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
- 1993-01-29 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 | $6.89 | $6.89 | 546,500 | — | — |
| 2013-12-30 | $6.93 | $6.93 | 458,700 | — | — |
| 2013-12-27 | $7.04 | $7.04 | 355,300 | — | — |
| 2013-12-26 | $7.01 | $7.01 | 303,600 | — | — |
| 2013-12-24 | $7.18 | $7.18 | 189,300 | — | — |
| 2013-12-23 | $7.01 | $7.01 | 601,700 | — | — |
| 2013-12-20 | $7.17 | $7.17 | 1,535,000 | — | — |
| 2013-12-19 | $6.96 | $6.96 | 484,000 | — | — |
| 2013-12-18 | $6.80 | $6.80 | 648,500 | — | — |
| 2013-12-17 | $6.75 | $6.75 | 508,900 | — | — |
| 2013-12-16 | $6.66 | $6.66 | 515,500 | — | — |
| 2013-12-13 | $6.48 | $6.48 | 499,300 | — | — |
| 2013-12-12 | $6.50 | $6.50 | 721,200 | — | — |
| 2013-12-11 | $6.50 | $6.50 | 677,700 | — | — |
| 2013-12-10 | $6.33 | $6.33 | 672,800 | — | — |
| 2013-12-09 | $6.29 | $6.29 | 800,400 | — | — |
| 2013-12-06 | $6.45 | $6.45 | 1,979,200 | — | — |
| 2013-12-05 | $5.90 | $5.90 | 356,800 | — | — |
| 2013-12-04 | $5.89 | $5.89 | 457,600 | — | — |
| 2013-12-03 | $5.83 | $5.83 | 511,700 | — | — |
| 2013-12-02 | $5.80 | $5.80 | 502,800 | — | — |
| 2013-11-29 | $6.05 | $6.05 | 259,600 | — | — |
| 2013-11-27 | $6.07 | $6.07 | 543,100 | — | — |
| 2013-11-26 | $6.24 | $6.24 | 858,300 | — | — |
| 2013-11-25 | $5.80 | $5.80 | 447,300 | — | — |
| 2013-11-22 | $6.03 | $6.03 | 488,300 | — | — |
| 2013-11-21 | $6.00 | $6.00 | 540,800 | — | — |
| 2013-11-20 | $5.61 | $5.61 | 517,400 | — | — |
| 2013-11-19 | $5.53 | $5.53 | 499,000 | — | — |
| 2013-11-18 | $5.68 | $5.68 | 494,100 | — | — |
| 2013-11-15 | $6.08 | $6.08 | 559,600 | — | — |
| 2013-11-14 | $6.23 | $6.23 | 670,100 | — | — |
| 2013-11-13 | $5.98 | $5.98 | 709,600 | — | — |
| 2013-11-12 | $5.80 | $5.80 | 596,500 | — | — |
| 2013-11-11 | $5.75 | $5.75 | 467,500 | — | — |
| 2013-11-08 | $5.93 | $5.93 | 1,039,900 | — | — |
| 2013-11-07 | $5.10 | $5.10 | 763,300 | — | — |
| 2013-11-06 | $5.26 | $5.26 | 435,300 | — | — |
| 2013-11-05 | $5.33 | $5.33 | 385,700 | — | — |
| 2013-11-04 | $5.66 | $5.66 | 492,100 | — | — |
| 2013-11-01 | $5.21 | $5.21 | 637,100 | — | — |
| 2013-10-31 | $5.27 | $5.27 | 458,900 | — | — |
| 2013-10-30 | $5.55 | $5.55 | 477,600 | — | — |
| 2013-10-29 | $5.81 | $5.81 | 227,300 | — | — |
| 2013-10-28 | $5.75 | $5.75 | 261,000 | — | — |
| 2013-10-25 | $5.76 | $5.76 | 416,100 | — | — |
| 2013-10-24 | $5.66 | $5.66 | 405,200 | — | — |
| 2013-10-23 | $5.47 | $5.47 | 523,100 | — | — |
| 2013-10-22 | $5.68 | $5.68 | 518,200 | — | — |
| 2013-10-21 | $5.85 | $5.85 | 556,800 | — | — |
| 2013-10-18 | $5.85 | $5.85 | 492,600 | — | — |
| 2013-10-17 | $5.77 | $5.77 | 343,300 | — | — |
| 2013-10-16 | $5.79 | $5.79 | 396,600 | — | — |
| 2013-10-15 | $5.51 | $5.51 | 404,700 | — | — |
| 2013-10-14 | $5.58 | $5.58 | 227,700 | — | — |
| 2013-10-11 | $5.59 | $5.59 | 393,500 | — | — |
| 2013-10-10 | $5.44 | $5.44 | 305,600 | — | — |
| 2013-10-09 | $5.25 | $5.25 | 613,600 | — | — |
| 2013-10-08 | $5.53 | $5.53 | 464,600 | — | — |
| 2013-10-07 | $5.55 | $5.55 | 324,500 | — | — |
| 2013-10-04 | $5.67 | $5.67 | 286,600 | — | — |
| 2013-10-03 | $5.64 | $5.64 | 367,700 | — | — |
| 2013-10-02 | $5.67 | $5.67 | 455,200 | — | — |
| 2013-10-01 | $5.83 | $5.83 | 639,000 | — | — |
| 2013-09-30 | $5.58 | $5.58 | 543,800 | — | — |
| 2013-09-27 | $5.55 | $5.55 | 337,000 | — | — |
| 2013-09-26 | $5.52 | $5.52 | 556,900 | — | — |
| 2013-09-25 | $5.28 | $5.28 | 397,400 | — | — |
| 2013-09-24 | $5.39 | $5.39 | 488,300 | — | — |
| 2013-09-23 | $5.40 | $5.40 | 292,900 | — | — |
| 2013-09-20 | $5.52 | $5.52 | 665,300 | — | — |
| 2013-09-19 | $5.41 | $5.41 | 271,500 | — | — |
| 2013-09-18 | $5.45 | $5.45 | 430,600 | — | — |
| 2013-09-17 | $5.41 | $5.41 | 434,800 | — | — |
| 2013-09-16 | $5.31 | $5.31 | 603,600 | — | — |
| 2013-09-13 | $5.40 | $5.40 | 750,000 | — | — |
| 2013-09-12 | $5.41 | $5.41 | 455,300 | — | — |
| 2013-09-11 | $5.50 | $5.50 | 610,400 | — | — |
| 2013-09-10 | $5.40 | $5.40 | 1,163,100 | — | — |
| 2013-09-09 | $5.85 | $5.85 | 548,000 | — | — |
| 2013-09-06 | $5.60 | $5.60 | 1,279,600 | — | — |
| 2013-09-05 | $5.62 | $5.62 | 397,500 | — | — |
| 2013-09-04 | $5.53 | $5.53 | 451,300 | — | — |
| 2013-09-03 | $5.63 | $5.63 | 488,000 | — | — |
| 2013-08-30 | $5.56 | $5.56 | 593,700 | — | — |
| 2013-08-29 | $5.74 | $5.74 | 360,900 | — | — |
| 2013-08-28 | $5.91 | $5.91 | 531,300 | — | — |
| 2013-08-27 | $5.69 | $5.69 | 653,400 | — | — |
| 2013-08-26 | $5.88 | $5.88 | 353,900 | — | — |
| 2013-08-23 | $5.93 | $5.93 | 337,400 | — | — |
| 2013-08-22 | $5.74 | $5.74 | 877,000 | — | — |
| 2013-08-21 | $5.69 | $5.69 | 805,200 | — | — |
| 2013-08-20 | $5.97 | $5.97 | 485,400 | — | — |
| 2013-08-19 | $6.05 | $6.05 | 641,200 | — | — |
| 2013-08-16 | $6.04 | $6.04 | 531,100 | — | — |
| 2013-08-15 | $6.34 | $6.34 | 577,600 | — | — |
| 2013-08-14 | $6.20 | $6.20 | 616,600 | — | — |
| 2013-08-13 | $6.25 | $6.25 | 534,200 | — | — |
| 2013-08-12 | $6.29 | $6.29 | 378,200 | — | — |
| 2013-08-09 | $6.23 | $6.23 | 255,500 | — | — |
| 2013-08-08 | $6.28 | $6.28 | 332,800 | — | — |
| 2013-08-07 | $6.23 | $6.23 | 365,400 | — | — |
| 2013-08-06 | $6.25 | $6.25 | 417,100 | — | — |
| 2013-08-05 | $6.27 | $6.27 | 396,500 | — | — |
| 2013-08-02 | $6.24 | $6.24 | 282,800 | — | — |
| 2013-08-01 | $6.21 | $6.21 | 418,500 | — | — |
| 2013-07-31 | $6.20 | $6.20 | 377,900 | — | — |
| 2013-07-30 | $6.12 | $6.12 | 301,100 | — | — |
| 2013-07-29 | $6.02 | $6.02 | 277,400 | — | — |
| 2013-07-26 | $6.06 | $6.06 | 296,200 | — | — |
| 2013-07-25 | $6.10 | $6.10 | 600,700 | — | — |
| 2013-07-24 | $6.05 | $6.05 | 428,700 | — | — |
| 2013-07-23 | $6.21 | $6.21 | 339,200 | — | — |
| 2013-07-22 | $6.26 | $6.26 | 247,000 | — | — |
| 2013-07-19 | $6.23 | $6.23 | 295,000 | — | — |
| 2013-07-18 | $6.28 | $6.28 | 714,000 | — | — |
| 2013-07-17 | $6.17 | $6.17 | 530,300 | — | — |
| 2013-07-16 | $6.37 | $6.37 | 685,700 | — | — |
| 2013-07-15 | $6.23 | $6.23 | 297,800 | — | — |
| 2013-07-12 | $6.38 | $6.38 | 408,400 | — | — |
| 2013-07-11 | $6.43 | $6.43 | 510,900 | — | — |
| 2013-07-10 | $6.42 | $6.42 | 484,200 | — | — |
| 2013-07-09 | $6.22 | $6.22 | 543,700 | — | — |
| 2013-07-08 | $5.97 | $5.97 | 427,500 | — | — |
| 2013-07-05 | $5.90 | $5.90 | 785,200 | — | — |
| 2013-07-03 | $5.58 | $5.58 | 178,500 | — | — |
| 2013-07-02 | $5.52 | $5.52 | 892,400 | — | — |
| 2013-07-01 | $5.71 | $5.71 | 667,400 | — | — |
| 2013-06-28 | $5.72 | $5.72 | 1,465,400 | — | — |
| 2013-06-27 | $5.67 | $5.67 | 440,500 | — | — |
| 2013-06-26 | $5.53 | $5.53 | 394,700 | — | — |
| 2013-06-25 | $5.55 | $5.55 | 456,500 | — | — |
| 2013-06-24 | $5.46 | $5.46 | 668,500 | — | — |
| 2013-06-21 | $5.56 | $5.56 | 1,305,100 | — | — |
| 2013-06-20 | $5.74 | $5.74 | 448,700 | — | — |
| 2013-06-19 | $6.02 | $6.02 | 294,700 | — | — |
| 2013-06-18 | $6.05 | $6.05 | 228,900 | — | — |
| 2013-06-17 | $5.94 | $5.94 | 301,300 | — | — |
| 2013-06-14 | $5.85 | $5.85 | 251,800 | — | — |
| 2013-06-13 | $6.06 | $6.06 | 176,400 | — | — |
| 2013-06-12 | $5.92 | $5.92 | 293,200 | — | — |
| 2013-06-11 | $6.07 | $6.07 | 451,500 | — | — |
| 2013-06-10 | $6.28 | $6.28 | 231,400 | — | — |
| 2013-06-07 | $6.33 | $6.33 | 461,200 | — | — |
| 2013-06-06 | $6.07 | $6.07 | 426,500 | — | — |
| 2013-06-05 | $6.05 | $6.05 | 579,400 | — | — |
| 2013-06-04 | $5.93 | $5.93 | 1,733,000 | — | — |
| 2013-06-03 | $5.81 | $5.81 | 1,183,500 | — | — |
| 2013-05-31 | $6.12 | $6.12 | 450,700 | — | — |
| 2013-05-30 | $6.29 | $6.29 | 296,000 | — | — |
| 2013-05-29 | $6.32 | $6.32 | 270,000 | — | — |
| 2013-05-28 | $6.39 | $6.39 | 399,400 | — | — |
| 2013-05-24 | $6.27 | $6.27 | 312,600 | — | — |
| 2013-05-23 | $6.15 | $6.15 | 390,100 | — | — |
| 2013-05-22 | $6.17 | $6.17 | 727,900 | — | — |
| 2013-05-21 | $6.37 | $6.37 | 248,500 | — | — |
| 2013-05-20 | $6.57 | $6.57 | 427,200 | — | — |
| 2013-05-17 | $6.36 | $6.36 | 394,800 | — | — |
| 2013-05-16 | $6.28 | $6.28 | 330,100 | — | — |
| 2013-05-15 | $6.38 | $6.38 | 497,200 | — | — |
| 2013-05-14 | $6.35 | $6.35 | 834,300 | — | — |
| 2013-05-13 | $6.50 | $6.50 | 760,600 | — | — |
| 2013-05-10 | $6.88 | $6.88 | 793,500 | — | — |
| 2013-05-09 | $7.50 | $7.50 | 572,500 | — | — |
| 2013-05-08 | $7.39 | $7.39 | 537,900 | — | — |
| 2013-05-07 | $7.25 | $7.25 | 393,700 | — | — |
| 2013-05-06 | $6.96 | $6.96 | 323,500 | — | — |
| 2013-05-03 | $7.08 | $7.08 | 462,400 | — | — |
| 2013-05-02 | $6.59 | $6.59 | 430,900 | — | — |
| 2013-05-01 | $6.23 | $6.23 | 720,600 | — | — |
| 2013-04-30 | $6.72 | $6.72 | 220,300 | — | — |
| 2013-04-29 | $6.72 | $6.72 | 136,100 | — | — |
| 2013-04-26 | $6.61 | $6.61 | 222,600 | — | — |
| 2013-04-25 | $6.74 | $6.74 | 347,000 | — | — |
| 2013-04-24 | $6.85 | $6.85 | 260,800 | — | — |
| 2013-04-23 | $6.60 | $6.60 | 885,500 | — | — |
| 2013-04-22 | $6.44 | $6.44 | 271,100 | — | — |
| 2013-04-19 | $6.50 | $6.50 | 371,500 | — | — |
| 2013-04-18 | $6.62 | $6.62 | 404,100 | — | — |
| 2013-04-17 | $6.49 | $6.49 | 592,300 | — | — |
| 2013-04-16 | $6.69 | $6.69 | 725,100 | — | — |
| 2013-04-15 | $6.40 | $6.40 | 773,400 | — | — |
| 2013-04-12 | $6.94 | $6.94 | 476,500 | — | — |
| 2013-04-11 | $7.18 | $7.18 | 500,300 | — | — |
| 2013-04-10 | $7.30 | $7.30 | 611,100 | — | — |
| 2013-04-09 | $7.10 | $7.10 | 349,100 | — | — |
| 2013-04-08 | $7.22 | $7.22 | 310,500 | — | — |
| 2013-04-05 | $7.06 | $7.06 | 481,800 | — | — |
| 2013-04-04 | $6.98 | $6.98 | 431,500 | — | — |
| 2013-04-03 | $7.02 | $7.02 | 466,800 | — | — |
| 2013-04-02 | $7.28 | $7.28 | 313,700 | — | — |
| 2013-04-01 | $7.38 | $7.38 | 345,000 | — | — |
| 2013-03-28 | $7.59 | $7.59 | 392,700 | — | — |
| 2013-03-27 | $7.57 | $7.57 | 231,000 | — | — |
| 2013-03-26 | $7.66 | $7.66 | 217,100 | — | — |
| 2013-03-25 | $7.65 | $7.65 | 315,800 | — | — |
| 2013-03-22 | $7.58 | $7.58 | 520,400 | — | — |
| 2013-03-21 | $7.57 | $7.57 | 319,800 | — | — |
| 2013-03-20 | $7.80 | $7.80 | 355,700 | — | — |
| 2013-03-19 | $7.73 | $7.73 | 451,200 | — | — |
| 2013-03-18 | $7.78 | $7.78 | 431,900 | — | — |
| 2013-03-15 | $7.90 | $7.90 | 1,596,800 | — | — |
| 2013-03-14 | $8.98 | $8.98 | 790,500 | — | — |
| 2013-03-13 | $8.75 | $8.75 | 618,700 | — | — |
| 2013-03-12 | $9.00 | $9.00 | 1,393,100 | — | — |
| 2013-03-11 | $8.37 | $8.37 | 199,700 | — | — |
| 2013-03-08 | $8.39 | $8.39 | 333,300 | — | — |
| 2013-03-07 | $8.25 | $8.25 | 292,700 | — | — |
| 2013-03-06 | $7.81 | $7.81 | 190,200 | — | — |
| 2013-03-05 | $7.75 | $7.75 | 392,800 | — | — |
| 2013-03-04 | $7.66 | $7.66 | 651,700 | — | — |
| 2013-03-01 | $8.06 | $8.06 | 350,000 | — | — |
| 2013-02-28 | $8.11 | $8.11 | 366,600 | — | — |
| 2013-02-27 | $8.09 | $8.09 | 226,700 | — | — |
| 2013-02-26 | $7.98 | $7.98 | 486,700 | — | — |
| 2013-02-25 | $7.86 | $7.86 | 443,900 | — | — |
| 2013-02-22 | $8.26 | $8.26 | 382,400 | — | — |
| 2013-02-21 | $8.02 | $8.02 | 398,800 | — | — |
| 2013-02-20 | $8.13 | $8.13 | 539,300 | — | — |
| 2013-02-19 | $8.62 | $8.62 | 1,184,900 | — | — |
| 2013-02-15 | $8.16 | $8.16 | 404,800 | — | — |
| 2013-02-14 | $8.11 | $8.11 | 241,700 | — | — |
| 2013-02-13 | $8.21 | $8.21 | 325,900 | — | — |
| 2013-02-12 | $8.03 | $8.03 | 335,500 | — | — |
| 2013-02-11 | $8.07 | $8.07 | 361,800 | — | — |
| 2013-02-08 | $8.31 | $8.31 | 223,200 | — | — |
| 2013-02-07 | $8.26 | $8.26 | 302,100 | — | — |
| 2013-02-06 | $8.43 | $8.43 | 286,500 | — | — |
| 2013-02-05 | $8.49 | $8.49 | 232,400 | — | — |
| 2013-02-04 | $8.32 | $8.32 | 256,400 | — | — |
| 2013-02-01 | $8.55 | $8.55 | 346,400 | — | — |
| 2013-01-31 | $8.49 | $8.49 | 474,100 | — | — |
| 2013-01-30 | $8.43 | $8.43 | 561,900 | — | — |
| 2013-01-29 | $8.39 | $8.39 | 719,900 | — | — |
| 2013-01-28 | $8.55 | $8.55 | 464,000 | — | — |
| 2013-01-25 | $8.81 | $8.81 | 394,700 | — | — |
| 2013-01-24 | $8.81 | $8.81 | 453,700 | — | — |
| 2013-01-23 | $8.91 | $8.91 | 363,800 | — | — |
| 2013-01-22 | $9.09 | $9.09 | 339,000 | — | — |
| 2013-01-18 | $9.14 | $9.14 | 515,200 | — | — |
| 2013-01-17 | $9.16 | $9.16 | 273,600 | — | — |
| 2013-01-16 | $9.17 | $9.17 | 304,600 | — | — |
| 2013-01-15 | $9.16 | $9.16 | 323,900 | — | — |
| 2013-01-14 | $9.42 | $9.42 | 349,300 | — | — |
| 2013-01-11 | $9.41 | $9.41 | 408,800 | — | — |
| 2013-01-10 | $9.30 | $9.30 | 399,400 | — | — |
| 2013-01-09 | $9.20 | $9.20 | 310,700 | — | — |
| 2013-01-08 | $9.19 | $9.19 | 466,500 | — | — |
| 2013-01-07 | $9.03 | $9.03 | 312,600 | — | — |
| 2013-01-04 | $8.99 | $8.99 | 409,100 | — | — |
| 2013-01-03 | $8.88 | $8.88 | 437,500 | — | — |
| 2013-01-02 | $9.07 | $9.07 | 475,400 | — | — |