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
- 1980-03-17 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 | $6.13 | $10.19 | 43,200 | — | — |
| 2013-12-30 | $6.10 | $10.15 | 27,000 | — | — |
| 2013-12-27 | $6.19 | $10.29 | 16,600 | — | — |
| 2013-12-26 | $6.20 | $10.31 | 44,400 | — | — |
| 2013-12-24 | $6.13 | $10.19 | 17,800 | — | — |
| 2013-12-23 | $6.22 | $10.34 | 80,400 | — | — |
| 2013-12-20 | $6.14 | $10.20 | 64,800 | — | — |
| 2013-12-19 | $6.11 | $10.15 | 60,600 | — | — |
| 2013-12-18 | $6.24 | $10.37 | 17,200 | — | — |
| 2013-12-17 | $6.33 | $10.52 | 38,800 | — | — |
| 2013-12-16 | $6.41 | $10.65 | 37,800 | — | — |
| 2013-12-13 | $6.27 | $10.43 | 18,200 | — | — |
| 2013-12-12 | $6.19 | $10.29 | 56,800 | — | — |
| 2013-12-11 | $6.25 | $10.40 | 25,000 | — | — |
| 2013-12-10 | $6.31 | $10.49 | 13,000 | — | — |
| 2013-12-09 | $6.35 | $10.56 | 10,400 | — | — |
| 2013-12-06 | $6.35 | $10.56 | 38,800 | — | — |
| 2013-12-05 | $6.33 | $10.52 | 65,000 | — | — |
| 2013-12-04 | $6.42 | $10.67 | 33,800 | — | — |
| 2013-12-03 | $6.46 | $10.74 | 16,800 | — | — |
| 2013-12-02 | $6.49 | $10.79 | 38,800 | — | — |
| 2013-11-29 | $6.39 | $10.62 | 2,000 | — | — |
| 2013-11-27 | $6.50 | $10.80 | 17,000 | — | — |
| 2013-11-26 | $6.46 | $10.74 | 16,600 | — | — |
| 2013-11-25 | $6.50 | $10.80 | 71,800 | — | — |
| 2013-11-22 | $6.37 | $10.59 | 28,200 | — | — |
| 2013-11-21 | $6.35 | $10.56 | 7,600 | — | — |
| 2013-11-20 | $6.38 | $10.60 | 9,400 | — | — |
| 2013-11-19 | $6.37 | $10.59 | 60,800 | — | — |
| 2013-11-18 | $6.35 | $10.55 | 99,600 | — | — |
| 2013-11-15 | $6.41 | $10.66 | 32,200 | — | — |
| 2013-11-14 | $6.30 | $10.48 | 74,600 | — | — |
| 2013-11-13 | $6.32 | $10.50 | 14,000 | — | — |
| 2013-11-12 | $6.37 | $10.59 | 58,600 | — | — |
| 2013-11-11 | $6.40 | $10.64 | 39,200 | — | — |
| 2013-11-08 | $6.41 | $10.66 | 71,000 | — | — |
| 2013-11-07 | $6.40 | $10.64 | 51,400 | — | — |
| 2013-11-06 | $6.41 | $10.66 | 52,600 | — | — |
| 2013-11-05 | $6.33 | $10.52 | 11,200 | — | — |
| 2013-11-04 | $6.35 | $10.56 | 31,600 | — | — |
| 2013-11-01 | $6.41 | $10.65 | 26,000 | — | — |
| 2013-10-31 | $6.56 | $10.91 | 147,400 | — | — |
| 2013-10-30 | $6.51 | $10.82 | 213,400 | — | — |
| 2013-10-29 | $6.45 | $10.73 | 16,600 | — | — |
| 2013-10-28 | $6.55 | $10.89 | 120,000 | — | — |
| 2013-10-25 | $6.39 | $10.63 | 22,400 | — | — |
| 2013-10-24 | $6.33 | $10.52 | 49,000 | — | — |
| 2013-10-23 | $6.03 | $10.03 | 6,000 | — | — |
| 2013-10-22 | $5.85 | $9.73 | 15,800 | — | — |
| 2013-10-21 | $5.87 | $9.76 | 25,600 | — | — |
| 2013-10-18 | $5.90 | $9.81 | 56,800 | — | — |
| 2013-10-17 | $5.90 | $9.81 | 40,200 | — | — |
| 2013-10-16 | $5.98 | $9.94 | 15,800 | — | — |
| 2013-10-15 | $5.99 | $9.96 | 7,200 | — | — |
| 2013-10-14 | $6.05 | $10.06 | 30,800 | — | — |
| 2013-10-11 | $5.98 | $9.94 | 79,800 | — | — |
| 2013-10-10 | $5.78 | $9.61 | 19,000 | — | — |
| 2013-10-09 | $5.75 | $9.56 | 71,400 | — | — |
| 2013-10-08 | $5.63 | $9.36 | 37,000 | — | — |
| 2013-10-07 | $5.56 | $9.24 | 27,200 | — | — |
| 2013-10-04 | $5.28 | $8.77 | 21,000 | — | — |
| 2013-10-03 | $5.26 | $8.74 | 51,800 | — | — |
| 2013-10-02 | $5.33 | $8.86 | 7,200 | — | — |
| 2013-10-01 | $5.33 | $8.86 | 78,000 | — | — |
| 2013-09-30 | $5.16 | $8.57 | 19,800 | — | — |
| 2013-09-27 | $5.17 | $8.60 | 69,800 | — | — |
| 2013-09-26 | $5.13 | $8.52 | 25,000 | — | — |
| 2013-09-25 | $5.17 | $8.60 | 13,800 | — | — |
| 2013-09-24 | $5.06 | $8.41 | 9,000 | — | — |
| 2013-09-23 | $5.02 | $8.34 | 45,000 | — | — |
| 2013-09-20 | $5.20 | $8.65 | 122,400 | — | — |
| 2013-09-19 | $5.22 | $8.67 | 70,800 | — | — |
| 2013-09-18 | $5.50 | $9.14 | 102,600 | — | — |
| 2013-09-17 | $5.63 | $9.36 | 24,200 | — | — |
| 2013-09-16 | $5.65 | $9.40 | 22,800 | — | — |
| 2013-09-13 | $5.55 | $9.22 | 7,800 | — | — |
| 2013-09-12 | $5.56 | $9.24 | 6,200 | — | — |
| 2013-09-11 | $5.68 | $9.44 | 11,200 | — | — |
| 2013-09-10 | $5.75 | $9.56 | 3,800 | — | — |
| 2013-09-09 | $5.68 | $9.45 | 11,000 | — | — |
| 2013-09-06 | $5.76 | $9.57 | 33,800 | — | — |
| 2013-09-05 | $5.73 | $9.52 | 12,800 | — | — |
| 2013-09-04 | $5.67 | $9.42 | 17,600 | — | — |
| 2013-09-03 | $5.74 | $9.54 | 18,800 | — | — |
| 2013-08-30 | $5.60 | $9.31 | 9,400 | — | — |
| 2013-08-29 | $5.70 | $9.47 | 11,400 | — | — |
| 2013-08-28 | $5.64 | $9.38 | 11,600 | — | — |
| 2013-08-27 | $5.79 | $9.63 | 30,400 | — | — |
| 2013-08-26 | $5.75 | $9.56 | 21,400 | — | — |
| 2013-08-23 | $5.96 | $9.91 | 12,600 | — | — |
| 2013-08-22 | $5.95 | $9.90 | 3,800 | — | — |
| 2013-08-21 | $5.86 | $9.75 | 34,000 | — | — |
| 2013-08-20 | $5.96 | $9.91 | 6,400 | — | — |
| 2013-08-19 | $6.00 | $9.97 | 4,800 | — | — |
| 2013-08-16 | $6.12 | $10.17 | 15,800 | — | — |
| 2013-08-15 | $6.04 | $10.05 | 17,000 | — | — |
| 2013-08-14 | $6.00 | $9.98 | 63,600 | — | — |
| 2013-08-13 | $5.92 | $9.85 | 23,200 | — | — |
| 2013-08-12 | $5.93 | $9.85 | 17,600 | — | — |
| 2013-08-09 | $6.01 | $10.00 | 14,000 | — | — |
| 2013-08-08 | $5.86 | $9.75 | 17,200 | — | — |
| 2013-08-07 | $5.98 | $9.94 | 9,200 | — | — |
| 2013-08-06 | $5.96 | $9.90 | 39,600 | — | — |
| 2013-08-05 | $6.05 | $10.06 | 9,000 | — | — |
| 2013-08-02 | $6.05 | $10.05 | 50,400 | — | — |
| 2013-08-01 | $6.10 | $10.15 | 16,800 | — | — |
| 2013-07-31 | $6.07 | $10.09 | 52,400 | — | — |
| 2013-07-30 | $6.43 | $10.69 | 35,600 | — | — |
| 2013-07-29 | $6.47 | $10.75 | 7,800 | — | — |
| 2013-07-26 | $6.43 | $10.69 | 30,400 | — | — |
| 2013-07-25 | $6.58 | $10.94 | 41,400 | — | — |
| 2013-07-24 | $6.80 | $11.30 | 31,000 | — | — |
| 2013-07-23 | $6.84 | $11.37 | 2,400 | — | — |
| 2013-07-22 | $6.90 | $11.48 | 14,000 | — | — |
| 2013-07-19 | $6.95 | $11.56 | 9,200 | — | — |
| 2013-07-18 | $7.00 | $11.64 | 17,800 | — | — |
| 2013-07-17 | $6.92 | $11.51 | 6,600 | — | — |
| 2013-07-16 | $6.98 | $11.61 | 5,000 | — | — |
| 2013-07-15 | $6.99 | $11.62 | 89,400 | — | — |
| 2013-07-12 | $7.01 | $11.66 | 11,200 | — | — |
| 2013-07-11 | $6.73 | $11.19 | 65,400 | — | — |
| 2013-07-10 | $6.65 | $11.06 | 23,200 | — | — |
| 2013-07-09 | $6.67 | $11.09 | 9,000 | — | — |
| 2013-07-08 | $6.68 | $11.10 | 25,800 | — | — |
| 2013-07-05 | $6.64 | $11.04 | 5,800 | — | — |
| 2013-07-03 | $6.68 | $11.11 | 1,800 | — | — |
| 2013-07-02 | $6.56 | $10.91 | 11,000 | — | — |
| 2013-07-01 | $6.60 | $10.97 | 15,600 | — | — |
| 2013-06-28 | $6.42 | $10.68 | 68,800 | — | — |
| 2013-06-27 | $6.42 | $10.67 | 30,400 | — | — |
| 2013-06-26 | $6.39 | $10.62 | 21,600 | — | — |
| 2013-06-25 | $6.43 | $10.69 | 13,600 | — | — |
| 2013-06-24 | $6.31 | $10.49 | 123,200 | — | — |
| 2013-06-21 | $6.36 | $10.57 | 47,600 | — | — |
| 2013-06-20 | $6.32 | $10.50 | 30,400 | — | — |
| 2013-06-19 | $6.50 | $10.81 | 36,400 | — | — |
| 2013-06-18 | $6.75 | $11.23 | 39,400 | — | — |
| 2013-06-17 | $6.90 | $11.48 | 50,800 | — | — |
| 2013-06-14 | $6.93 | $11.53 | 12,000 | — | — |
| 2013-06-13 | $7.03 | $11.69 | 66,000 | — | — |
| 2013-06-12 | $7.06 | $11.73 | 13,800 | — | — |
| 2013-06-11 | $6.96 | $11.58 | 73,200 | — | — |
| 2013-06-10 | $7.03 | $11.68 | 12,400 | — | — |
| 2013-06-07 | $6.93 | $11.52 | 50,800 | — | — |
| 2013-06-06 | $6.98 | $11.61 | 29,000 | — | — |
| 2013-06-05 | $7.14 | $11.88 | 44,000 | — | — |
| 2013-06-04 | $7.00 | $11.64 | 23,600 | — | — |
| 2013-06-03 | $7.42 | $12.33 | 22,600 | — | — |
| 2013-05-31 | $7.45 | $12.39 | 57,400 | — | — |
| 2013-05-30 | $7.11 | $11.83 | 93,200 | — | — |
| 2013-05-29 | $7.02 | $11.68 | 17,800 | — | — |
| 2013-05-28 | $7.14 | $11.88 | 45,800 | — | — |
| 2013-05-24 | $7.24 | $12.03 | 18,200 | — | — |
| 2013-05-23 | $7.15 | $11.89 | 28,400 | — | — |
| 2013-05-22 | $7.06 | $11.73 | 45,800 | — | — |
| 2013-05-21 | $6.93 | $11.52 | 33,200 | — | — |
| 2013-05-20 | $7.06 | $11.74 | 26,200 | — | — |
| 2013-05-17 | $7.20 | $11.97 | 17,400 | — | — |
| 2013-05-16 | $7.00 | $11.64 | 21,800 | — | — |
| 2013-05-15 | $7.05 | $11.72 | 30,600 | — | — |
| 2013-05-14 | $7.12 | $11.83 | 33,200 | — | — |
| 2013-05-13 | $7.00 | $11.64 | 71,800 | — | — |
| 2013-05-10 | $7.11 | $11.83 | 20,400 | — | — |
| 2013-05-09 | $7.17 | $11.93 | 59,400 | — | — |
| 2013-05-08 | $7.12 | $11.83 | 20,800 | — | — |
| 2013-05-07 | $7.08 | $11.77 | 27,800 | — | — |
| 2013-05-06 | $7.00 | $11.63 | 19,400 | — | — |
| 2013-05-03 | $7.10 | $11.81 | 99,800 | — | — |
| 2013-05-02 | $6.45 | $10.72 | 52,600 | — | — |
| 2013-05-01 | $6.51 | $10.82 | 122,200 | — | — |
| 2013-04-30 | $7.08 | $11.77 | 34,400 | — | — |
| 2013-04-29 | $7.22 | $12.00 | 108,400 | — | — |
| 2013-04-26 | $7.52 | $12.50 | 37,000 | — | — |
| 2013-04-25 | $7.62 | $12.67 | 59,800 | — | — |
| 2013-04-24 | $7.54 | $12.53 | 379,600 | — | — |
| 2013-04-23 | $7.45 | $12.38 | 45,000 | — | — |
| 2013-04-22 | $7.14 | $11.88 | 61,600 | — | — |
| 2013-04-19 | $7.15 | $11.88 | 25,000 | — | — |
| 2013-04-18 | $7.33 | $12.19 | 16,800 | — | — |
| 2013-04-17 | $7.12 | $11.84 | 55,800 | — | — |
| 2013-04-16 | $7.51 | $12.49 | 12,400 | — | — |
| 2013-04-15 | $7.57 | $12.58 | 13,800 | — | — |
| 2013-04-12 | $7.69 | $12.78 | 62,400 | — | — |
| 2013-04-11 | $7.68 | $12.77 | 75,800 | — | — |
| 2013-04-10 | $7.85 | $13.05 | 39,200 | — | — |
| 2013-04-09 | $7.81 | $12.99 | 62,000 | — | — |
| 2013-04-08 | $7.93 | $13.18 | 25,000 | — | — |
| 2013-04-05 | $7.80 | $12.97 | 43,000 | — | — |
| 2013-04-04 | $8.02 | $13.33 | 19,200 | — | — |
| 2013-04-03 | $7.88 | $13.10 | 99,800 | — | — |
| 2013-04-02 | $8.35 | $13.89 | 70,600 | — | — |
| 2013-04-01 | $8.69 | $14.45 | 35,600 | — | — |
| 2013-03-28 | $8.79 | $14.62 | 98,400 | — | — |
| 2013-03-27 | $8.37 | $13.91 | 147,000 | — | — |
| 2013-03-26 | $8.27 | $13.75 | 85,400 | — | — |
| 2013-03-25 | $8.15 | $13.56 | 54,400 | — | — |
| 2013-03-22 | $7.97 | $13.26 | 13,600 | — | — |
| 2013-03-21 | $7.89 | $13.12 | 24,600 | — | — |
| 2013-03-20 | $8.04 | $13.37 | 16,400 | — | — |
| 2013-03-19 | $7.98 | $13.27 | 56,400 | — | — |
| 2013-03-18 | $8.08 | $13.44 | 62,600 | — | — |
| 2013-03-15 | $7.94 | $13.21 | 76,000 | — | — |
| 2013-03-14 | $7.84 | $13.04 | 17,400 | — | — |
| 2013-03-13 | $7.67 | $12.76 | 31,200 | — | — |
| 2013-03-12 | $7.75 | $12.88 | 53,000 | — | — |
| 2013-03-11 | $7.62 | $12.67 | 37,000 | — | — |
| 2013-03-08 | $7.63 | $12.69 | 84,600 | — | — |
| 2013-03-07 | $7.63 | $12.68 | 272,800 | — | — |
| 2013-03-06 | $7.30 | $12.14 | 53,400 | — | — |
| 2013-03-05 | $7.19 | $11.95 | 225,800 | — | — |
| 2013-03-04 | $7.26 | $12.07 | 32,200 | — | — |
| 2013-03-01 | $7.26 | $12.08 | 66,800 | — | — |
| 2013-02-28 | $7.12 | $11.84 | 86,400 | — | — |
| 2013-02-27 | $7.00 | $11.64 | 47,400 | — | — |
| 2013-02-26 | $6.99 | $11.62 | 49,000 | — | — |
| 2013-02-25 | $6.73 | $11.19 | 53,600 | — | — |
| 2013-02-22 | $6.88 | $11.43 | 71,400 | — | — |
| 2013-02-21 | $6.82 | $11.34 | 237,400 | — | — |
| 2013-02-20 | $6.18 | $10.27 | 91,200 | — | — |
| 2013-02-19 | $6.15 | $10.22 | 21,000 | — | — |
| 2013-02-15 | $6.09 | $10.12 | 6,800 | — | — |
| 2013-02-14 | $6.03 | $10.03 | 6,200 | — | — |
| 2013-02-13 | $5.86 | $9.74 | 19,800 | — | — |
| 2013-02-12 | $5.86 | $9.75 | 11,400 | — | — |
| 2013-02-11 | $5.78 | $9.61 | 44,600 | — | — |
| 2013-02-08 | $5.73 | $9.53 | 17,600 | — | — |
| 2013-02-07 | $5.79 | $9.63 | 50,000 | — | — |
| 2013-02-06 | $5.85 | $9.73 | 188,600 | — | — |
| 2013-02-05 | $5.85 | $9.73 | 35,600 | — | — |
| 2013-02-04 | $5.82 | $9.67 | 13,600 | — | — |
| 2013-02-01 | $5.83 | $9.70 | 81,600 | — | — |
| 2013-01-31 | $5.49 | $9.13 | 24,200 | — | — |
| 2013-01-30 | $5.79 | $9.62 | 21,400 | — | — |
| 2013-01-29 | $5.80 | $9.65 | 13,000 | — | — |
| 2013-01-28 | $5.92 | $9.85 | 5,400 | — | — |
| 2013-01-25 | $6.00 | $9.97 | 5,800 | — | — |
| 2013-01-24 | $5.99 | $9.95 | 26,200 | — | — |
| 2013-01-23 | $6.10 | $10.15 | 18,800 | — | — |
| 2013-01-22 | $6.09 | $10.13 | 37,000 | — | — |
| 2013-01-18 | $6.12 | $10.18 | 32,400 | — | — |
| 2013-01-17 | $6.15 | $10.22 | 111,000 | — | — |
| 2013-01-16 | $6.09 | $10.12 | 59,400 | — | — |
| 2013-01-15 | $6.01 | $9.99 | 36,800 | — | — |
| 2013-01-14 | $5.72 | $9.51 | 51,000 | — | — |
| 2013-01-11 | $5.44 | $9.05 | 11,600 | — | — |
| 2013-01-10 | $5.56 | $9.24 | 13,600 | — | — |
| 2013-01-09 | $5.62 | $9.35 | 238,800 | — | — |
| 2013-01-08 | $5.56 | $9.25 | 35,600 | — | — |
| 2013-01-07 | $5.31 | $8.82 | 65,200 | — | — |
| 2013-01-04 | $5.38 | $8.95 | 19,400 | — | — |
| 2013-01-03 | $5.46 | $9.08 | 17,200 | — | — |
| 2013-01-02 | $5.40 | $8.98 | 46,200 | — | — |