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
- 2000-08-02 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 | $6.09 | $6.99 | 385,600 | — | — |
| 2013-12-30 | $6.08 | $6.98 | 178,700 | — | — |
| 2013-12-27 | $6.08 | $6.98 | 224,300 | — | — |
| 2013-12-26 | $6.19 | $7.11 | 183,900 | — | — |
| 2013-12-24 | $6.09 | $6.99 | 187,900 | — | — |
| 2013-12-23 | $6.04 | $6.94 | 309,400 | — | — |
| 2013-12-20 | $5.96 | $6.84 | 737,300 | — | — |
| 2013-12-19 | $5.59 | $6.42 | 523,700 | — | — |
| 2013-12-18 | $5.72 | $6.57 | 603,200 | — | — |
| 2013-12-17 | $5.71 | $6.56 | 532,400 | — | — |
| 2013-12-16 | $5.85 | $6.72 | 564,900 | — | — |
| 2013-12-13 | $5.85 | $6.72 | 491,300 | — | — |
| 2013-12-12 | $5.87 | $6.74 | 694,300 | — | — |
| 2013-12-11 | $5.99 | $6.73 | 894,600 | — | — |
| 2013-12-10 | $6.20 | $6.97 | 444,700 | — | — |
| 2013-12-09 | $6.23 | $7.00 | 462,000 | — | — |
| 2013-12-06 | $6.43 | $7.23 | 563,700 | — | — |
| 2013-12-05 | $6.16 | $6.93 | 577,700 | — | — |
| 2013-12-04 | $6.36 | $7.15 | 525,100 | — | — |
| 2013-12-03 | $6.30 | $7.08 | 391,600 | — | — |
| 2013-12-02 | $6.47 | $7.27 | 613,100 | — | — |
| 2013-11-29 | $6.61 | $7.43 | 193,800 | — | — |
| 2013-11-27 | $6.54 | $7.35 | 543,000 | — | — |
| 2013-11-26 | $6.69 | $7.52 | 622,400 | — | — |
| 2013-11-25 | $6.32 | $7.11 | 296,400 | — | — |
| 2013-11-22 | $6.57 | $7.39 | 664,900 | — | — |
| 2013-11-21 | $6.33 | $7.12 | 645,300 | — | — |
| 2013-11-20 | $5.99 | $6.73 | 441,800 | — | — |
| 2013-11-19 | $6.02 | $6.77 | 996,700 | — | — |
| 2013-11-18 | $6.07 | $6.82 | 921,200 | — | — |
| 2013-11-15 | $6.45 | $7.25 | 516,100 | — | — |
| 2013-11-14 | $6.41 | $7.21 | 603,800 | — | — |
| 2013-11-13 | $6.50 | $7.31 | 535,700 | — | — |
| 2013-11-12 | $6.58 | $7.40 | 1,439,400 | — | — |
| 2013-11-11 | $6.60 | $7.42 | 757,600 | — | — |
| 2013-11-08 | $6.39 | $7.18 | 606,200 | — | — |
| 2013-11-07 | $6.22 | $6.99 | 2,527,900 | — | — |
| 2013-11-06 | $6.31 | $7.09 | 1,002,600 | — | — |
| 2013-11-05 | $6.59 | $7.41 | 401,100 | — | — |
| 2013-11-04 | $6.60 | $7.42 | 535,900 | — | — |
| 2013-11-01 | $6.50 | $7.31 | 889,400 | — | — |
| 2013-10-31 | $6.74 | $7.58 | 986,800 | — | — |
| 2013-10-30 | $6.54 | $7.35 | 1,438,400 | — | — |
| 2013-10-29 | $6.63 | $7.45 | 868,000 | — | — |
| 2013-10-28 | $6.74 | $7.58 | 1,116,900 | — | — |
| 2013-10-25 | $6.75 | $7.59 | 1,764,200 | — | — |
| 2013-10-24 | $6.76 | $7.60 | 1,446,500 | — | — |
| 2013-10-23 | $6.33 | $7.12 | 936,700 | — | — |
| 2013-10-22 | $6.07 | $6.82 | 691,100 | — | — |
| 2013-10-21 | $6.14 | $6.90 | 665,600 | — | — |
| 2013-10-18 | $6.00 | $6.75 | 792,900 | — | — |
| 2013-10-17 | $6.11 | $6.87 | 502,200 | — | — |
| 2013-10-16 | $6.24 | $7.02 | 731,300 | — | — |
| 2013-10-15 | $6.18 | $6.95 | 1,003,000 | — | — |
| 2013-10-14 | $5.92 | $6.66 | 363,000 | — | — |
| 2013-10-11 | $6.00 | $6.75 | 990,700 | — | — |
| 2013-10-10 | $5.76 | $6.48 | 509,700 | — | — |
| 2013-10-09 | $5.52 | $6.21 | 680,000 | — | — |
| 2013-10-08 | $5.45 | $6.13 | 888,600 | — | — |
| 2013-10-07 | $5.78 | $6.50 | 554,400 | — | — |
| 2013-10-04 | $5.92 | $6.66 | 501,400 | — | — |
| 2013-10-03 | $6.00 | $6.75 | 959,800 | — | — |
| 2013-10-02 | $5.94 | $6.68 | 515,900 | — | — |
| 2013-10-01 | $5.99 | $6.73 | 1,006,300 | — | — |
| 2013-09-30 | $5.90 | $6.63 | 1,758,300 | — | — |
| 2013-09-27 | $5.85 | $6.58 | 526,700 | — | — |
| 2013-09-26 | $5.71 | $6.42 | 645,200 | — | — |
| 2013-09-25 | $5.68 | $6.39 | 873,200 | — | — |
| 2013-09-24 | $5.76 | $6.48 | 1,101,500 | — | — |
| 2013-09-23 | $5.64 | $6.34 | 1,272,900 | — | — |
| 2013-09-20 | $5.25 | $5.90 | 624,800 | — | — |
| 2013-09-19 | $5.28 | $5.94 | 385,300 | — | — |
| 2013-09-18 | $5.28 | $5.94 | 479,800 | — | — |
| 2013-09-17 | $5.33 | $5.99 | 377,100 | — | — |
| 2013-09-16 | $5.35 | $6.02 | 671,300 | — | — |
| 2013-09-13 | $5.32 | $5.98 | 490,500 | — | — |
| 2013-09-12 | $5.15 | $5.79 | 864,200 | — | — |
| 2013-09-11 | $5.19 | $5.84 | 940,200 | — | — |
| 2013-09-10 | $5.46 | $6.14 | 660,000 | — | — |
| 2013-09-09 | $5.35 | $6.02 | 614,800 | — | — |
| 2013-09-06 | $5.27 | $5.93 | 697,900 | — | — |
| 2013-09-05 | $5.34 | $6.00 | 591,700 | — | — |
| 2013-09-04 | $5.40 | $6.07 | 508,500 | — | — |
| 2013-09-03 | $5.36 | $6.03 | 795,200 | — | — |
| 2013-08-30 | $5.23 | $5.88 | 932,000 | — | — |
| 2013-08-29 | $5.44 | $6.12 | 541,900 | — | — |
| 2013-08-28 | $5.45 | $6.13 | 653,500 | — | — |
| 2013-08-27 | $5.38 | $6.05 | 1,479,700 | — | — |
| 2013-08-26 | $5.71 | $6.42 | 862,500 | — | — |
| 2013-08-23 | $5.55 | $6.24 | 482,000 | — | — |
| 2013-08-22 | $5.40 | $6.07 | 1,412,700 | — | — |
| 2013-08-21 | $5.63 | $6.33 | 1,014,500 | — | — |
| 2013-08-20 | $5.53 | $6.22 | 958,600 | — | — |
| 2013-08-19 | $5.30 | $5.96 | 623,600 | — | — |
| 2013-08-16 | $5.48 | $6.16 | 968,600 | — | — |
| 2013-08-15 | $5.50 | $6.18 | 1,107,100 | — | — |
| 2013-08-14 | $5.26 | $5.91 | 2,077,200 | — | — |
| 2013-08-13 | $5.64 | $6.34 | 1,152,600 | — | — |
| 2013-08-12 | $5.92 | $6.66 | 909,200 | — | — |
| 2013-08-09 | $5.86 | $6.59 | 1,013,400 | — | — |
| 2013-08-08 | $5.78 | $6.50 | 1,552,200 | — | — |
| 2013-08-07 | $5.99 | $6.73 | 985,600 | — | — |
| 2013-08-06 | $6.12 | $6.88 | 1,691,300 | — | — |
| 2013-08-05 | $6.46 | $7.26 | 1,397,200 | — | — |
| 2013-08-02 | $6.52 | $7.33 | 2,635,500 | — | — |
| 2013-08-01 | $5.54 | $6.23 | 862,900 | — | — |
| 2013-07-31 | $5.69 | $6.40 | 1,589,300 | — | — |
| 2013-07-30 | $5.39 | $6.06 | 1,229,700 | — | — |
| 2013-07-29 | $5.28 | $5.94 | 1,430,900 | — | — |
| 2013-07-26 | $5.26 | $5.91 | 1,543,200 | — | — |
| 2013-07-25 | $5.67 | $6.37 | 2,451,300 | — | — |
| 2013-07-24 | $5.21 | $5.86 | 3,945,700 | — | — |
| 2013-07-23 | $5.90 | $6.63 | 2,859,700 | — | — |
| 2013-07-22 | $6.04 | $6.79 | 2,308,000 | — | — |
| 2013-07-19 | $6.51 | $7.32 | 1,085,200 | — | — |
| 2013-07-18 | $6.64 | $7.47 | 872,100 | — | — |
| 2013-07-17 | $6.52 | $7.33 | 1,274,000 | — | — |
| 2013-07-16 | $6.63 | $7.45 | 1,220,100 | — | — |
| 2013-07-15 | $6.75 | $7.59 | 1,083,800 | — | — |
| 2013-07-12 | $6.64 | $7.47 | 1,686,400 | — | — |
| 2013-07-11 | $6.73 | $7.57 | 1,469,400 | — | — |
| 2013-07-10 | $6.56 | $7.38 | 2,866,800 | — | — |
| 2013-07-09 | $7.20 | $8.10 | 3,066,500 | — | — |
| 2013-07-08 | $6.81 | $7.66 | 1,951,100 | — | — |
| 2013-07-05 | $6.53 | $7.34 | 1,159,400 | — | — |
| 2013-07-03 | $6.32 | $7.11 | 943,900 | — | — |
| 2013-07-02 | $6.10 | $6.86 | 2,149,100 | — | — |
| 2013-07-01 | $6.40 | $7.20 | 1,709,700 | — | — |
| 2013-06-28 | $6.15 | $6.91 | 3,293,000 | — | — |
| 2013-06-27 | $6.14 | $6.90 | 1,668,200 | — | — |
| 2013-06-26 | $5.73 | $6.44 | 2,157,000 | — | — |
| 2013-06-25 | $5.59 | $6.28 | 2,371,100 | — | — |
| 2013-06-24 | $5.79 | $6.51 | 1,569,700 | — | — |
| 2013-06-21 | $6.25 | $7.03 | 2,190,300 | — | — |
| 2013-06-20 | $5.73 | $6.44 | 2,085,900 | — | — |
| 2013-06-19 | $6.10 | $6.86 | 1,519,800 | — | — |
| 2013-06-18 | $5.94 | $6.68 | 1,505,600 | — | — |
| 2013-06-17 | $5.61 | $6.31 | 1,609,300 | — | — |
| 2013-06-14 | $5.43 | $6.11 | 776,500 | — | — |
| 2013-06-13 | $5.47 | $6.15 | 1,564,500 | — | — |
| 2013-06-12 | $5.30 | $5.96 | 1,317,500 | — | — |
| 2013-06-11 | $5.16 | $5.80 | 659,000 | — | — |
| 2013-06-10 | $5.20 | $5.85 | 1,372,400 | — | — |
| 2013-06-07 | $5.07 | $5.70 | 1,030,400 | — | — |
| 2013-06-06 | $4.84 | $5.44 | 1,304,900 | — | — |
| 2013-06-05 | $5.01 | $5.63 | 959,000 | — | — |
| 2013-06-04 | $5.02 | $5.64 | 1,427,500 | — | — |
| 2013-06-03 | $4.88 | $5.49 | 1,063,100 | — | — |
| 2013-05-31 | $4.63 | $5.21 | 908,200 | — | — |
| 2013-05-30 | $4.83 | $5.43 | 862,100 | — | — |
| 2013-05-29 | $4.65 | $5.23 | 669,100 | — | — |
| 2013-05-28 | $4.78 | $5.37 | 816,500 | — | — |
| 2013-05-24 | $4.60 | $5.17 | 725,000 | — | — |
| 2013-05-23 | $4.80 | $5.40 | 1,261,500 | — | — |
| 2013-05-22 | $4.44 | $4.99 | 2,167,500 | — | — |
| 2013-05-21 | $4.90 | $5.51 | 743,100 | — | — |
| 2013-05-20 | $4.84 | $5.44 | 879,300 | — | — |
| 2013-05-17 | $4.86 | $5.46 | 1,104,200 | — | — |
| 2013-05-16 | $4.83 | $5.43 | 1,252,800 | — | — |
| 2013-05-15 | $5.07 | $5.70 | 2,215,700 | — | — |
| 2013-05-14 | $4.85 | $5.45 | 1,120,400 | — | — |
| 2013-05-13 | $4.58 | $5.15 | 865,300 | — | — |
| 2013-05-10 | $4.53 | $5.09 | 789,100 | — | — |
| 2013-05-09 | $4.39 | $4.94 | 1,348,500 | — | — |
| 2013-05-08 | $4.36 | $4.90 | 1,027,300 | — | — |
| 2013-05-07 | $4.18 | $4.70 | 1,633,700 | — | — |
| 2013-05-06 | $4.43 | $4.98 | 1,394,800 | — | — |
| 2013-05-03 | $4.04 | $4.54 | 2,044,400 | — | — |
| 2013-05-02 | $4.08 | $4.59 | 1,742,900 | — | — |
| 2013-05-01 | $3.77 | $4.24 | 1,558,000 | — | — |
| 2013-04-30 | $3.86 | $4.34 | 1,477,800 | — | — |
| 2013-04-29 | $3.58 | $4.03 | 1,083,300 | — | — |
| 2013-04-26 | $3.50 | $3.94 | 597,600 | — | — |
| 2013-04-25 | $3.59 | $4.04 | 1,073,300 | — | — |
| 2013-04-24 | $3.43 | $3.86 | 522,600 | — | — |
| 2013-04-23 | $3.53 | $3.97 | 799,300 | — | — |
| 2013-04-22 | $3.36 | $3.78 | 1,090,900 | — | — |
| 2013-04-19 | $3.35 | $3.77 | 554,300 | — | — |
| 2013-04-18 | $3.12 | $3.51 | 953,300 | — | — |
| 2013-04-17 | $3.35 | $3.77 | 1,115,300 | — | — |
| 2013-04-16 | $3.61 | $4.06 | 1,085,800 | — | — |
| 2013-04-15 | $3.20 | $3.60 | 936,200 | — | — |
| 2013-04-12 | $3.44 | $3.87 | 1,778,300 | — | — |
| 2013-04-11 | $3.66 | $4.12 | 1,963,000 | — | — |
| 2013-04-10 | $3.42 | $3.85 | 1,552,200 | — | — |
| 2013-04-09 | $3.28 | $3.69 | 1,212,100 | — | — |
| 2013-04-08 | $3.12 | $3.51 | 497,900 | — | — |
| 2013-04-05 | $2.96 | $3.33 | 602,500 | — | — |
| 2013-04-04 | $2.77 | $3.11 | 1,812,100 | — | — |
| 2013-04-03 | $3.08 | $3.46 | 1,012,300 | — | — |
| 2013-04-02 | $3.25 | $3.65 | 1,266,700 | — | — |
| 2013-04-01 | $3.14 | $3.53 | 899,300 | — | — |
| 2013-03-28 | $3.19 | $3.59 | 739,100 | — | — |
| 2013-03-27 | $3.11 | $3.50 | 846,000 | — | — |
| 2013-03-26 | $3.14 | $3.53 | 1,788,300 | — | — |
| 2013-03-25 | $3.44 | $3.87 | 1,775,900 | — | — |
| 2013-03-22 | $3.16 | $3.55 | 1,232,300 | — | — |
| 2013-03-21 | $2.97 | $3.34 | 1,016,100 | — | — |
| 2013-03-20 | $2.87 | $3.23 | 911,800 | — | — |
| 2013-03-19 | $2.67 | $3.00 | 875,400 | — | — |
| 2013-03-18 | $2.50 | $2.81 | 543,600 | — | — |
| 2013-03-15 | $2.50 | $2.81 | 816,100 | — | — |
| 2013-03-14 | $2.49 | $2.80 | 338,100 | — | — |
| 2013-03-13 | $2.52 | $2.83 | 442,000 | — | — |
| 2013-03-12 | $2.50 | $2.81 | 1,394,700 | — | — |
| 2013-03-11 | $2.69 | $3.02 | 1,363,100 | — | — |
| 2013-03-08 | $2.23 | $2.51 | 773,900 | — | — |
| 2013-03-07 | $2.16 | $2.43 | 1,947,100 | — | — |
| 2013-03-06 | $2.13 | $2.39 | 757,600 | — | — |
| 2013-03-05 | $2.17 | $2.44 | 938,500 | — | — |
| 2013-03-04 | $2.18 | $2.45 | 532,800 | — | — |
| 2013-03-01 | $2.11 | $2.37 | 749,600 | — | — |
| 2013-02-28 | $2.00 | $2.25 | 904,700 | — | — |
| 2013-02-27 | $1.89 | $2.12 | 246,100 | — | — |
| 2013-02-26 | $1.91 | $2.15 | 251,700 | — | — |
| 2013-02-25 | $1.92 | $2.16 | 214,200 | — | — |
| 2013-02-22 | $1.92 | $2.16 | 283,800 | — | — |
| 2013-02-21 | $1.92 | $2.16 | 166,800 | — | — |
| 2013-02-20 | $1.97 | $2.21 | 342,600 | — | — |
| 2013-02-19 | $2.03 | $2.28 | 216,800 | — | — |
| 2013-02-15 | $2.00 | $2.25 | 371,900 | — | — |
| 2013-02-14 | $2.00 | $2.25 | 260,200 | — | — |
| 2013-02-13 | $1.99 | $2.24 | 262,500 | — | — |
| 2013-02-12 | $2.01 | $2.26 | 310,400 | — | — |
| 2013-02-11 | $1.93 | $2.17 | 248,800 | — | — |
| 2013-02-08 | $1.92 | $2.16 | 157,200 | — | — |
| 2013-02-07 | $1.88 | $2.11 | 220,100 | — | — |
| 2013-02-06 | $1.92 | $2.16 | 313,200 | — | — |
| 2013-02-05 | $1.89 | $2.12 | 480,300 | — | — |
| 2013-02-04 | $1.86 | $2.09 | 491,200 | — | — |
| 2013-02-01 | $1.90 | $2.14 | 401,600 | — | — |
| 2013-01-31 | $1.88 | $2.11 | 278,100 | — | — |
| 2013-01-30 | $1.90 | $2.14 | 464,500 | — | — |
| 2013-01-29 | $1.87 | $2.10 | 627,500 | — | — |
| 2013-01-28 | $1.90 | $2.14 | 750,800 | — | — |
| 2013-01-25 | $1.75 | $1.97 | 237,100 | — | — |
| 2013-01-24 | $1.73 | $1.95 | 92,200 | — | — |
| 2013-01-23 | $1.72 | $1.93 | 140,100 | — | — |
| 2013-01-22 | $1.69 | $1.90 | 313,500 | — | — |
| 2013-01-18 | $1.69 | $1.90 | 182,900 | — | — |
| 2013-01-17 | $1.70 | $1.91 | 180,000 | — | — |
| 2013-01-16 | $1.68 | $1.89 | 183,400 | — | — |
| 2013-01-15 | $1.70 | $1.91 | 593,600 | — | — |
| 2013-01-14 | $1.67 | $1.88 | 1,204,500 | — | — |
| 2013-01-11 | $1.71 | $1.92 | 135,000 | — | — |
| 2013-01-10 | $1.75 | $1.97 | 275,300 | — | — |
| 2013-01-09 | $1.73 | $1.95 | 450,400 | — | — |
| 2013-01-08 | $1.69 | $1.90 | 147,400 | — | — |
| 2013-01-07 | $1.70 | $1.91 | 237,200 | — | — |
| 2013-01-04 | $1.70 | $1.91 | 234,800 | — | — |
| 2013-01-03 | $1.67 | $1.88 | 144,500 | — | — |
| 2013-01-02 | $1.71 | $1.92 | 461,700 | — | — |