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
- 2005-04-14 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 | $8.85 | $8.85 | 1,608,800 | — | — |
| 2013-12-30 | $8.83 | $8.83 | 1,106,000 | — | — |
| 2013-12-27 | $8.77 | $8.77 | 1,457,600 | — | — |
| 2013-12-26 | $8.66 | $8.66 | 1,811,600 | — | — |
| 2013-12-24 | $8.51 | $8.51 | 1,277,600 | — | — |
| 2013-12-23 | $8.47 | $8.47 | 2,020,400 | — | — |
| 2013-12-20 | $8.59 | $8.59 | 3,780,000 | — | — |
| 2013-12-19 | $8.36 | $8.36 | 3,223,600 | — | — |
| 2013-12-18 | $8.59 | $8.59 | 3,044,800 | — | — |
| 2013-12-17 | $8.57 | $8.57 | 936,800 | — | — |
| 2013-12-16 | $8.60 | $8.60 | 1,773,600 | — | — |
| 2013-12-13 | $8.63 | $8.63 | 2,211,200 | — | — |
| 2013-12-12 | $8.65 | $8.65 | 3,937,200 | — | — |
| 2013-12-11 | $8.39 | $8.39 | 2,021,600 | — | — |
| 2013-12-10 | $8.33 | $8.33 | 2,449,600 | — | — |
| 2013-12-09 | $8.57 | $8.57 | 2,198,400 | — | — |
| 2013-12-06 | $8.66 | $8.66 | 2,129,600 | — | — |
| 2013-12-05 | $8.61 | $8.61 | 2,128,400 | — | — |
| 2013-12-04 | $8.65 | $8.65 | 3,614,000 | — | — |
| 2013-12-03 | $8.58 | $8.58 | 3,072,800 | — | — |
| 2013-12-02 | $8.51 | $8.51 | 3,130,400 | — | — |
| 2013-11-29 | $8.27 | $8.27 | 591,200 | — | — |
| 2013-11-27 | $8.32 | $8.32 | 1,563,600 | — | — |
| 2013-11-26 | $8.13 | $8.13 | 1,935,200 | — | — |
| 2013-11-25 | $8.10 | $8.10 | 1,214,000 | — | — |
| 2013-11-22 | $8.10 | $8.10 | 1,994,400 | — | — |
| 2013-11-21 | $8.19 | $8.19 | 1,747,600 | — | — |
| 2013-11-20 | $8.06 | $8.06 | 2,045,200 | — | — |
| 2013-11-19 | $8.04 | $8.04 | 2,114,000 | — | — |
| 2013-11-18 | $7.87 | $7.87 | 3,664,000 | — | — |
| 2013-11-15 | $8.14 | $8.14 | 1,948,000 | — | — |
| 2013-11-14 | $8.13 | $8.13 | 3,663,200 | — | — |
| 2013-11-13 | $8.42 | $8.42 | 3,795,200 | — | — |
| 2013-11-12 | $8.37 | $8.37 | 3,049,600 | — | — |
| 2013-11-11 | $8.25 | $8.25 | 2,916,800 | — | — |
| 2013-11-08 | $8.26 | $8.26 | 4,005,600 | — | — |
| 2013-11-07 | $8.31 | $8.31 | 10,218,800 | — | — |
| 2013-11-06 | $6.81 | $6.81 | 4,028,000 | — | — |
| 2013-11-05 | $7.14 | $7.14 | 1,389,600 | — | — |
| 2013-11-04 | $7.11 | $7.11 | 2,561,200 | — | — |
| 2013-11-01 | $7.10 | $7.10 | 2,390,000 | — | — |
| 2013-10-31 | $7.18 | $7.18 | 1,908,800 | — | — |
| 2013-10-30 | $7.31 | $7.31 | 2,160,400 | — | — |
| 2013-10-29 | $7.48 | $7.48 | 2,049,600 | — | — |
| 2013-10-28 | $7.65 | $7.65 | 2,605,200 | — | — |
| 2013-10-25 | $7.45 | $7.45 | 1,168,000 | — | — |
| 2013-10-24 | $7.47 | $7.47 | 1,340,400 | — | — |
| 2013-10-23 | $7.53 | $7.53 | 1,724,800 | — | — |
| 2013-10-22 | $7.47 | $7.47 | 1,356,800 | — | — |
| 2013-10-21 | $7.59 | $7.59 | 1,627,200 | — | — |
| 2013-10-18 | $7.72 | $7.72 | 1,975,600 | — | — |
| 2013-10-17 | $7.55 | $7.55 | 1,770,800 | — | — |
| 2013-10-16 | $7.44 | $7.44 | 1,247,200 | — | — |
| 2013-10-15 | $7.37 | $7.37 | 4,117,600 | — | — |
| 2013-10-14 | $7.26 | $7.26 | 2,799,600 | — | — |
| 2013-10-11 | $6.86 | $6.86 | 1,580,400 | — | — |
| 2013-10-10 | $6.87 | $6.87 | 1,343,600 | — | — |
| 2013-10-09 | $6.70 | $6.70 | 1,556,400 | — | — |
| 2013-10-08 | $6.82 | $6.82 | 1,928,800 | — | — |
| 2013-10-07 | $6.96 | $6.96 | 1,175,600 | — | — |
| 2013-10-04 | $7.01 | $7.01 | 1,808,800 | — | — |
| 2013-10-03 | $7.09 | $7.09 | 1,304,000 | — | — |
| 2013-10-02 | $7.18 | $7.18 | 1,594,000 | — | — |
| 2013-10-01 | $7.04 | $7.04 | 1,836,800 | — | — |
| 2013-09-30 | $7.06 | $7.06 | 4,198,400 | — | — |
| 2013-09-27 | $6.81 | $6.81 | 15,115,200 | — | — |
| 2013-09-26 | $7.30 | $7.30 | 2,294,800 | — | — |
| 2013-09-25 | $6.87 | $6.87 | 2,080,400 | — | — |
| 2013-09-24 | $7.00 | $7.00 | 1,431,200 | — | — |
| 2013-09-23 | $7.08 | $7.08 | 1,793,600 | — | — |
| 2013-09-20 | $7.03 | $7.03 | 3,689,200 | — | — |
| 2013-09-19 | $7.09 | $7.09 | 1,212,000 | — | — |
| 2013-09-18 | $7.01 | $7.01 | 1,448,000 | — | — |
| 2013-09-17 | $6.91 | $6.91 | 2,162,800 | — | — |
| 2013-09-16 | $6.73 | $6.73 | 1,343,600 | — | — |
| 2013-09-13 | $6.84 | $6.84 | 2,226,400 | — | — |
| 2013-09-12 | $6.88 | $6.88 | 847,600 | — | — |
| 2013-09-11 | $6.99 | $6.99 | 1,313,200 | — | — |
| 2013-09-10 | $7.00 | $7.00 | 1,739,200 | — | — |
| 2013-09-09 | $6.85 | $6.85 | 2,295,200 | — | — |
| 2013-09-06 | $6.67 | $6.67 | 1,275,600 | — | — |
| 2013-09-05 | $6.74 | $6.74 | 976,800 | — | — |
| 2013-09-04 | $6.67 | $6.67 | 1,743,600 | — | — |
| 2013-09-03 | $6.70 | $6.69 | 1,410,000 | — | — |
| 2013-08-30 | $6.76 | $6.76 | 1,842,000 | — | — |
| 2013-08-29 | $6.79 | $6.79 | 1,314,400 | — | — |
| 2013-08-28 | $6.69 | $6.69 | 1,704,800 | — | — |
| 2013-08-27 | $6.60 | $6.60 | 2,067,200 | — | — |
| 2013-08-26 | $6.93 | $6.93 | 4,323,200 | — | — |
| 2013-08-23 | $6.81 | $6.81 | 2,790,400 | — | — |
| 2013-08-22 | $6.90 | $6.90 | 1,541,200 | — | — |
| 2013-08-21 | $6.67 | $6.67 | 1,262,800 | — | — |
| 2013-08-20 | $6.69 | $6.69 | 842,000 | — | — |
| 2013-08-19 | $6.57 | $6.57 | 1,610,800 | — | — |
| 2013-08-16 | $6.53 | $6.53 | 3,366,000 | — | — |
| 2013-08-15 | $6.64 | $6.64 | 1,668,800 | — | — |
| 2013-08-14 | $6.79 | $6.79 | 2,458,800 | — | — |
| 2013-08-13 | $6.85 | $6.85 | 2,489,200 | — | — |
| 2013-08-12 | $6.73 | $6.73 | 2,250,800 | — | — |
| 2013-08-09 | $6.77 | $6.77 | 4,629,600 | — | — |
| 2013-08-08 | $6.67 | $6.67 | 10,311,200 | — | — |
| 2013-08-07 | $5.50 | $5.50 | 2,178,400 | — | — |
| 2013-08-06 | $5.62 | $5.62 | 1,724,400 | — | — |
| 2013-08-05 | $5.60 | $5.60 | 1,149,200 | — | — |
| 2013-08-02 | $5.66 | $5.66 | 1,795,600 | — | — |
| 2013-08-01 | $5.57 | $5.57 | 1,568,400 | — | — |
| 2013-07-31 | $5.45 | $5.45 | 2,222,400 | — | — |
| 2013-07-30 | $5.58 | $5.58 | 2,066,400 | — | — |
| 2013-07-29 | $5.62 | $5.62 | 1,707,600 | — | — |
| 2013-07-26 | $5.66 | $5.66 | 2,053,600 | — | — |
| 2013-07-25 | $5.74 | $5.74 | 1,787,200 | — | — |
| 2013-07-24 | $5.56 | $5.56 | 2,710,800 | — | — |
| 2013-07-23 | $5.80 | $5.80 | 1,692,800 | — | — |
| 2013-07-22 | $5.69 | $5.69 | 1,687,200 | — | — |
| 2013-07-19 | $5.62 | $5.62 | 1,140,800 | — | — |
| 2013-07-18 | $5.70 | $5.70 | 1,666,800 | — | — |
| 2013-07-17 | $5.63 | $5.63 | 2,233,200 | — | — |
| 2013-07-16 | $5.70 | $5.70 | 1,502,800 | — | — |
| 2013-07-15 | $5.89 | $5.89 | 4,969,200 | — | — |
| 2013-07-12 | $5.94 | $5.94 | 1,832,800 | — | — |
| 2013-07-11 | $5.87 | $5.87 | 3,258,400 | — | — |
| 2013-07-10 | $5.54 | $5.54 | 2,384,000 | — | — |
| 2013-07-09 | $5.57 | $5.57 | 2,561,200 | — | — |
| 2013-07-08 | $5.74 | $5.74 | 1,420,000 | — | — |
| 2013-07-05 | $5.72 | $5.72 | 1,006,800 | — | — |
| 2013-07-03 | $5.60 | $5.60 | 1,072,800 | — | — |
| 2013-07-02 | $5.61 | $5.61 | 1,956,800 | — | — |
| 2013-07-01 | $5.71 | $5.71 | 2,410,000 | — | — |
| 2013-06-28 | $5.61 | $5.61 | 2,774,400 | — | — |
| 2013-06-27 | $5.64 | $5.64 | 2,290,800 | — | — |
| 2013-06-26 | $5.49 | $5.49 | 2,544,800 | — | — |
| 2013-06-25 | $5.44 | $5.44 | 1,734,400 | — | — |
| 2013-06-24 | $5.44 | $5.44 | 2,725,600 | — | — |
| 2013-06-21 | $5.24 | $5.24 | 3,376,800 | — | — |
| 2013-06-20 | $5.05 | $5.05 | 3,768,000 | — | — |
| 2013-06-19 | $5.36 | $5.36 | 3,834,400 | — | — |
| 2013-06-18 | $5.70 | $5.70 | 1,492,400 | — | — |
| 2013-06-17 | $5.64 | $5.64 | 2,850,400 | — | — |
| 2013-06-14 | $5.54 | $5.54 | 1,399,600 | — | — |
| 2013-06-13 | $5.53 | $5.53 | 2,140,000 | — | — |
| 2013-06-12 | $5.59 | $5.58 | 1,618,000 | — | — |
| 2013-06-11 | $5.61 | $5.61 | 2,110,800 | — | — |
| 2013-06-10 | $5.54 | $5.54 | 2,352,400 | — | — |
| 2013-06-07 | $5.60 | $5.60 | 1,526,800 | — | — |
| 2013-06-06 | $5.48 | $5.48 | 2,819,600 | — | — |
| 2013-06-05 | $5.45 | $5.45 | 2,460,000 | — | — |
| 2013-06-04 | $5.41 | $5.41 | 2,261,600 | — | — |
| 2013-06-03 | $5.38 | $5.38 | 3,290,800 | — | — |
| 2013-05-31 | $5.21 | $5.21 | 1,662,400 | — | — |
| 2013-05-30 | $5.12 | $5.12 | 1,703,200 | — | — |
| 2013-05-29 | $5.13 | $5.13 | 899,200 | — | — |
| 2013-05-28 | $5.21 | $5.21 | 1,314,800 | — | — |
| 2013-05-24 | $5.08 | $5.08 | 1,330,400 | — | — |
| 2013-05-23 | $5.07 | $5.07 | 2,266,800 | — | — |
| 2013-05-22 | $5.09 | $5.09 | 3,730,400 | — | — |
| 2013-05-21 | $5.28 | $5.28 | 3,137,600 | — | — |
| 2013-05-20 | $5.31 | $5.31 | 3,301,200 | — | — |
| 2013-05-17 | $5.30 | $5.30 | 5,324,800 | — | — |
| 2013-05-16 | $4.86 | $4.86 | 2,028,400 | — | — |
| 2013-05-15 | $4.90 | $4.90 | 1,432,000 | — | — |
| 2013-05-14 | $5.00 | $5.00 | 1,674,000 | — | — |
| 2013-05-13 | $4.98 | $4.98 | 2,604,000 | — | — |
| 2013-05-10 | $4.95 | $4.95 | 2,504,000 | — | — |
| 2013-05-09 | $4.89 | $4.89 | 5,251,600 | — | — |
| 2013-05-08 | $4.74 | $4.74 | 2,028,400 | — | — |
| 2013-05-07 | $4.61 | $4.61 | 2,529,200 | — | — |
| 2013-05-06 | $4.53 | $4.53 | 3,305,200 | — | — |
| 2013-05-03 | $4.65 | $4.65 | 3,118,400 | — | — |
| 2013-05-02 | $4.51 | $4.51 | 4,954,400 | — | — |
| 2013-05-01 | $4.23 | $4.23 | 7,802,800 | — | — |
| 2013-04-30 | $4.10 | $4.10 | 2,905,200 | — | — |
| 2013-04-29 | $3.96 | $3.96 | 1,559,600 | — | — |
| 2013-04-26 | $3.89 | $3.89 | 1,299,200 | — | — |
| 2013-04-25 | $3.87 | $3.87 | 1,774,400 | — | — |
| 2013-04-24 | $3.85 | $3.85 | 1,772,000 | — | — |
| 2013-04-23 | $3.80 | $3.80 | 1,717,200 | — | — |
| 2013-04-22 | $3.82 | $3.82 | 955,200 | — | — |
| 2013-04-19 | $3.88 | $3.88 | 1,278,800 | — | — |
| 2013-04-18 | $3.78 | $3.78 | 1,501,200 | — | — |
| 2013-04-17 | $3.86 | $3.86 | 1,158,000 | — | — |
| 2013-04-16 | $3.94 | $3.94 | 1,133,600 | — | — |
| 2013-04-15 | $3.90 | $3.90 | 1,469,200 | — | — |
| 2013-04-12 | $4.07 | $4.07 | 737,600 | — | — |
| 2013-04-11 | $4.05 | $4.05 | 876,400 | — | — |
| 2013-04-10 | $4.08 | $4.08 | 1,420,000 | — | — |
| 2013-04-09 | $4.12 | $4.12 | 1,164,400 | — | — |
| 2013-04-08 | $4.12 | $4.12 | 760,400 | — | — |
| 2013-04-05 | $4.11 | $4.11 | 915,600 | — | — |
| 2013-04-04 | $4.18 | $4.18 | 970,000 | — | — |
| 2013-04-03 | $4.19 | $4.19 | 1,309,600 | — | — |
| 2013-04-02 | $4.31 | $4.31 | 2,519,600 | — | — |
| 2013-04-01 | $4.28 | $4.28 | 2,313,200 | — | — |
| 2013-03-28 | $4.18 | $4.18 | 1,320,400 | — | — |
| 2013-03-27 | $4.26 | $4.26 | 765,200 | — | — |
| 2013-03-26 | $4.21 | $4.21 | 1,092,400 | — | — |
| 2013-03-25 | $4.18 | $4.18 | 964,800 | — | — |
| 2013-03-22 | $4.16 | $4.16 | 796,400 | — | — |
| 2013-03-21 | $4.07 | $4.07 | 1,812,800 | — | — |
| 2013-03-20 | $4.12 | $4.12 | 973,600 | — | — |
| 2013-03-19 | $4.08 | $4.08 | 1,360,400 | — | — |
| 2013-03-18 | $4.04 | $4.04 | 1,194,000 | — | — |
| 2013-03-15 | $4.08 | $4.08 | 2,402,800 | — | — |
| 2013-03-14 | $4.19 | $4.19 | 1,616,000 | — | — |
| 2013-03-13 | $4.18 | $4.18 | 2,259,600 | — | — |
| 2013-03-12 | $4.25 | $4.25 | 4,045,200 | — | — |
| 2013-03-11 | $3.89 | $3.89 | 1,971,600 | — | — |
| 2013-03-08 | $3.99 | $3.99 | 1,517,600 | — | — |
| 2013-03-07 | $3.85 | $3.85 | 773,600 | — | — |
| 2013-03-06 | $3.82 | $3.82 | 1,015,600 | — | — |
| 2013-03-05 | $3.91 | $3.91 | 1,264,400 | — | — |
| 2013-03-04 | $3.84 | $3.84 | 1,162,000 | — | — |
| 2013-03-01 | $3.80 | $3.80 | 2,213,600 | — | — |
| 2013-02-28 | $3.73 | $3.73 | 1,497,600 | — | — |
| 2013-02-27 | $3.75 | $3.75 | 1,710,400 | — | — |
| 2013-02-26 | $3.76 | $3.76 | 1,301,600 | — | — |
| 2013-02-25 | $3.78 | $3.78 | 2,592,400 | — | — |
| 2013-02-22 | $3.93 | $3.93 | 3,762,400 | — | — |
| 2013-02-21 | $3.53 | $3.53 | 1,178,800 | — | — |
| 2013-02-20 | $3.60 | $3.60 | 1,515,600 | — | — |
| 2013-02-19 | $3.67 | $3.67 | 822,800 | — | — |
| 2013-02-15 | $3.60 | $3.60 | 961,600 | — | — |
| 2013-02-14 | $3.65 | $3.65 | 2,781,600 | — | — |
| 2013-02-13 | $3.62 | $3.62 | 1,155,600 | — | — |
| 2013-02-12 | $3.63 | $3.63 | 1,408,800 | — | — |
| 2013-02-11 | $3.65 | $3.65 | 974,800 | — | — |
| 2013-02-08 | $3.70 | $3.70 | 799,200 | — | — |
| 2013-02-07 | $3.70 | $3.70 | 834,000 | — | — |
| 2013-02-06 | $3.77 | $3.77 | 1,447,200 | — | — |
| 2013-02-05 | $3.75 | $3.75 | 933,600 | — | — |
| 2013-02-04 | $3.75 | $3.75 | 1,545,600 | — | — |
| 2013-02-01 | $3.88 | $3.88 | 1,360,400 | — | — |
| 2013-01-31 | $3.81 | $3.81 | 1,012,800 | — | — |
| 2013-01-30 | $3.77 | $3.77 | 1,444,000 | — | — |
| 2013-01-29 | $3.79 | $3.79 | 1,380,000 | — | — |
| 2013-01-28 | $3.82 | $3.82 | 1,453,600 | — | — |
| 2013-01-25 | $3.88 | $3.88 | 2,912,000 | — | — |
| 2013-01-24 | $3.69 | $3.69 | 1,512,000 | — | — |
| 2013-01-23 | $3.71 | $3.71 | 1,200,000 | — | — |
| 2013-01-22 | $3.72 | $3.72 | 1,425,600 | — | — |
| 2013-01-18 | $3.70 | $3.70 | 1,288,000 | — | — |
| 2013-01-17 | $3.62 | $3.62 | 1,023,600 | — | — |
| 2013-01-16 | $3.62 | $3.62 | 1,060,000 | — | — |
| 2013-01-15 | $3.65 | $3.65 | 1,198,400 | — | — |
| 2013-01-14 | $3.66 | $3.66 | 1,019,600 | — | — |
| 2013-01-11 | $3.71 | $3.71 | 992,400 | — | — |
| 2013-01-10 | $3.73 | $3.73 | 1,502,000 | — | — |
| 2013-01-09 | $3.65 | $3.65 | 1,348,800 | — | — |
| 2013-01-08 | $3.62 | $3.62 | 1,224,800 | — | — |
| 2013-01-07 | $3.60 | $3.60 | 2,712,000 | — | — |
| 2013-01-04 | $3.54 | $3.54 | 1,525,200 | — | — |
| 2013-01-03 | $3.49 | $3.49 | 1,288,400 | — | — |
| 2013-01-02 | $3.46 | $3.46 | 1,613,200 | — | — |