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
- 2012-03-30 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 | $6.34 | $6.34 | 460,400 | — | — |
| 2013-12-30 | $6.39 | $6.39 | 756,700 | — | — |
| 2013-12-27 | $5.87 | $5.87 | 265,200 | — | — |
| 2013-12-26 | $5.78 | $5.78 | 280,700 | — | — |
| 2013-12-24 | $5.83 | $5.83 | 132,800 | — | — |
| 2013-12-23 | $5.61 | $5.61 | 464,600 | — | — |
| 2013-12-20 | $5.70 | $5.70 | 377,800 | — | — |
| 2013-12-19 | $5.98 | $5.98 | 325,100 | — | — |
| 2013-12-18 | $5.80 | $5.80 | 237,300 | — | — |
| 2013-12-17 | $5.77 | $5.77 | 277,900 | — | — |
| 2013-12-16 | $5.56 | $5.56 | 308,600 | — | — |
| 2013-12-13 | $5.70 | $5.70 | 986,800 | — | — |
| 2013-12-12 | $4.89 | $4.89 | 1,069,000 | — | — |
| 2013-12-11 | $5.17 | $5.17 | 680,600 | — | — |
| 2013-12-10 | $5.65 | $5.65 | 748,300 | — | — |
| 2013-12-09 | $5.72 | $5.72 | 564,500 | — | — |
| 2013-12-06 | $6.00 | $6.00 | 458,700 | — | — |
| 2013-12-05 | $6.27 | $6.27 | 518,300 | — | — |
| 2013-12-04 | $6.41 | $6.41 | 387,100 | — | — |
| 2013-12-03 | $6.60 | $6.60 | 440,900 | — | — |
| 2013-12-02 | $6.91 | $6.91 | 265,600 | — | — |
| 2013-11-29 | $7.25 | $7.25 | 60,600 | — | — |
| 2013-11-27 | $7.24 | $7.24 | 196,900 | — | — |
| 2013-11-26 | $7.14 | $7.14 | 274,700 | — | — |
| 2013-11-25 | $7.05 | $7.05 | 276,700 | — | — |
| 2013-11-22 | $7.11 | $7.11 | 171,300 | — | — |
| 2013-11-21 | $7.07 | $7.07 | 504,700 | — | — |
| 2013-11-20 | $6.80 | $6.80 | 386,000 | — | — |
| 2013-11-19 | $7.11 | $7.11 | 455,800 | — | — |
| 2013-11-18 | $7.68 | $7.68 | 350,300 | — | — |
| 2013-11-15 | $7.77 | $7.77 | 194,100 | — | — |
| 2013-11-14 | $7.84 | $7.84 | 275,500 | — | — |
| 2013-11-13 | $7.95 | $7.95 | 308,200 | — | — |
| 2013-11-12 | $8.22 | $8.22 | 318,400 | — | — |
| 2013-11-11 | $8.16 | $8.16 | 226,200 | — | — |
| 2013-11-08 | $7.84 | $7.84 | 135,600 | — | — |
| 2013-11-07 | $7.68 | $7.68 | 226,800 | — | — |
| 2013-11-06 | $8.00 | $8.00 | 369,200 | — | — |
| 2013-11-05 | $8.25 | $8.25 | 585,400 | — | — |
| 2013-11-04 | $7.93 | $7.93 | 919,300 | — | — |
| 2013-11-01 | $7.61 | $7.61 | 414,500 | — | — |
| 2013-10-31 | $7.55 | $7.55 | 290,500 | — | — |
| 2013-10-30 | $7.67 | $7.67 | 320,200 | — | — |
| 2013-10-29 | $7.88 | $7.88 | 192,200 | — | — |
| 2013-10-28 | $7.86 | $7.86 | 386,100 | — | — |
| 2013-10-25 | $7.90 | $7.90 | 426,700 | — | — |
| 2013-10-24 | $8.73 | $8.73 | 160,600 | — | — |
| 2013-10-23 | $8.74 | $8.74 | 269,000 | — | — |
| 2013-10-22 | $9.00 | $9.00 | 558,700 | — | — |
| 2013-10-21 | $9.08 | $9.08 | 485,500 | — | — |
| 2013-10-18 | $8.84 | $8.84 | 452,200 | — | — |
| 2013-10-17 | $8.66 | $8.66 | 188,000 | — | — |
| 2013-10-16 | $8.59 | $8.59 | 281,400 | — | — |
| 2013-10-15 | $8.58 | $8.58 | 272,600 | — | — |
| 2013-10-14 | $8.75 | $8.75 | 224,000 | — | — |
| 2013-10-11 | $8.69 | $8.69 | 300,700 | — | — |
| 2013-10-10 | $8.19 | $8.19 | 290,600 | — | — |
| 2013-10-09 | $7.62 | $7.62 | 288,200 | — | — |
| 2013-10-08 | $8.06 | $8.06 | 412,200 | — | — |
| 2013-10-07 | $8.66 | $8.66 | 196,800 | — | — |
| 2013-10-04 | $8.93 | $8.93 | 450,100 | — | — |
| 2013-10-03 | $8.34 | $8.34 | 282,900 | — | — |
| 2013-10-02 | $8.36 | $8.36 | 201,200 | — | — |
| 2013-10-01 | $8.32 | $8.32 | 413,100 | — | — |
| 2013-09-30 | $8.12 | $8.12 | 445,500 | — | — |
| 2013-09-27 | $7.94 | $7.94 | 338,800 | — | — |
| 2013-09-26 | $8.05 | $8.05 | 226,600 | — | — |
| 2013-09-25 | $7.99 | $7.99 | 338,200 | — | — |
| 2013-09-24 | $8.05 | $8.05 | 467,200 | — | — |
| 2013-09-23 | $8.52 | $8.52 | 515,600 | — | — |
| 2013-09-20 | $8.73 | $8.73 | 919,900 | — | — |
| 2013-09-19 | $8.30 | $8.30 | 499,600 | — | — |
| 2013-09-18 | $8.25 | $8.25 | 555,200 | — | — |
| 2013-09-17 | $8.08 | $8.08 | 325,500 | — | — |
| 2013-09-16 | $8.14 | $8.14 | 373,500 | — | — |
| 2013-09-13 | $8.06 | $8.06 | 175,600 | — | — |
| 2013-09-12 | $7.88 | $7.88 | 185,300 | — | — |
| 2013-09-11 | $8.00 | $8.00 | 354,400 | — | — |
| 2013-09-10 | $7.79 | $7.79 | 417,300 | — | — |
| 2013-09-09 | $7.44 | $7.44 | 384,000 | — | — |
| 2013-09-06 | $6.94 | $6.94 | 368,800 | — | — |
| 2013-09-05 | $7.11 | $7.11 | 582,800 | — | — |
| 2013-09-04 | $6.98 | $6.98 | 348,100 | — | — |
| 2013-09-03 | $6.61 | $6.61 | 296,900 | — | — |
| 2013-08-30 | $6.29 | $6.29 | 215,600 | — | — |
| 2013-08-29 | $6.44 | $6.44 | 102,300 | — | — |
| 2013-08-28 | $6.51 | $6.51 | 94,600 | — | — |
| 2013-08-27 | $6.58 | $6.58 | 283,500 | — | — |
| 2013-08-26 | $7.23 | $7.23 | 191,700 | — | — |
| 2013-08-23 | $6.98 | $6.98 | 149,400 | — | — |
| 2013-08-22 | $6.61 | $6.61 | 164,500 | — | — |
| 2013-08-21 | $6.36 | $6.36 | 162,100 | — | — |
| 2013-08-20 | $6.41 | $6.41 | 114,400 | — | — |
| 2013-08-19 | $6.49 | $6.49 | 340,200 | — | — |
| 2013-08-16 | $6.50 | $6.50 | 344,400 | — | — |
| 2013-08-15 | $6.85 | $6.85 | 285,700 | — | — |
| 2013-08-14 | $7.11 | $7.11 | 410,300 | — | — |
| 2013-08-13 | $6.50 | $6.50 | 222,000 | — | — |
| 2013-08-12 | $6.47 | $6.47 | 269,600 | — | — |
| 2013-08-09 | $6.07 | $6.07 | 137,500 | — | — |
| 2013-08-08 | $6.05 | $6.05 | 401,000 | — | — |
| 2013-08-07 | $6.00 | $6.00 | 1,259,800 | — | — |
| 2013-08-06 | $6.06 | $6.06 | 465,600 | — | — |
| 2013-08-05 | $6.60 | $6.60 | 510,300 | — | — |
| 2013-08-02 | $6.28 | $6.28 | 205,900 | — | — |
| 2013-08-01 | $6.25 | $6.25 | 205,900 | — | — |
| 2013-07-31 | $6.35 | $6.35 | 239,500 | — | — |
| 2013-07-30 | $6.31 | $6.31 | 249,100 | — | — |
| 2013-07-29 | $6.30 | $6.30 | 294,000 | — | — |
| 2013-07-26 | $6.60 | $6.60 | 172,700 | — | — |
| 2013-07-25 | $6.71 | $6.71 | 315,800 | — | — |
| 2013-07-24 | $6.40 | $6.40 | 853,500 | — | — |
| 2013-07-23 | $7.24 | $7.24 | 363,900 | — | — |
| 2013-07-22 | $7.07 | $7.07 | 487,600 | — | — |
| 2013-07-19 | $7.40 | $7.40 | 306,700 | — | — |
| 2013-07-18 | $7.83 | $7.83 | 288,100 | — | — |
| 2013-07-17 | $7.95 | $7.95 | 221,300 | — | — |
| 2013-07-16 | $8.20 | $8.20 | 413,700 | — | — |
| 2013-07-15 | $8.08 | $8.08 | 369,700 | — | — |
| 2013-07-12 | $7.62 | $7.62 | 237,800 | — | — |
| 2013-07-11 | $7.91 | $7.91 | 129,400 | — | — |
| 2013-07-10 | $7.98 | $7.98 | 156,800 | — | — |
| 2013-07-09 | $8.15 | $8.15 | 344,400 | — | — |
| 2013-07-08 | $8.01 | $8.01 | 355,000 | — | — |
| 2013-07-05 | $7.50 | $7.50 | 140,100 | — | — |
| 2013-07-03 | $7.43 | $7.43 | 88,500 | — | — |
| 2013-07-02 | $7.32 | $7.32 | 363,000 | — | — |
| 2013-07-01 | $7.68 | $7.68 | 225,400 | — | — |
| 2013-06-28 | $7.73 | $7.73 | 1,528,100 | — | — |
| 2013-06-27 | $7.57 | $7.57 | 933,800 | — | — |
| 2013-06-26 | $6.94 | $6.94 | 252,300 | — | — |
| 2013-06-25 | $6.82 | $6.82 | 202,500 | — | — |
| 2013-06-24 | $6.65 | $6.65 | 407,300 | — | — |
| 2013-06-21 | $7.19 | $7.19 | 833,100 | — | — |
| 2013-06-20 | $6.53 | $6.53 | 237,100 | — | — |
| 2013-06-19 | $6.64 | $6.64 | 160,400 | — | — |
| 2013-06-18 | $6.91 | $6.91 | 171,700 | — | — |
| 2013-06-17 | $6.70 | $6.70 | 228,500 | — | — |
| 2013-06-14 | $6.60 | $6.60 | 274,600 | — | — |
| 2013-06-13 | $6.66 | $6.66 | 248,100 | — | — |
| 2013-06-12 | $6.17 | $6.17 | 299,500 | — | — |
| 2013-06-11 | $6.80 | $6.80 | 213,400 | — | — |
| 2013-06-10 | $7.00 | $7.00 | 301,800 | — | — |
| 2013-06-07 | $6.98 | $6.98 | 195,400 | — | — |
| 2013-06-06 | $6.96 | $6.96 | 120,500 | — | — |
| 2013-06-05 | $6.94 | $6.94 | 300,600 | — | — |
| 2013-06-04 | $7.04 | $7.04 | 486,600 | — | — |
| 2013-06-03 | $7.42 | $7.42 | 363,300 | — | — |
| 2013-05-31 | $7.72 | $7.72 | 217,900 | — | — |
| 2013-05-30 | $7.79 | $7.79 | 457,600 | — | — |
| 2013-05-29 | $7.90 | $7.90 | 406,300 | — | — |
| 2013-05-28 | $8.38 | $8.38 | 236,800 | — | — |
| 2013-05-24 | $8.15 | $8.15 | 220,300 | — | — |
| 2013-05-23 | $8.22 | $8.22 | 443,100 | — | — |
| 2013-05-22 | $8.43 | $8.43 | 344,000 | — | — |
| 2013-05-21 | $8.99 | $8.99 | 299,900 | — | — |
| 2013-05-20 | $9.10 | $9.10 | 462,800 | — | — |
| 2013-05-17 | $9.05 | $9.05 | 344,100 | — | — |
| 2013-05-16 | $8.94 | $8.94 | 430,900 | — | — |
| 2013-05-15 | $9.40 | $9.40 | 540,000 | — | — |
| 2013-05-14 | $9.66 | $9.66 | 570,500 | — | — |
| 2013-05-13 | $8.91 | $8.91 | 403,700 | — | — |
| 2013-05-10 | $7.92 | $7.92 | 350,400 | — | — |
| 2013-05-09 | $7.89 | $7.89 | 298,400 | — | — |
| 2013-05-08 | $7.44 | $7.44 | 348,600 | — | — |
| 2013-05-07 | $7.63 | $7.63 | 254,300 | — | — |
| 2013-05-06 | $7.85 | $7.85 | 276,100 | — | — |
| 2013-05-03 | $7.74 | $7.74 | 339,500 | — | — |
| 2013-05-02 | $7.50 | $7.50 | 249,800 | — | — |
| 2013-05-01 | $6.95 | $6.95 | 263,300 | — | — |
| 2013-04-30 | $7.04 | $7.04 | 346,000 | — | — |
| 2013-04-29 | $7.11 | $7.11 | 386,700 | — | — |
| 2013-04-26 | $7.25 | $7.25 | 526,400 | — | — |
| 2013-04-25 | $6.70 | $6.70 | 459,900 | — | — |
| 2013-04-24 | $6.20 | $6.20 | 234,300 | — | — |
| 2013-04-23 | $5.97 | $5.97 | 163,300 | — | — |
| 2013-04-22 | $5.81 | $5.81 | 129,200 | — | — |
| 2013-04-19 | $5.55 | $5.55 | 95,100 | — | — |
| 2013-04-18 | $5.47 | $5.47 | 116,800 | — | — |
| 2013-04-17 | $5.57 | $5.57 | 129,200 | — | — |
| 2013-04-16 | $5.94 | $5.94 | 347,000 | — | — |
| 2013-04-15 | $5.24 | $5.24 | 451,900 | — | — |
| 2013-04-12 | $5.88 | $5.88 | 138,800 | — | — |
| 2013-04-11 | $5.97 | $5.97 | 237,100 | — | — |
| 2013-04-10 | $6.10 | $6.10 | 305,600 | — | — |
| 2013-04-09 | $6.15 | $6.15 | 463,100 | — | — |
| 2013-04-08 | $5.78 | $5.78 | 308,500 | — | — |
| 2013-04-05 | $6.10 | $6.10 | 111,400 | — | — |
| 2013-04-04 | $6.15 | $6.15 | 241,800 | — | — |
| 2013-04-03 | $5.68 | $5.68 | 288,900 | — | — |
| 2013-04-02 | $5.90 | $5.90 | 160,100 | — | — |
| 2013-04-01 | $5.86 | $5.86 | 264,400 | — | — |
| 2013-03-28 | $6.20 | $6.20 | 227,500 | — | — |
| 2013-03-27 | $6.42 | $6.42 | 768,200 | — | — |
| 2013-03-26 | $6.52 | $6.52 | 378,900 | — | — |
| 2013-03-25 | $6.46 | $6.46 | 398,200 | — | — |
| 2013-03-22 | $5.96 | $5.96 | 209,600 | — | — |
| 2013-03-21 | $6.04 | $6.04 | 429,800 | — | — |
| 2013-03-20 | $6.02 | $6.02 | 174,100 | — | — |
| 2013-03-19 | $5.80 | $5.80 | 229,100 | — | — |
| 2013-03-18 | $5.60 | $5.60 | 300,200 | — | — |
| 2013-03-15 | $5.87 | $5.87 | 300,300 | — | — |
| 2013-03-14 | $5.92 | $5.92 | 348,100 | — | — |
| 2013-03-13 | $5.50 | $5.50 | 361,100 | — | — |
| 2013-03-12 | $5.88 | $5.88 | 716,300 | — | — |
| 2013-03-11 | $5.20 | $5.20 | 222,700 | — | — |
| 2013-03-08 | $5.24 | $5.24 | 270,400 | — | — |
| 2013-03-07 | $4.76 | $4.76 | 171,200 | — | — |
| 2013-03-06 | $4.92 | $4.92 | 316,100 | — | — |
| 2013-03-05 | $4.88 | $4.88 | 234,100 | — | — |
| 2013-03-04 | $4.67 | $4.67 | 236,400 | — | — |
| 2013-03-01 | $4.75 | $4.75 | 281,700 | — | — |
| 2013-02-28 | $4.93 | $4.93 | 263,000 | — | — |
| 2013-02-27 | $4.63 | $4.63 | 265,400 | — | — |
| 2013-02-26 | $5.05 | $5.05 | 458,200 | — | — |
| 2013-02-25 | $4.84 | $4.84 | 330,200 | — | — |
| 2013-02-22 | $5.24 | $5.24 | 276,900 | — | — |
| 2013-02-21 | $5.24 | $5.24 | 302,500 | — | — |
| 2013-02-20 | $4.99 | $4.99 | 206,900 | — | — |
| 2013-02-19 | $5.21 | $5.21 | 607,900 | — | — |
| 2013-02-15 | $5.03 | $5.03 | 267,600 | — | — |
| 2013-02-14 | $5.10 | $5.10 | 487,800 | — | — |
| 2013-02-13 | $4.33 | $4.33 | 159,200 | — | — |
| 2013-02-12 | $4.48 | $4.48 | 239,200 | — | — |
| 2013-02-11 | $4.27 | $4.27 | 173,300 | — | — |
| 2013-02-08 | $4.23 | $4.23 | 291,800 | — | — |
| 2013-02-07 | $4.24 | $4.24 | 341,400 | — | — |
| 2013-02-06 | $4.11 | $4.11 | 526,400 | — | — |
| 2013-02-05 | $4.33 | $4.33 | 299,400 | — | — |
| 2013-02-04 | $3.91 | $3.91 | 187,400 | — | — |
| 2013-02-01 | $4.08 | $4.08 | 406,400 | — | — |
| 2013-01-31 | $3.77 | $3.77 | 125,900 | — | — |
| 2013-01-30 | $3.79 | $3.79 | 95,900 | — | — |
| 2013-01-29 | $3.77 | $3.77 | 167,700 | — | — |
| 2013-01-28 | $3.67 | $3.67 | 149,200 | — | — |
| 2013-01-25 | $3.68 | $3.68 | 74,400 | — | — |
| 2013-01-24 | $3.71 | $3.71 | 162,400 | — | — |
| 2013-01-23 | $3.72 | $3.72 | 51,400 | — | — |
| 2013-01-22 | $3.78 | $3.78 | 100,100 | — | — |
| 2013-01-18 | $3.78 | $3.78 | 105,400 | — | — |
| 2013-01-17 | $3.91 | $3.91 | 158,000 | — | — |
| 2013-01-16 | $3.85 | $3.85 | 48,300 | — | — |
| 2013-01-15 | $3.84 | $3.84 | 96,400 | — | — |
| 2013-01-14 | $3.78 | $3.78 | 117,000 | — | — |
| 2013-01-11 | $3.78 | $3.78 | 115,700 | — | — |
| 2013-01-10 | $3.72 | $3.72 | 98,800 | — | — |
| 2013-01-09 | $3.75 | $3.75 | 134,500 | — | — |
| 2013-01-08 | $3.71 | $3.71 | 68,400 | — | — |
| 2013-01-07 | $3.75 | $3.75 | 202,300 | — | — |
| 2013-01-04 | $3.90 | $3.90 | 221,200 | — | — |
| 2013-01-03 | $3.73 | $3.73 | 155,400 | — | — |
| 2013-01-02 | $3.79 | $3.79 | 234,600 | — | — |