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
- 2000-04-17 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 | $6.13 | $6.13 | 1,348,600 | — | — |
| 2013-12-30 | $5.95 | $5.95 | 900,000 | — | — |
| 2013-12-27 | $5.93 | $5.93 | 591,400 | — | — |
| 2013-12-26 | $6.02 | $6.02 | 1,014,600 | — | — |
| 2013-12-24 | $5.98 | $5.98 | 409,700 | — | — |
| 2013-12-23 | $5.97 | $5.97 | 1,262,300 | — | — |
| 2013-12-20 | $5.86 | $5.86 | 3,096,800 | — | — |
| 2013-12-19 | $5.80 | $5.80 | 1,307,700 | — | — |
| 2013-12-18 | $5.63 | $5.63 | 2,019,400 | — | — |
| 2013-12-17 | $5.66 | $5.66 | 1,111,300 | — | — |
| 2013-12-16 | $5.72 | $5.72 | 1,237,500 | — | — |
| 2013-12-13 | $5.82 | $5.82 | 921,000 | — | — |
| 2013-12-12 | $5.82 | $5.82 | 913,000 | — | — |
| 2013-12-11 | $5.73 | $5.73 | 1,585,900 | — | — |
| 2013-12-10 | $5.87 | $5.87 | 1,668,300 | — | — |
| 2013-12-09 | $6.00 | $6.00 | 3,324,900 | — | — |
| 2013-12-06 | $5.85 | $5.85 | 983,800 | — | — |
| 2013-12-05 | $5.82 | $5.82 | 640,300 | — | — |
| 2013-12-04 | $5.85 | $5.85 | 797,900 | — | — |
| 2013-12-03 | $5.88 | $5.88 | 1,134,500 | — | — |
| 2013-12-02 | $5.84 | $5.84 | 1,783,400 | — | — |
| 2013-11-29 | $5.83 | $5.83 | 779,400 | — | — |
| 2013-11-27 | $5.63 | $5.63 | 2,505,700 | — | — |
| 2013-11-26 | $5.78 | $5.78 | 996,700 | — | — |
| 2013-11-25 | $5.75 | $5.75 | 2,753,500 | — | — |
| 2013-11-22 | $5.61 | $5.61 | 940,200 | — | — |
| 2013-11-21 | $5.58 | $5.58 | 1,760,800 | — | — |
| 2013-11-20 | $5.27 | $5.27 | 657,800 | — | — |
| 2013-11-19 | $5.28 | $5.28 | 652,200 | — | — |
| 2013-11-18 | $5.29 | $5.29 | 1,480,400 | — | — |
| 2013-11-15 | $5.29 | $5.29 | 1,482,800 | — | — |
| 2013-11-14 | $5.34 | $5.34 | 1,465,500 | — | — |
| 2013-11-13 | $5.19 | $5.19 | 1,420,500 | — | — |
| 2013-11-12 | $4.97 | $4.97 | 1,453,900 | — | — |
| 2013-11-11 | $5.00 | $5.00 | 1,466,500 | — | — |
| 2013-11-08 | $5.00 | $5.00 | 1,547,000 | — | — |
| 2013-11-07 | $4.73 | $4.73 | 1,471,100 | — | — |
| 2013-11-06 | $4.79 | $4.79 | 1,233,500 | — | — |
| 2013-11-05 | $4.95 | $4.95 | 893,200 | — | — |
| 2013-11-04 | $4.89 | $4.89 | 1,550,100 | — | — |
| 2013-11-01 | $4.97 | $4.97 | 2,923,900 | — | — |
| 2013-10-31 | $4.93 | $4.93 | 3,025,900 | — | — |
| 2013-10-30 | $5.08 | $5.08 | 3,162,400 | — | — |
| 2013-10-29 | $5.34 | $5.34 | 2,417,800 | — | — |
| 2013-10-28 | $5.39 | $5.39 | 1,295,000 | — | — |
| 2013-10-25 | $5.35 | $5.35 | 1,290,600 | — | — |
| 2013-10-24 | $5.39 | $5.39 | 2,653,500 | — | — |
| 2013-10-23 | $5.45 | $5.45 | 936,800 | — | — |
| 2013-10-22 | $5.35 | $5.35 | 1,032,400 | — | — |
| 2013-10-21 | $5.33 | $5.33 | 1,397,800 | — | — |
| 2013-10-18 | $5.39 | $5.39 | 1,300,600 | — | — |
| 2013-10-17 | $5.42 | $5.42 | 1,607,800 | — | — |
| 2013-10-16 | $5.43 | $5.43 | 1,176,100 | — | — |
| 2013-10-15 | $5.24 | $5.24 | 1,250,000 | — | — |
| 2013-10-14 | $5.34 | $5.34 | 1,924,000 | — | — |
| 2013-10-11 | $5.30 | $5.30 | 2,231,700 | — | — |
| 2013-10-10 | $5.28 | $5.28 | 1,690,900 | — | — |
| 2013-10-09 | $5.21 | $5.21 | 2,533,600 | — | — |
| 2013-10-08 | $5.25 | $5.25 | 2,540,800 | — | — |
| 2013-10-07 | $5.55 | $5.55 | 1,567,900 | — | — |
| 2013-10-04 | $5.77 | $5.77 | 843,400 | — | — |
| 2013-10-03 | $5.75 | $5.75 | 2,033,700 | — | — |
| 2013-10-02 | $5.89 | $5.89 | 1,791,200 | — | — |
| 2013-10-01 | $5.92 | $5.92 | 2,249,400 | — | — |
| 2013-09-30 | $5.82 | $5.82 | 2,545,500 | — | — |
| 2013-09-27 | $5.78 | $5.78 | 1,067,900 | — | — |
| 2013-09-26 | $5.79 | $5.79 | 3,683,500 | — | — |
| 2013-09-25 | $5.65 | $5.65 | 4,865,800 | — | — |
| 2013-09-24 | $5.61 | $5.61 | 2,122,100 | — | — |
| 2013-09-23 | $5.67 | $5.67 | 2,725,300 | — | — |
| 2013-09-20 | $5.68 | $5.68 | 6,133,500 | — | — |
| 2013-09-19 | $5.61 | $5.61 | 2,159,300 | — | — |
| 2013-09-18 | $5.51 | $5.51 | 2,550,000 | — | — |
| 2013-09-17 | $5.38 | $5.38 | 650,100 | — | — |
| 2013-09-16 | $5.31 | $5.31 | 1,168,100 | — | — |
| 2013-09-13 | $5.35 | $5.35 | 2,626,400 | — | — |
| 2013-09-12 | $5.39 | $5.39 | 700,500 | — | — |
| 2013-09-11 | $5.43 | $5.43 | 1,076,900 | — | — |
| 2013-09-10 | $5.58 | $5.58 | 2,013,500 | — | — |
| 2013-09-09 | $5.49 | $5.49 | 1,944,200 | — | — |
| 2013-09-06 | $5.41 | $5.41 | 1,508,100 | — | — |
| 2013-09-05 | $5.37 | $5.37 | 1,203,500 | — | — |
| 2013-09-04 | $5.42 | $5.42 | 4,669,100 | — | — |
| 2013-09-03 | $5.24 | $5.24 | 2,412,200 | — | — |
| 2013-08-30 | $5.01 | $5.01 | 1,792,400 | — | — |
| 2013-08-29 | $5.16 | $5.16 | 1,444,800 | — | — |
| 2013-08-28 | $5.03 | $5.03 | 1,077,200 | — | — |
| 2013-08-27 | $4.99 | $4.99 | 919,000 | — | — |
| 2013-08-26 | $5.15 | $5.15 | 1,258,100 | — | — |
| 2013-08-23 | $5.16 | $5.16 | 745,600 | — | — |
| 2013-08-22 | $5.16 | $5.16 | 631,700 | — | — |
| 2013-08-21 | $5.08 | $5.08 | 1,147,100 | — | — |
| 2013-08-20 | $5.08 | $5.08 | 1,144,500 | — | — |
| 2013-08-19 | $4.88 | $4.88 | 1,745,200 | — | — |
| 2013-08-16 | $4.91 | $4.91 | 963,800 | — | — |
| 2013-08-15 | $4.81 | $4.81 | 903,100 | — | — |
| 2013-08-14 | $4.88 | $4.88 | 660,000 | — | — |
| 2013-08-13 | $4.89 | $4.89 | 516,700 | — | — |
| 2013-08-12 | $4.92 | $4.92 | 737,700 | — | — |
| 2013-08-09 | $4.95 | $4.95 | 664,100 | — | — |
| 2013-08-08 | $4.94 | $4.94 | 1,276,000 | — | — |
| 2013-08-07 | $4.98 | $4.98 | 3,654,500 | — | — |
| 2013-08-06 | $5.11 | $5.11 | 1,244,400 | — | — |
| 2013-08-05 | $5.21 | $5.21 | 1,158,900 | — | — |
| 2013-08-02 | $5.25 | $5.25 | 4,449,400 | — | — |
| 2013-08-01 | $5.18 | $5.18 | 1,168,700 | — | — |
| 2013-07-31 | $5.06 | $5.06 | 1,893,900 | — | — |
| 2013-07-30 | $5.05 | $5.05 | 1,479,600 | — | — |
| 2013-07-29 | $4.81 | $4.81 | 1,037,900 | — | — |
| 2013-07-26 | $4.90 | $4.90 | 3,206,000 | — | — |
| 2013-07-25 | $5.16 | $5.16 | 1,715,400 | — | — |
| 2013-07-24 | $5.16 | $5.16 | 2,923,600 | — | — |
| 2013-07-23 | $5.44 | $5.44 | 5,285,400 | — | — |
| 2013-07-22 | $5.49 | $5.49 | 3,083,900 | — | — |
| 2013-07-19 | $5.44 | $5.44 | 3,359,700 | — | — |
| 2013-07-18 | $5.27 | $5.27 | 5,955,300 | — | — |
| 2013-07-17 | $5.09 | $5.09 | 2,046,900 | — | — |
| 2013-07-16 | $5.01 | $5.01 | 2,191,000 | — | — |
| 2013-07-15 | $4.97 | $4.97 | 1,487,400 | — | — |
| 2013-07-12 | $4.91 | $4.91 | 1,693,400 | — | — |
| 2013-07-11 | $4.88 | $4.88 | 1,855,800 | — | — |
| 2013-07-10 | $4.82 | $4.82 | 667,300 | — | — |
| 2013-07-09 | $4.78 | $4.78 | 717,000 | — | — |
| 2013-07-08 | $4.84 | $4.84 | 970,000 | — | — |
| 2013-07-05 | $4.88 | $4.88 | 2,249,100 | — | — |
| 2013-07-03 | $4.66 | $4.66 | 437,600 | — | — |
| 2013-07-02 | $4.71 | $4.71 | 962,700 | — | — |
| 2013-07-01 | $4.66 | $4.66 | 1,386,100 | — | — |
| 2013-06-28 | $4.54 | $4.54 | 1,370,800 | — | — |
| 2013-06-27 | $4.47 | $4.47 | 933,500 | — | — |
| 2013-06-26 | $4.42 | $4.42 | 1,069,500 | — | — |
| 2013-06-25 | $4.46 | $4.46 | 1,167,000 | — | — |
| 2013-06-24 | $4.45 | $4.45 | 1,736,400 | — | — |
| 2013-06-21 | $4.51 | $4.51 | 4,275,600 | — | — |
| 2013-06-20 | $4.56 | $4.56 | 2,364,100 | — | — |
| 2013-06-19 | $4.72 | $4.72 | 1,047,200 | — | — |
| 2013-06-18 | $4.82 | $4.82 | 1,902,100 | — | — |
| 2013-06-17 | $4.67 | $4.67 | 1,137,000 | — | — |
| 2013-06-14 | $4.70 | $4.70 | 762,400 | — | — |
| 2013-06-13 | $4.67 | $4.67 | 1,670,100 | — | — |
| 2013-06-12 | $4.62 | $4.62 | 1,016,800 | — | — |
| 2013-06-11 | $4.77 | $4.77 | 753,800 | — | — |
| 2013-06-10 | $4.80 | $4.80 | 615,700 | — | — |
| 2013-06-07 | $4.79 | $4.79 | 1,005,400 | — | — |
| 2013-06-06 | $4.76 | $4.76 | 1,403,400 | — | — |
| 2013-06-05 | $4.59 | $4.59 | 1,957,700 | — | — |
| 2013-06-04 | $4.67 | $4.67 | 1,202,700 | — | — |
| 2013-06-03 | $4.80 | $4.80 | 2,046,500 | — | — |
| 2013-05-31 | $4.84 | $4.84 | 2,029,200 | — | — |
| 2013-05-30 | $4.82 | $4.82 | 773,200 | — | — |
| 2013-05-29 | $4.71 | $4.71 | 927,300 | — | — |
| 2013-05-28 | $4.77 | $4.77 | 1,166,900 | — | — |
| 2013-05-24 | $4.74 | $4.74 | 773,600 | — | — |
| 2013-05-23 | $4.77 | $4.77 | 1,167,100 | — | — |
| 2013-05-22 | $4.58 | $4.58 | 1,293,200 | — | — |
| 2013-05-21 | $4.61 | $4.61 | 922,200 | — | — |
| 2013-05-20 | $4.49 | $4.49 | 1,679,400 | — | — |
| 2013-05-17 | $4.55 | $4.55 | 1,370,400 | — | — |
| 2013-05-16 | $4.55 | $4.55 | 1,866,200 | — | — |
| 2013-05-15 | $4.70 | $4.70 | 2,232,200 | — | — |
| 2013-05-14 | $4.86 | $4.86 | 3,427,000 | — | — |
| 2013-05-13 | $4.85 | $4.85 | 1,856,000 | — | — |
| 2013-05-10 | $4.85 | $4.85 | 1,201,100 | — | — |
| 2013-05-09 | $4.82 | $4.82 | 709,100 | — | — |
| 2013-05-08 | $4.93 | $4.93 | 1,430,900 | — | — |
| 2013-05-07 | $4.59 | $4.59 | 1,067,200 | — | — |
| 2013-05-06 | $4.64 | $4.64 | 616,300 | — | — |
| 2013-05-03 | $4.69 | $4.69 | 957,200 | — | — |
| 2013-05-02 | $4.69 | $4.69 | 2,424,600 | — | — |
| 2013-05-01 | $4.74 | $4.74 | 1,931,900 | — | — |
| 2013-04-30 | $5.19 | $5.19 | 2,268,400 | — | — |
| 2013-04-29 | $5.19 | $5.19 | 2,033,400 | — | — |
| 2013-04-26 | $5.22 | $5.22 | 1,270,300 | — | — |
| 2013-04-25 | $5.24 | $5.24 | 1,142,600 | — | — |
| 2013-04-24 | $5.16 | $5.16 | 1,780,800 | — | — |
| 2013-04-23 | $5.21 | $5.21 | 2,936,700 | — | — |
| 2013-04-22 | $5.04 | $5.04 | 2,096,600 | — | — |
| 2013-04-19 | $4.84 | $4.84 | 745,900 | — | — |
| 2013-04-18 | $4.74 | $4.74 | 1,276,600 | — | — |
| 2013-04-17 | $4.84 | $4.84 | 1,597,600 | — | — |
| 2013-04-16 | $5.02 | $5.02 | 1,301,100 | — | — |
| 2013-04-15 | $4.84 | $4.84 | 1,763,500 | — | — |
| 2013-04-12 | $5.02 | $5.02 | 1,870,200 | — | — |
| 2013-04-11 | $4.93 | $4.93 | 1,718,400 | — | — |
| 2013-04-10 | $4.80 | $4.80 | 1,542,300 | — | — |
| 2013-04-09 | $4.51 | $4.51 | 836,700 | — | — |
| 2013-04-08 | $4.62 | $4.62 | 1,093,300 | — | — |
| 2013-04-05 | $4.42 | $4.42 | 1,019,600 | — | — |
| 2013-04-04 | $4.40 | $4.40 | 741,100 | — | — |
| 2013-04-03 | $4.44 | $4.44 | 1,481,400 | — | — |
| 2013-04-02 | $4.53 | $4.53 | 740,600 | — | — |
| 2013-04-01 | $4.56 | $4.56 | 1,156,900 | — | — |
| 2013-03-28 | $4.62 | $4.62 | 933,000 | — | — |
| 2013-03-27 | $4.59 | $4.59 | 958,000 | — | — |
| 2013-03-26 | $4.55 | $4.55 | 943,800 | — | — |
| 2013-03-25 | $4.64 | $4.64 | 749,500 | — | — |
| 2013-03-22 | $4.65 | $4.65 | 782,700 | — | — |
| 2013-03-21 | $4.56 | $4.56 | 820,900 | — | — |
| 2013-03-20 | $4.63 | $4.63 | 414,100 | — | — |
| 2013-03-19 | $4.64 | $4.64 | 939,600 | — | — |
| 2013-03-18 | $4.68 | $4.68 | 1,103,800 | — | — |
| 2013-03-15 | $4.61 | $4.61 | 3,577,200 | — | — |
| 2013-03-14 | $4.75 | $4.75 | 881,700 | — | — |
| 2013-03-13 | $4.74 | $4.74 | 719,300 | — | — |
| 2013-03-12 | $4.74 | $4.74 | 716,800 | — | — |
| 2013-03-11 | $4.70 | $4.70 | 809,100 | — | — |
| 2013-03-08 | $4.80 | $4.80 | 1,172,600 | — | — |
| 2013-03-07 | $4.72 | $4.72 | 731,800 | — | — |
| 2013-03-06 | $4.73 | $4.73 | 683,000 | — | — |
| 2013-03-05 | $4.77 | $4.77 | 1,752,400 | — | — |
| 2013-03-04 | $4.54 | $4.54 | 1,280,200 | — | — |
| 2013-03-01 | $4.54 | $4.54 | 818,100 | — | — |
| 2013-02-28 | $4.56 | $4.56 | 1,085,100 | — | — |
| 2013-02-27 | $4.41 | $4.41 | 1,328,300 | — | — |
| 2013-02-26 | $4.46 | $4.46 | 1,420,400 | — | — |
| 2013-02-25 | $4.48 | $4.48 | 2,076,000 | — | — |
| 2013-02-22 | $4.41 | $4.41 | 3,506,800 | — | — |
| 2013-02-21 | $4.65 | $4.65 | 1,748,900 | — | — |
| 2013-02-20 | $4.72 | $4.72 | 1,904,300 | — | — |
| 2013-02-19 | $4.80 | $4.80 | 2,005,800 | — | — |
| 2013-02-15 | $4.71 | $4.71 | 936,200 | — | — |
| 2013-02-14 | $4.71 | $4.71 | 787,400 | — | — |
| 2013-02-13 | $4.75 | $4.75 | 860,000 | — | — |
| 2013-02-12 | $4.69 | $4.69 | 1,046,800 | — | — |
| 2013-02-11 | $4.77 | $4.77 | 1,062,900 | — | — |
| 2013-02-08 | $4.74 | $4.74 | 858,000 | — | — |
| 2013-02-07 | $4.70 | $4.70 | 1,056,500 | — | — |
| 2013-02-06 | $4.70 | $4.70 | 1,175,900 | — | — |
| 2013-02-05 | $4.79 | $4.79 | 901,400 | — | — |
| 2013-02-04 | $4.73 | $4.73 | 1,615,600 | — | — |
| 2013-02-01 | $4.77 | $4.77 | 1,572,700 | — | — |
| 2013-01-31 | $4.66 | $4.66 | 1,115,600 | — | — |
| 2013-01-30 | $4.74 | $4.74 | 1,908,900 | — | — |
| 2013-01-29 | $4.79 | $4.79 | 1,149,600 | — | — |
| 2013-01-28 | $4.76 | $4.76 | 1,592,500 | — | — |
| 2013-01-25 | $4.78 | $4.78 | 1,776,100 | — | — |
| 2013-01-24 | $4.59 | $4.59 | 1,534,300 | — | — |
| 2013-01-23 | $4.62 | $4.62 | 1,021,200 | — | — |
| 2013-01-22 | $4.65 | $4.65 | 926,400 | — | — |
| 2013-01-18 | $4.63 | $4.63 | 1,173,800 | — | — |
| 2013-01-17 | $4.63 | $4.63 | 1,695,300 | — | — |
| 2013-01-16 | $4.64 | $4.64 | 1,007,200 | — | — |
| 2013-01-15 | $4.72 | $4.72 | 1,238,000 | — | — |
| 2013-01-14 | $4.66 | $4.66 | 4,313,400 | — | — |
| 2013-01-11 | $4.82 | $4.82 | 1,545,100 | — | — |
| 2013-01-10 | $4.86 | $4.86 | 1,475,900 | — | — |
| 2013-01-09 | $5.03 | $5.03 | 2,344,800 | — | — |
| 2013-01-08 | $4.86 | $4.86 | 1,044,000 | — | — |
| 2013-01-07 | $4.82 | $4.82 | 957,100 | — | — |
| 2013-01-04 | $4.83 | $4.83 | 1,032,000 | — | — |
| 2013-01-03 | $4.80 | $4.80 | 1,383,600 | — | — |
| 2013-01-02 | $4.83 | $4.83 | 2,653,900 | — | — |