2013-05-14 | $1.11 | $1.11 | 266,000 | — | — |
| 2013-05-13 | $1.19 | $1.19 | 358,000 | — | — |
| 2013-05-10 | $1.15 | $1.15 | 566,000 | — | — |
| 2013-05-09 | $1.06 | $1.06 | 112,000 | — | — |
| 2013-05-08 | $1.01 | $1.01 | 83,500 | — | — |
| 2013-05-07 | $0.99 | $0.99 | 209,000 | — | — |
| 2013-05-06 | $1.08 | $1.08 | 86,500 | — | — |
| 2013-05-03 | $1.06 | $1.06 | 211,500 | — | — |
| 2013-05-02 | $1.04 | $1.04 | 209,000 | — | — |
| 2013-05-01 | $0.99 | $0.99 | 201,000 | — | — |
| 2013-04-30 | $1.08 | $1.08 | 252,000 | — | — |
| 2013-04-29 | $1.07 | $1.07 | 344,000 | — | — |
| 2013-04-26 | $0.99 | $0.99 | 472,000 | — | — |
| 2013-04-25 | $0.93 | $0.93 | 126,500 | — | — |
| 2013-04-24 | $0.92 | $0.92 | 245,500 | — | — |
| 2013-04-23 | $0.84 | $0.84 | 270,000 | — | — |
| 2013-04-22 | $0.81 | $0.81 | 246,500 | — | — |
| 2013-04-19 | $0.83 | $0.83 | 79,500 | — | — |
| 2013-04-18 | $0.88 | $0.88 | 206,000 | — | — |
| 2013-04-17 | $0.95 | $0.95 | 204,500 | — | — |
| 2013-04-16 | $1.02 | $1.02 | 335,000 | — | — |
| 2013-04-15 | $1.07 | $1.07 | 161,000 | — | — |
| 2013-04-12 | $1.23 | $1.23 | 50,500 | — | — |
| 2013-04-11 | $1.23 | $1.23 | 201,000 | — | — |
| 2013-04-10 | $1.20 | $1.20 | 375,000 | — | — |
| 2013-04-09 | $1.25 | $1.25 | 509,500 | — | — |
| 2013-04-08 | $1.04 | $1.04 | 186,500 | — | — |
| 2013-04-05 | $1.01 | $1.01 | 241,000 | — | — |
| 2013-04-04 | $1.12 | $1.12 | 171,000 | — | — |
| 2013-04-03 | $1.24 | $1.24 | 82,500 | — | — |
| 2013-04-02 | $1.26 | $1.26 | 89,000 | — | — |
| 2013-04-01 | $1.20 | $1.20 | 100,500 | — | — |
| 2013-03-28 | $1.39 | $1.39 | 115,500 | — | — |
| 2013-03-27 | $1.36 | $1.36 | 79,500 | — | — |
| 2013-03-26 | $1.39 | $1.39 | 68,500 | — | — |
| 2013-03-25 | $1.39 | $1.39 | 62,000 | — | — |
| 2013-03-22 | $1.47 | $1.47 | 235,000 | — | — |
| 2013-03-21 | $1.52 | $1.52 | 43,500 | — | — |
| 2013-03-20 | $1.63 | $1.63 | 49,000 | — | — |
| 2013-03-19 | $1.62 | $1.62 | 49,000 | — | — |
| 2013-03-18 | $1.60 | $1.60 | 65,000 | — | — |
| 2013-03-15 | $1.70 | $1.70 | 251,500 | — | — |
| 2013-03-14 | $1.56 | $1.56 | 165,000 | — | — |
| 2013-03-13 | $1.75 | $1.75 | 12,000 | — | — |
| 2013-03-12 | $1.77 | $1.77 | 128,000 | — | — |
| 2013-03-11 | $1.85 | $1.85 | 29,500 | — | — |
| 2013-03-08 | $1.88 | $1.88 | 114,000 | — | — |
| 2013-03-07 | $1.92 | $1.92 | 33,500 | — | — |
| 2013-03-06 | $1.98 | $1.98 | 91,000 | — | — |
| 2013-03-05 | $1.93 | $1.93 | 109,500 | — | — |
| 2013-03-04 | $2.06 | $2.06 | 97,000 | — | — |
| 2013-03-01 | $2.20 | $2.20 | 26,500 | — | — |
| 2013-02-28 | $2.28 | $2.28 | 113,500 | — | — |
| 2013-02-27 | $2.13 | $2.13 | 65,500 | — | — |
| 2013-02-26 | $2.17 | $2.17 | 41,000 | — | — |
| 2013-02-25 | $2.24 | $2.24 | 114,000 | — | — |
| 2013-02-22 | $2.38 | $2.38 | 139,000 | — | — |
| 2013-02-21 | $2.44 | $2.44 | 180,000 | — | — |
| 2013-02-20 | $2.44 | $2.44 | 170,000 | — | — |
| 2013-02-19 | $2.71 | $2.71 | 434,000 | — | — |
| 2013-02-15 | $2.76 | $2.76 | 281,500 | — | — |
| 2013-02-14 | $2.96 | $2.96 | 346,000 | — | — |
| 2013-02-13 | $2.73 | $2.73 | 149,000 | — | — |
| 2013-02-12 | $2.83 | $2.83 | 562,500 | — | — |
| 2013-02-11 | $2.49 | $2.49 | 154,500 | — | — |
| 2013-02-08 | $2.22 | $2.22 | 34,500 | — | — |
| 2013-02-07 | $2.22 | $2.22 | 120,500 | — | — |
| 2013-02-06 | $2.14 | $2.14 | 149,000 | — | — |
| 2013-02-05 | $2.28 | $2.28 | 150,000 | — | — |
| 2013-02-04 | $2.32 | $2.32 | 92,500 | — | — |
| 2013-02-01 | $2.30 | $2.30 | 30,500 | — | — |
| 2013-01-31 | $2.33 | $2.33 | 158,500 | — | — |
| 2013-01-30 | $2.45 | $2.45 | 226,500 | — | — |
| 2013-01-29 | $2.40 | $2.40 | 279,000 | — | — |
| 2013-01-28 | $2.47 | $2.47 | 344,500 | — | — |
| 2013-01-25 | $2.63 | $2.63 | 285,000 | — | — |
| 2013-01-24 | $2.77 | $2.77 | 1,171,500 | — | — |
| 2013-01-23 | $2.96 | $2.96 | 1,367,000 | — | — |
| 2013-01-22 | $2.56 | $2.56 | 772,000 | — | — |
| 2013-01-18 | $2.05 | $2.05 | 354,500 | — | — |
| 2013-01-17 | $1.80 | $1.80 | 61,000 | — | — |
| 2013-01-16 | $1.73 | $1.73 | 87,000 | — | — |
| 2013-01-15 | $1.66 | $1.66 | 89,000 | — | — |
| 2013-01-14 | $1.73 | $1.73 | 96,000 | — | — |
| 2013-01-11 | $1.81 | $1.81 | 52,500 | — | — |
| 2013-01-10 | $1.84 | $1.84 | 139,500 | — | — |
| 2013-01-09 | $1.89 | $1.89 | 661,000 | — | — |
| 2013-01-08 | $1.64 | $1.64 | 152,500 | — | — |
| 2013-01-07 | $1.61 | $1.61 | 426,500 | — | — |
| 2013-01-04 | $1.66 | $1.66 | 93,000 | — | — |
| 2013-01-03 | $1.72 | $1.72 | 239,000 | — | — |
| 2013-01-02 | $1.66 | $1.66 | 143,500 | — | — |