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
- 2008-02-28 to 2026-08-27
- 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 | $7.69 | $7.69 | 582,100 | — | — |
| 2013-12-30 | $7.78 | $7.78 | 428,600 | — | — |
| 2013-12-27 | $7.57 | $7.57 | 298,700 | — | — |
| 2013-12-26 | $7.62 | $7.62 | 449,200 | — | — |
| 2013-12-24 | $7.70 | $7.70 | 85,600 | — | — |
| 2013-12-23 | $7.75 | $7.75 | 200,600 | — | — |
| 2013-12-20 | $7.72 | $7.72 | 525,600 | — | — |
| 2013-12-19 | $7.86 | $7.86 | 729,500 | — | — |
| 2013-12-18 | $7.52 | $7.52 | 574,400 | — | — |
| 2013-12-17 | $7.40 | $7.40 | 230,300 | — | — |
| 2013-12-16 | $7.28 | $7.28 | 448,000 | — | — |
| 2013-12-13 | $7.32 | $7.32 | 169,100 | — | — |
| 2013-12-12 | $7.44 | $7.44 | 381,800 | — | — |
| 2013-12-11 | $7.14 | $7.14 | 405,700 | — | — |
| 2013-12-10 | $7.03 | $7.03 | 617,100 | — | — |
| 2013-12-09 | $7.27 | $7.27 | 1,065,100 | — | — |
| 2013-12-06 | $7.42 | $7.42 | 433,300 | — | — |
| 2013-12-05 | $7.44 | $7.44 | 580,300 | — | — |
| 2013-12-04 | $7.24 | $7.24 | 1,057,800 | — | — |
| 2013-12-03 | $7.49 | $7.49 | 500,800 | — | — |
| 2013-12-02 | $7.53 | $7.53 | 1,073,500 | — | — |
| 2013-11-29 | $7.17 | $7.17 | 286,200 | — | — |
| 2013-11-27 | $7.29 | $7.29 | 579,700 | — | — |
| 2013-11-26 | $7.25 | $7.25 | 520,400 | — | — |
| 2013-11-25 | $7.17 | $7.17 | 1,382,500 | — | — |
| 2013-11-22 | $7.24 | $7.24 | 2,378,100 | — | — |
| 2013-11-21 | $7.24 | $7.24 | 866,200 | — | — |
| 2013-11-20 | $7.22 | $7.22 | 1,284,300 | — | — |
| 2013-11-19 | $6.94 | $6.94 | 352,600 | — | — |
| 2013-11-18 | $6.94 | $6.94 | 1,000,800 | — | — |
| 2013-11-15 | $6.80 | $6.80 | 454,900 | — | — |
| 2013-11-14 | $6.80 | $6.80 | 812,900 | — | — |
| 2013-11-13 | $6.94 | $6.94 | 433,900 | — | — |
| 2013-11-12 | $6.99 | $6.99 | 581,500 | — | — |
| 2013-11-11 | $6.84 | $6.84 | 173,200 | — | — |
| 2013-11-08 | $6.79 | $6.79 | 470,400 | — | — |
| 2013-11-07 | $6.60 | $6.60 | 353,400 | — | — |
| 2013-11-06 | $6.50 | $6.50 | 132,700 | — | — |
| 2013-11-05 | $6.58 | $6.58 | 256,300 | — | — |
| 2013-11-04 | $6.55 | $6.55 | 134,200 | — | — |
| 2013-11-01 | $6.54 | $6.54 | 387,300 | — | — |
| 2013-10-31 | $6.45 | $6.45 | 1,081,200 | — | — |
| 2013-10-30 | $6.26 | $6.26 | 512,600 | — | — |
| 2013-10-29 | $6.25 | $6.25 | 496,800 | — | — |
| 2013-10-28 | $6.17 | $6.17 | 796,300 | — | — |
| 2013-10-25 | $6.18 | $6.18 | 464,500 | — | — |
| 2013-10-24 | $6.24 | $6.24 | 358,500 | — | — |
| 2013-10-23 | $6.35 | $6.35 | 180,600 | — | — |
| 2013-10-22 | $6.30 | $6.30 | 477,400 | — | — |
| 2013-10-21 | $6.53 | $6.53 | 252,300 | — | — |
| 2013-10-18 | $6.55 | $6.55 | 241,300 | — | — |
| 2013-10-17 | $6.49 | $6.49 | 931,500 | — | — |
| 2013-10-16 | $6.88 | $6.88 | 526,200 | — | — |
| 2013-10-15 | $6.87 | $6.87 | 726,000 | — | — |
| 2013-10-14 | $6.94 | $6.94 | 325,900 | — | — |
| 2013-10-11 | $6.97 | $6.97 | 655,800 | — | — |
| 2013-10-10 | $6.81 | $6.81 | 478,900 | — | — |
| 2013-10-09 | $6.63 | $6.63 | 1,192,500 | — | — |
| 2013-10-08 | $6.49 | $6.49 | 165,900 | — | — |
| 2013-10-07 | $6.46 | $6.46 | 214,300 | — | — |
| 2013-10-04 | $6.58 | $6.58 | 154,700 | — | — |
| 2013-10-03 | $6.51 | $6.51 | 376,400 | — | — |
| 2013-10-02 | $6.52 | $6.52 | 360,600 | — | — |
| 2013-10-01 | $6.77 | $6.77 | 758,500 | — | — |
| 2013-09-30 | $6.45 | $6.45 | 345,000 | — | — |
| 2013-09-27 | $6.34 | $6.34 | 1,417,500 | — | — |
| 2013-09-26 | $6.45 | $6.45 | 253,900 | — | — |
| 2013-09-25 | $6.35 | $6.35 | 402,500 | — | — |
| 2013-09-24 | $6.46 | $6.46 | 392,600 | — | — |
| 2013-09-23 | $6.47 | $6.47 | 879,700 | — | — |
| 2013-09-20 | $6.43 | $6.43 | 629,400 | — | — |
| 2013-09-19 | $6.09 | $6.09 | 1,906,300 | — | — |
| 2013-09-18 | $6.08 | $6.08 | 1,846,000 | — | — |
| 2013-09-17 | $6.56 | $6.56 | 333,600 | — | — |
| 2013-09-16 | $6.57 | $6.57 | 580,700 | — | — |
| 2013-09-13 | $6.45 | $6.45 | 986,700 | — | — |
| 2013-09-12 | $6.45 | $6.45 | 675,000 | — | — |
| 2013-09-11 | $6.11 | $6.11 | 489,100 | — | — |
| 2013-09-10 | $6.10 | $6.10 | 487,500 | — | — |
| 2013-09-09 | $5.93 | $5.93 | 450,800 | — | — |
| 2013-09-06 | $5.91 | $5.91 | 398,400 | — | — |
| 2013-09-05 | $6.08 | $6.08 | 2,079,700 | — | — |
| 2013-09-04 | $5.87 | $5.87 | 2,702,500 | — | — |
| 2013-09-03 | $5.71 | $5.71 | 263,900 | — | — |
| 2013-08-30 | $5.87 | $5.87 | 1,055,300 | — | — |
| 2013-08-29 | $5.73 | $5.73 | 468,400 | — | — |
| 2013-08-28 | $5.65 | $5.65 | 465,200 | — | — |
| 2013-08-27 | $5.65 | $5.65 | 835,900 | — | — |
| 2013-08-26 | $5.78 | $5.78 | 293,300 | — | — |
| 2013-08-23 | $5.85 | $5.85 | 1,684,400 | — | — |
| 2013-08-22 | $6.07 | $6.07 | 190,900 | — | — |
| 2013-08-21 | $6.14 | $6.14 | 789,500 | — | — |
| 2013-08-20 | $6.10 | $6.10 | 630,800 | — | — |
| 2013-08-19 | $6.15 | $6.15 | 166,700 | — | — |
| 2013-08-16 | $6.09 | $6.09 | 850,700 | — | — |
| 2013-08-15 | $6.18 | $6.18 | 2,001,000 | — | — |
| 2013-08-14 | $6.46 | $6.46 | 257,600 | — | — |
| 2013-08-13 | $6.60 | $6.60 | 347,600 | — | — |
| 2013-08-12 | $6.45 | $6.45 | 754,400 | — | — |
| 2013-08-09 | $6.70 | $6.70 | 350,100 | — | — |
| 2013-08-08 | $6.69 | $6.69 | 519,500 | — | — |
| 2013-08-07 | $6.99 | $6.99 | 559,600 | — | — |
| 2013-08-06 | $7.01 | $7.01 | 512,600 | — | — |
| 2013-08-05 | $6.80 | $6.80 | 354,200 | — | — |
| 2013-08-02 | $6.75 | $6.75 | 399,500 | — | — |
| 2013-08-01 | $6.72 | $6.72 | 239,500 | — | — |
| 2013-07-31 | $6.58 | $6.58 | 730,000 | — | — |
| 2013-07-30 | $6.52 | $6.52 | 122,900 | — | — |
| 2013-07-29 | $6.47 | $6.47 | 317,800 | — | — |
| 2013-07-26 | $6.44 | $6.44 | 425,700 | — | — |
| 2013-07-25 | $6.45 | $6.45 | 262,600 | — | — |
| 2013-07-24 | $6.60 | $6.60 | 664,900 | — | — |
| 2013-07-23 | $6.31 | $6.31 | 582,200 | — | — |
| 2013-07-22 | $6.42 | $6.42 | 1,096,900 | — | — |
| 2013-07-19 | $6.92 | $6.92 | 520,000 | — | — |
| 2013-07-18 | $7.06 | $7.06 | 1,472,500 | — | — |
| 2013-07-17 | $7.16 | $7.16 | 1,414,700 | — | — |
| 2013-07-16 | $6.94 | $6.94 | 382,100 | — | — |
| 2013-07-15 | $7.04 | $7.04 | 119,900 | — | — |
| 2013-07-12 | $7.04 | $7.04 | 483,700 | — | — |
| 2013-07-11 | $7.02 | $7.02 | 944,700 | — | — |
| 2013-07-10 | $7.46 | $7.46 | 537,400 | — | — |
| 2013-07-09 | $7.51 | $7.51 | 369,000 | — | — |
| 2013-07-08 | $7.65 | $7.65 | 334,200 | — | — |
| 2013-07-05 | $7.84 | $7.84 | 663,500 | — | — |
| 2013-07-03 | $7.48 | $7.48 | 451,600 | — | — |
| 2013-07-02 | $7.57 | $7.57 | 703,200 | — | — |
| 2013-07-01 | $7.43 | $7.43 | 1,335,500 | — | — |
| 2013-06-28 | $7.68 | $7.68 | 2,463,200 | — | — |
| 2013-06-27 | $8.01 | $8.01 | 2,356,100 | — | — |
| 2013-06-26 | $7.80 | $7.80 | 2,141,300 | — | — |
| 2013-06-25 | $7.32 | $7.32 | 1,190,800 | — | — |
| 2013-06-24 | $7.27 | $7.27 | 865,500 | — | — |
| 2013-06-21 | $7.17 | $7.17 | 902,300 | — | — |
| 2013-06-20 | $7.31 | $7.31 | 2,467,700 | — | — |
| 2013-06-19 | $6.66 | $6.66 | 802,600 | — | — |
| 2013-06-18 | $6.51 | $6.51 | 709,300 | — | — |
| 2013-06-17 | $6.35 | $6.35 | 225,400 | — | — |
| 2013-06-14 | $6.30 | $6.30 | 225,200 | — | — |
| 2013-06-13 | $6.36 | $6.36 | 293,400 | — | — |
| 2013-06-12 | $6.32 | $6.32 | 367,300 | — | — |
| 2013-06-11 | $6.40 | $6.40 | 372,100 | — | — |
| 2013-06-10 | $6.35 | $6.35 | 276,400 | — | — |
| 2013-06-07 | $6.41 | $6.41 | 2,251,300 | — | — |
| 2013-06-06 | $6.10 | $6.10 | 813,800 | — | — |
| 2013-06-05 | $6.20 | $6.20 | 482,900 | — | — |
| 2013-06-04 | $6.22 | $6.22 | 254,900 | — | — |
| 2013-06-03 | $6.11 | $6.11 | 367,100 | — | — |
| 2013-05-31 | $6.35 | $6.35 | 1,010,800 | — | — |
| 2013-05-30 | $6.11 | $6.11 | 640,900 | — | — |
| 2013-05-29 | $6.26 | $6.26 | 514,900 | — | — |
| 2013-05-28 | $6.37 | $6.37 | 743,900 | — | — |
| 2013-05-24 | $6.35 | $6.35 | 450,800 | — | — |
| 2013-05-23 | $6.28 | $6.28 | 902,900 | — | — |
| 2013-05-22 | $6.49 | $6.49 | 3,503,200 | — | — |
| 2013-05-21 | $6.42 | $6.42 | 1,013,300 | — | — |
| 2013-05-20 | $6.25 | $6.25 | 2,216,300 | — | — |
| 2013-05-17 | $6.56 | $6.56 | 1,262,600 | — | — |
| 2013-05-16 | $6.32 | $6.32 | 1,635,800 | — | — |
| 2013-05-15 | $6.28 | $6.28 | 1,305,500 | — | — |
| 2013-05-14 | $6.02 | $6.02 | 917,700 | — | — |
| 2013-05-13 | $5.98 | $5.98 | 467,600 | — | — |
| 2013-05-10 | $5.89 | $5.89 | 1,197,100 | — | — |
| 2013-05-09 | $5.78 | $5.78 | 796,600 | — | — |
| 2013-05-08 | $5.66 | $5.66 | 612,400 | — | — |
| 2013-05-07 | $5.81 | $5.81 | 2,052,700 | — | — |
| 2013-05-06 | $5.69 | $5.69 | 478,500 | — | — |
| 2013-05-03 | $5.69 | $5.69 | 1,878,500 | — | — |
| 2013-05-02 | $5.71 | $5.71 | 363,100 | — | — |
| 2013-05-01 | $5.77 | $5.77 | 2,718,800 | — | — |
| 2013-04-30 | $5.64 | $5.64 | 778,700 | — | — |
| 2013-04-29 | $5.68 | $5.68 | 439,200 | — | — |
| 2013-04-26 | $5.76 | $5.76 | 1,610,300 | — | — |
| 2013-04-25 | $5.72 | $5.72 | 1,055,000 | — | — |
| 2013-04-24 | $5.92 | $5.92 | 356,200 | — | — |
| 2013-04-23 | $6.01 | $6.01 | 623,200 | — | — |
| 2013-04-22 | $5.95 | $5.95 | 790,400 | — | — |
| 2013-04-19 | $6.10 | $6.10 | 733,300 | — | — |
| 2013-04-18 | $6.18 | $6.18 | 639,000 | — | — |
| 2013-04-17 | $6.27 | $6.27 | 1,665,500 | — | — |
| 2013-04-16 | $6.27 | $6.27 | 2,287,100 | — | — |
| 2013-04-15 | $6.36 | $6.36 | 4,810,900 | — | — |
| 2013-04-12 | $5.57 | $5.57 | 1,630,100 | — | — |
| 2013-04-11 | $5.12 | $5.12 | 312,200 | — | — |
| 2013-04-10 | $5.13 | $5.13 | 329,900 | — | — |
| 2013-04-09 | $4.96 | $4.96 | 204,400 | — | — |
| 2013-04-08 | $5.05 | $5.05 | 113,400 | — | — |
| 2013-04-05 | $5.01 | $5.01 | 382,400 | — | — |
| 2013-04-04 | $5.16 | $5.16 | 606,600 | — | — |
| 2013-04-03 | $5.14 | $5.14 | 590,200 | — | — |
| 2013-04-02 | $5.02 | $5.02 | 280,400 | — | — |
| 2013-04-01 | $4.89 | $4.89 | 46,000 | — | — |
| 2013-03-28 | $4.89 | $4.89 | 133,300 | — | — |
| 2013-03-27 | $4.84 | $4.84 | 247,300 | — | — |
| 2013-03-26 | $4.87 | $4.87 | 100,200 | — | — |
| 2013-03-25 | $4.85 | $4.85 | 170,600 | — | — |
| 2013-03-22 | $4.83 | $4.83 | 127,400 | — | — |
| 2013-03-21 | $4.78 | $4.78 | 135,000 | — | — |
| 2013-03-20 | $4.84 | $4.84 | 309,600 | — | — |
| 2013-03-19 | $4.79 | $4.79 | 799,800 | — | — |
| 2013-03-18 | $4.84 | $4.84 | 440,800 | — | — |
| 2013-03-15 | $4.93 | $4.93 | 128,300 | — | — |
| 2013-03-14 | $4.95 | $4.95 | 442,600 | — | — |
| 2013-03-13 | $4.94 | $4.94 | 126,400 | — | — |
| 2013-03-12 | $4.91 | $4.91 | 387,800 | — | — |
| 2013-03-11 | $4.99 | $4.99 | 178,900 | — | — |
| 2013-03-08 | $5.01 | $5.01 | 581,600 | — | — |
| 2013-03-07 | $5.02 | $5.02 | 153,200 | — | — |
| 2013-03-06 | $4.98 | $4.98 | 273,100 | — | — |
| 2013-03-05 | $5.03 | $5.03 | 433,200 | — | — |
| 2013-03-04 | $5.03 | $5.03 | 573,400 | — | — |
| 2013-03-01 | $5.03 | $5.03 | 259,600 | — | — |
| 2013-02-28 | $5.00 | $5.00 | 502,500 | — | — |
| 2013-02-27 | $4.91 | $4.91 | 435,700 | — | — |
| 2013-02-26 | $4.81 | $4.81 | 1,115,700 | — | — |
| 2013-02-25 | $4.92 | $4.92 | 1,052,000 | — | — |
| 2013-02-22 | $4.99 | $4.99 | 264,600 | — | — |
| 2013-02-21 | $5.01 | $5.01 | 960,700 | — | — |
| 2013-02-20 | $5.08 | $5.08 | 1,469,900 | — | — |
| 2013-02-19 | $4.87 | $4.87 | 888,900 | — | — |
| 2013-02-15 | $4.84 | $4.84 | 1,722,300 | — | — |
| 2013-02-14 | $4.70 | $4.70 | 304,200 | — | — |
| 2013-02-13 | $4.66 | $4.66 | 824,600 | — | — |
| 2013-02-12 | $4.61 | $4.61 | 734,800 | — | — |
| 2013-02-11 | $4.62 | $4.62 | 867,700 | — | — |
| 2013-02-08 | $4.51 | $4.51 | 147,100 | — | — |
| 2013-02-07 | $4.49 | $4.49 | 275,500 | — | — |
| 2013-02-06 | $4.46 | $4.46 | 122,000 | — | — |
| 2013-02-05 | $4.48 | $4.48 | 318,300 | — | — |
| 2013-02-04 | $4.48 | $4.48 | 134,400 | — | — |
| 2013-02-01 | $4.51 | $4.51 | 371,000 | — | — |
| 2013-01-31 | $4.53 | $4.53 | 602,200 | — | — |
| 2013-01-30 | $4.47 | $4.47 | 296,500 | — | — |
| 2013-01-29 | $4.53 | $4.53 | 208,400 | — | — |
| 2013-01-28 | $4.58 | $4.58 | 217,800 | — | — |
| 2013-01-25 | $4.56 | $4.56 | 141,800 | — | — |
| 2013-01-24 | $4.51 | $4.51 | 380,000 | — | — |
| 2013-01-23 | $4.41 | $4.41 | 257,400 | — | — |
| 2013-01-22 | $4.39 | $4.39 | 233,000 | — | — |
| 2013-01-18 | $4.42 | $4.42 | 169,400 | — | — |
| 2013-01-17 | $4.41 | $4.41 | 574,800 | — | — |
| 2013-01-16 | $4.44 | $4.44 | 245,100 | — | — |
| 2013-01-15 | $4.45 | $4.45 | 314,500 | — | — |
| 2013-01-14 | $4.50 | $4.50 | 477,600 | — | — |
| 2013-01-11 | $4.53 | $4.53 | 733,100 | — | — |
| 2013-01-10 | $4.47 | $4.47 | 426,000 | — | — |
| 2013-01-09 | $4.56 | $4.56 | 789,700 | — | — |
| 2013-01-08 | $4.55 | $4.55 | 611,200 | — | — |
| 2013-01-07 | $4.61 | $4.61 | 164,500 | — | — |
| 2013-01-04 | $4.57 | $4.57 | 734,000 | — | — |
| 2013-01-03 | $4.53 | $4.53 | 368,200 | — | — |
| 2013-01-02 | $4.42 | $4.42 | 1,344,900 | — | — |