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
- 1987-06-02 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 | $6.54 | $6.54 | 159,800 | — | — |
| 2013-12-30 | $6.54 | $6.54 | 90,600 | — | — |
| 2013-12-27 | $6.51 | $6.51 | 59,900 | — | — |
| 2013-12-26 | $6.52 | $6.52 | 140,800 | — | — |
| 2013-12-24 | $6.46 | $6.46 | 56,900 | — | — |
| 2013-12-23 | $6.39 | $6.39 | 278,100 | — | — |
| 2013-12-20 | $6.35 | $6.35 | 480,300 | — | — |
| 2013-12-19 | $6.38 | $6.38 | 138,200 | — | — |
| 2013-12-18 | $6.44 | $6.44 | 362,800 | — | — |
| 2013-12-17 | $6.38 | $6.38 | 173,300 | — | — |
| 2013-12-16 | $6.25 | $6.25 | 104,700 | — | — |
| 2013-12-13 | $6.16 | $6.16 | 184,100 | — | — |
| 2013-12-12 | $6.17 | $6.17 | 302,300 | — | — |
| 2013-12-11 | $6.14 | $6.14 | 336,700 | — | — |
| 2013-12-10 | $6.21 | $6.21 | 319,500 | — | — |
| 2013-12-09 | $6.26 | $6.26 | 256,800 | — | — |
| 2013-12-06 | $6.22 | $6.22 | 238,800 | — | — |
| 2013-12-05 | $6.09 | $6.09 | 258,000 | — | — |
| 2013-12-04 | $6.09 | $6.09 | 609,200 | — | — |
| 2013-12-03 | $6.36 | $6.36 | 224,200 | — | — |
| 2013-12-02 | $6.45 | $6.45 | 384,600 | — | — |
| 2013-11-29 | $7.03 | $7.03 | 147,200 | — | — |
| 2013-11-27 | $6.95 | $6.95 | 94,000 | — | — |
| 2013-11-26 | $6.96 | $6.96 | 292,700 | — | — |
| 2013-11-25 | $7.12 | $7.12 | 176,500 | — | — |
| 2013-11-22 | $7.06 | $7.06 | 1,261,600 | — | — |
| 2013-11-21 | $6.45 | $6.45 | 223,100 | — | — |
| 2013-11-20 | $6.41 | $6.41 | 67,800 | — | — |
| 2013-11-19 | $6.58 | $6.58 | 87,400 | — | — |
| 2013-11-18 | $6.60 | $6.60 | 62,200 | — | — |
| 2013-11-15 | $6.64 | $6.64 | 253,700 | — | — |
| 2013-11-14 | $6.61 | $6.61 | 128,800 | — | — |
| 2013-11-13 | $6.73 | $6.73 | 67,800 | — | — |
| 2013-11-12 | $6.59 | $6.59 | 85,000 | — | — |
| 2013-11-11 | $6.71 | $6.71 | 54,900 | — | — |
| 2013-11-08 | $6.65 | $6.65 | 107,500 | — | — |
| 2013-11-07 | $6.48 | $6.48 | 215,500 | — | — |
| 2013-11-06 | $6.52 | $6.52 | 581,900 | — | — |
| 2013-11-05 | $6.57 | $6.57 | 157,600 | — | — |
| 2013-11-04 | $6.63 | $6.63 | 466,300 | — | — |
| 2013-11-01 | $6.62 | $6.62 | 450,500 | — | — |
| 2013-10-31 | $6.95 | $6.95 | 177,900 | — | — |
| 2013-10-30 | $7.00 | $7.00 | 117,300 | — | — |
| 2013-10-29 | $7.14 | $7.14 | 160,300 | — | — |
| 2013-10-28 | $7.15 | $7.15 | 164,200 | — | — |
| 2013-10-25 | $7.14 | $7.14 | 129,400 | — | — |
| 2013-10-24 | $7.10 | $7.10 | 246,400 | — | — |
| 2013-10-23 | $7.07 | $7.07 | 255,300 | — | — |
| 2013-10-22 | $6.88 | $6.88 | 117,300 | — | — |
| 2013-10-21 | $6.75 | $6.75 | 248,000 | — | — |
| 2013-10-18 | $6.74 | $6.74 | 144,100 | — | — |
| 2013-10-17 | $6.59 | $6.59 | 212,600 | — | — |
| 2013-10-16 | $6.64 | $6.64 | 149,600 | — | — |
| 2013-10-15 | $6.63 | $6.63 | 138,100 | — | — |
| 2013-10-14 | $6.65 | $6.65 | 111,800 | — | — |
| 2013-10-11 | $6.55 | $6.55 | 416,500 | — | — |
| 2013-10-10 | $6.58 | $6.58 | 100,700 | — | — |
| 2013-10-09 | $6.48 | $6.48 | 349,000 | — | — |
| 2013-10-08 | $6.40 | $6.40 | 297,400 | — | — |
| 2013-10-07 | $6.53 | $6.53 | 92,400 | — | — |
| 2013-10-04 | $6.61 | $6.61 | 229,500 | — | — |
| 2013-10-03 | $6.75 | $6.75 | 159,500 | — | — |
| 2013-10-02 | $6.53 | $6.53 | 101,000 | — | — |
| 2013-10-01 | $6.72 | $6.72 | 169,100 | — | — |
| 2013-09-30 | $6.47 | $6.47 | 222,300 | — | — |
| 2013-09-27 | $6.50 | $6.50 | 82,700 | — | — |
| 2013-09-26 | $6.42 | $6.42 | 63,300 | — | — |
| 2013-09-25 | $6.48 | $6.48 | 61,900 | — | — |
| 2013-09-24 | $6.60 | $6.60 | 85,800 | — | — |
| 2013-09-23 | $6.65 | $6.65 | 82,600 | — | — |
| 2013-09-20 | $6.71 | $6.71 | 381,700 | — | — |
| 2013-09-19 | $6.70 | $6.70 | 92,300 | — | — |
| 2013-09-18 | $6.52 | $6.52 | 83,800 | — | — |
| 2013-09-17 | $6.62 | $6.62 | 64,400 | — | — |
| 2013-09-16 | $6.33 | $6.33 | 77,600 | — | — |
| 2013-09-13 | $6.33 | $6.33 | 69,500 | — | — |
| 2013-09-12 | $6.20 | $6.20 | 102,200 | — | — |
| 2013-09-11 | $6.35 | $6.35 | 194,100 | — | — |
| 2013-09-10 | $6.46 | $6.46 | 150,500 | — | — |
| 2013-09-09 | $6.35 | $6.35 | 115,000 | — | — |
| 2013-09-06 | $6.28 | $6.28 | 176,100 | — | — |
| 2013-09-05 | $6.30 | $6.30 | 113,900 | — | — |
| 2013-09-04 | $6.21 | $6.21 | 89,800 | — | — |
| 2013-09-03 | $6.19 | $6.19 | 208,200 | — | — |
| 2013-08-30 | $6.05 | $6.05 | 149,600 | — | — |
| 2013-08-29 | $6.28 | $6.28 | 164,500 | — | — |
| 2013-08-28 | $6.17 | $6.17 | 183,300 | — | — |
| 2013-08-27 | $6.07 | $6.07 | 212,700 | — | — |
| 2013-08-26 | $6.20 | $6.20 | 201,300 | — | — |
| 2013-08-23 | $6.19 | $6.19 | 458,700 | — | — |
| 2013-08-22 | $5.81 | $5.81 | 124,200 | — | — |
| 2013-08-21 | $5.77 | $5.77 | 147,100 | — | — |
| 2013-08-20 | $5.82 | $5.82 | 156,600 | — | — |
| 2013-08-19 | $5.70 | $5.70 | 297,500 | — | — |
| 2013-08-16 | $5.95 | $5.95 | 155,100 | — | — |
| 2013-08-15 | $5.91 | $5.91 | 186,400 | — | — |
| 2013-08-14 | $6.04 | $6.04 | 86,900 | — | — |
| 2013-08-13 | $6.10 | $6.10 | 147,100 | — | — |
| 2013-08-12 | $6.16 | $6.16 | 96,500 | — | — |
| 2013-08-09 | $6.13 | $6.13 | 85,300 | — | — |
| 2013-08-08 | $6.23 | $6.23 | 93,400 | — | — |
| 2013-08-07 | $6.05 | $6.05 | 72,600 | — | — |
| 2013-08-06 | $6.11 | $6.11 | 88,200 | — | — |
| 2013-08-05 | $6.14 | $6.14 | 142,500 | — | — |
| 2013-08-02 | $6.25 | $6.25 | 134,400 | — | — |
| 2013-08-01 | $6.40 | $6.40 | 179,600 | — | — |
| 2013-07-31 | $6.45 | $6.45 | 174,600 | — | — |
| 2013-07-30 | $6.61 | $6.61 | 137,100 | — | — |
| 2013-07-29 | $6.75 | $6.75 | 88,900 | — | — |
| 2013-07-26 | $6.91 | $6.91 | 83,800 | — | — |
| 2013-07-25 | $7.04 | $7.04 | 363,800 | — | — |
| 2013-07-24 | $6.74 | $6.74 | 143,000 | — | — |
| 2013-07-23 | $6.75 | $6.75 | 168,900 | — | — |
| 2013-07-22 | $6.77 | $6.77 | 84,500 | — | — |
| 2013-07-19 | $6.74 | $6.74 | 125,900 | — | — |
| 2013-07-18 | $6.82 | $6.82 | 133,600 | — | — |
| 2013-07-17 | $6.89 | $6.89 | 89,700 | — | — |
| 2013-07-16 | $6.94 | $6.94 | 281,600 | — | — |
| 2013-07-15 | $7.01 | $7.01 | 176,400 | — | — |
| 2013-07-12 | $6.98 | $6.98 | 121,800 | — | — |
| 2013-07-11 | $7.02 | $7.02 | 415,700 | — | — |
| 2013-07-10 | $6.75 | $6.75 | 213,300 | — | — |
| 2013-07-09 | $6.67 | $6.67 | 128,000 | — | — |
| 2013-07-08 | $6.69 | $6.69 | 132,000 | — | — |
| 2013-07-05 | $6.61 | $6.61 | 183,200 | — | — |
| 2013-07-03 | $6.50 | $6.50 | 125,200 | — | — |
| 2013-07-02 | $6.53 | $6.53 | 133,600 | — | — |
| 2013-07-01 | $6.51 | $6.51 | 467,100 | — | — |
| 2013-06-28 | $6.34 | $6.34 | 436,500 | — | — |
| 2013-06-27 | $6.41 | $6.41 | 406,700 | — | — |
| 2013-06-26 | $6.20 | $6.20 | 497,800 | — | — |
| 2013-06-25 | $6.15 | $6.15 | 132,900 | — | — |
| 2013-06-24 | $6.04 | $6.04 | 206,300 | — | — |
| 2013-06-21 | $6.02 | $6.02 | 303,800 | — | — |
| 2013-06-20 | $5.86 | $5.86 | 112,000 | — | — |
| 2013-06-19 | $6.08 | $6.08 | 161,800 | — | — |
| 2013-06-18 | $6.15 | $6.15 | 574,100 | — | — |
| 2013-06-17 | $6.10 | $6.10 | 204,600 | — | — |
| 2013-06-14 | $6.01 | $6.01 | 445,800 | — | — |
| 2013-06-13 | $5.89 | $5.89 | 653,600 | — | — |
| 2013-06-12 | $5.55 | $5.55 | 351,500 | — | — |
| 2013-06-11 | $5.20 | $5.20 | 55,600 | — | — |
| 2013-06-10 | $5.24 | $5.24 | 55,200 | — | — |
| 2013-06-07 | $5.28 | $5.28 | 81,200 | — | — |
| 2013-06-06 | $5.20 | $5.20 | 99,000 | — | — |
| 2013-06-05 | $5.05 | $5.05 | 66,200 | — | — |
| 2013-06-04 | $5.09 | $5.09 | 118,700 | — | — |
| 2013-06-03 | $5.05 | $5.05 | 240,100 | — | — |
| 2013-05-31 | $4.96 | $4.96 | 121,800 | — | — |
| 2013-05-30 | $5.00 | $5.00 | 26,500 | — | — |
| 2013-05-29 | $4.90 | $4.90 | 43,800 | — | — |
| 2013-05-28 | $5.04 | $5.04 | 141,700 | — | — |
| 2013-05-24 | $5.10 | $5.10 | 180,500 | — | — |
| 2013-05-23 | $4.94 | $4.94 | 108,600 | — | — |
| 2013-05-22 | $4.99 | $4.99 | 145,700 | — | — |
| 2013-05-21 | $4.96 | $4.96 | 81,000 | — | — |
| 2013-05-20 | $5.03 | $5.03 | 105,600 | — | — |
| 2013-05-17 | $5.09 | $5.09 | 163,200 | — | — |
| 2013-05-16 | $5.13 | $5.13 | 35,100 | — | — |
| 2013-05-15 | $5.13 | $5.13 | 125,900 | — | — |
| 2013-05-14 | $5.29 | $5.29 | 112,100 | — | — |
| 2013-05-13 | $5.19 | $5.19 | 80,700 | — | — |
| 2013-05-10 | $5.11 | $5.11 | 155,900 | — | — |
| 2013-05-09 | $5.10 | $5.10 | 127,300 | — | — |
| 2013-05-08 | $5.08 | $5.08 | 65,700 | — | — |
| 2013-05-07 | $5.09 | $5.09 | 68,200 | — | — |
| 2013-05-06 | $5.06 | $5.06 | 65,400 | — | — |
| 2013-05-03 | $4.89 | $4.89 | 87,600 | — | — |
| 2013-05-02 | $4.77 | $4.77 | 103,500 | — | — |
| 2013-05-01 | $4.69 | $4.69 | 180,100 | — | — |
| 2013-04-30 | $4.98 | $4.98 | 117,000 | — | — |
| 2013-04-29 | $4.95 | $4.95 | 142,000 | — | — |
| 2013-04-26 | $4.86 | $4.86 | 111,000 | — | — |
| 2013-04-25 | $4.81 | $4.81 | 63,900 | — | — |
| 2013-04-24 | $4.73 | $4.73 | 81,900 | — | — |
| 2013-04-23 | $4.81 | $4.81 | 140,300 | — | — |
| 2013-04-22 | $4.64 | $4.64 | 90,100 | — | — |
| 2013-04-19 | $4.68 | $4.68 | 107,500 | — | — |
| 2013-04-18 | $4.60 | $4.60 | 222,700 | — | — |
| 2013-04-17 | $4.73 | $4.73 | 133,100 | — | — |
| 2013-04-16 | $4.97 | $4.97 | 215,800 | — | — |
| 2013-04-15 | $5.01 | $5.01 | 273,400 | — | — |
| 2013-04-12 | $5.16 | $5.16 | 224,300 | — | — |
| 2013-04-11 | $5.32 | $5.32 | 191,200 | — | — |
| 2013-04-10 | $5.25 | $5.25 | 283,500 | — | — |
| 2013-04-09 | $5.29 | $5.29 | 336,000 | — | — |
| 2013-04-08 | $5.23 | $5.23 | 233,300 | — | — |
| 2013-04-05 | $5.18 | $5.18 | 261,700 | — | — |
| 2013-04-04 | $5.22 | $5.22 | 648,300 | — | — |
| 2013-04-03 | $5.14 | $5.14 | 267,100 | — | — |
| 2013-04-02 | $5.12 | $5.12 | 351,100 | — | — |
| 2013-04-01 | $5.07 | $5.07 | 323,000 | — | — |
| 2013-03-28 | $5.09 | $5.09 | 342,600 | — | — |
| 2013-03-27 | $5.04 | $5.04 | 224,300 | — | — |
| 2013-03-26 | $5.03 | $5.03 | 597,500 | — | — |
| 2013-03-25 | $4.90 | $4.90 | 110,000 | — | — |
| 2013-03-22 | $4.83 | $4.83 | 236,600 | — | — |
| 2013-03-21 | $4.80 | $4.80 | 233,800 | — | — |
| 2013-03-20 | $4.89 | $4.89 | 210,800 | — | — |
| 2013-03-19 | $4.88 | $4.88 | 212,200 | — | — |
| 2013-03-18 | $4.89 | $4.89 | 154,300 | — | — |
| 2013-03-15 | $4.92 | $4.92 | 1,104,300 | — | — |
| 2013-03-14 | $4.57 | $4.57 | 110,900 | — | — |
| 2013-03-13 | $4.51 | $4.51 | 63,300 | — | — |
| 2013-03-12 | $4.50 | $4.50 | 68,600 | — | — |
| 2013-03-11 | $4.54 | $4.54 | 65,500 | — | — |
| 2013-03-08 | $4.67 | $4.67 | 86,300 | — | — |
| 2013-03-07 | $4.62 | $4.62 | 78,900 | — | — |
| 2013-03-06 | $4.63 | $4.63 | 181,700 | — | — |
| 2013-03-05 | $4.67 | $4.67 | 108,900 | — | — |
| 2013-03-04 | $4.66 | $4.66 | 472,100 | — | — |
| 2013-03-01 | $4.68 | $4.68 | 152,100 | — | — |
| 2013-02-28 | $4.54 | $4.54 | 880,200 | — | — |
| 2013-02-27 | $4.77 | $4.77 | 708,700 | — | — |
| 2013-02-26 | $4.76 | $4.76 | 207,900 | — | — |
| 2013-02-25 | $4.74 | $4.74 | 208,500 | — | — |
| 2013-02-22 | $4.71 | $4.71 | 122,500 | — | — |
| 2013-02-21 | $4.76 | $4.76 | 438,400 | — | — |
| 2013-02-20 | $4.72 | $4.72 | 392,600 | — | — |
| 2013-02-19 | $4.77 | $4.77 | 222,200 | — | — |
| 2013-02-15 | $4.51 | $4.51 | 109,500 | — | — |
| 2013-02-14 | $4.51 | $4.51 | 269,700 | — | — |
| 2013-02-13 | $4.45 | $4.45 | 26,000 | — | — |
| 2013-02-12 | $4.45 | $4.45 | 30,100 | — | — |
| 2013-02-11 | $4.40 | $4.40 | 66,700 | — | — |
| 2013-02-08 | $4.51 | $4.51 | 50,000 | — | — |
| 2013-02-07 | $4.48 | $4.48 | 17,900 | — | — |
| 2013-02-06 | $4.48 | $4.48 | 73,300 | — | — |
| 2013-02-05 | $4.59 | $4.59 | 157,900 | — | — |
| 2013-02-04 | $4.50 | $4.50 | 104,700 | — | — |
| 2013-02-01 | $4.60 | $4.60 | 110,300 | — | — |
| 2013-01-31 | $4.59 | $4.59 | 326,000 | — | — |
| 2013-01-30 | $4.40 | $4.40 | 1,080,400 | — | — |
| 2013-01-29 | $4.64 | $4.64 | 75,500 | — | — |
| 2013-01-28 | $4.58 | $4.58 | 162,800 | — | — |
| 2013-01-25 | $4.53 | $4.53 | 122,600 | — | — |
| 2013-01-24 | $4.37 | $4.37 | 70,800 | — | — |
| 2013-01-23 | $4.37 | $4.37 | 185,200 | — | — |
| 2013-01-22 | $4.42 | $4.42 | 43,400 | — | — |
| 2013-01-18 | $4.38 | $4.38 | 64,000 | — | — |
| 2013-01-17 | $4.29 | $4.29 | 97,700 | — | — |
| 2013-01-16 | $4.30 | $4.30 | 93,700 | — | — |
| 2013-01-15 | $4.27 | $4.27 | 224,600 | — | — |
| 2013-01-14 | $4.30 | $4.30 | 67,400 | — | — |
| 2013-01-11 | $4.31 | $4.31 | 102,000 | — | — |
| 2013-01-10 | $4.37 | $4.37 | 342,800 | — | — |
| 2013-01-09 | $4.39 | $4.39 | 443,200 | — | — |
| 2013-01-08 | $4.37 | $4.37 | 132,900 | — | — |
| 2013-01-07 | $4.35 | $4.35 | 609,400 | — | — |
| 2013-01-04 | $4.38 | $4.38 | 238,000 | — | — |
| 2013-01-03 | $4.29 | $4.29 | 77,300 | — | — |
| 2013-01-02 | $4.35 | $4.35 | 275,900 | — | — |