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
- 2006-10-20 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 | $5.52 | $5.52 | 907,500 | — | — |
| 2013-12-30 | $5.48 | $5.48 | 698,500 | — | — |
| 2013-12-27 | $5.47 | $5.47 | 466,000 | — | — |
| 2013-12-26 | $5.42 | $5.42 | 659,500 | — | — |
| 2013-12-24 | $5.41 | $5.41 | 395,500 | — | — |
| 2013-12-23 | $5.41 | $5.41 | 921,500 | — | — |
| 2013-12-20 | $5.46 | $5.46 | 1,844,500 | — | — |
| 2013-12-19 | $5.28 | $5.28 | 946,000 | — | — |
| 2013-12-18 | $5.38 | $5.38 | 1,081,500 | — | — |
| 2013-12-17 | $5.37 | $5.37 | 788,500 | — | — |
| 2013-12-16 | $5.38 | $5.38 | 1,439,000 | — | — |
| 2013-12-13 | $5.25 | $5.25 | 1,530,000 | — | — |
| 2013-12-12 | $5.24 | $5.24 | 1,620,000 | — | — |
| 2013-12-11 | $5.23 | $5.23 | 1,087,500 | — | — |
| 2013-12-10 | $5.30 | $5.30 | 1,335,500 | — | — |
| 2013-12-09 | $5.26 | $5.26 | 938,000 | — | — |
| 2013-12-06 | $5.22 | $5.22 | 1,399,500 | — | — |
| 2013-12-05 | $5.16 | $5.16 | 1,326,500 | — | — |
| 2013-12-04 | $5.12 | $5.12 | 741,000 | — | — |
| 2013-12-03 | $5.16 | $5.16 | 1,380,500 | — | — |
| 2013-12-02 | $5.17 | $5.17 | 1,394,500 | — | — |
| 2013-11-29 | $5.27 | $5.27 | 476,500 | — | — |
| 2013-11-27 | $5.19 | $5.19 | 639,500 | — | — |
| 2013-11-26 | $5.16 | $5.16 | 1,577,000 | — | — |
| 2013-11-25 | $5.16 | $5.16 | 1,046,000 | — | — |
| 2013-11-22 | $5.19 | $5.19 | 1,827,000 | — | — |
| 2013-11-21 | $5.00 | $5.00 | 1,232,000 | — | — |
| 2013-11-20 | $4.97 | $4.97 | 1,063,000 | — | — |
| 2013-11-19 | $5.10 | $5.10 | 2,564,000 | — | — |
| 2013-11-18 | $4.98 | $4.98 | 2,607,500 | — | — |
| 2013-11-15 | $4.89 | $4.89 | 1,063,000 | — | — |
| 2013-11-14 | $4.82 | $4.82 | 967,500 | — | — |
| 2013-11-13 | $4.84 | $4.84 | 1,574,500 | — | — |
| 2013-11-12 | $4.82 | $4.82 | 1,339,000 | — | — |
| 2013-11-11 | $4.75 | $4.75 | 1,291,500 | — | — |
| 2013-11-08 | $4.79 | $4.79 | 1,925,000 | — | — |
| 2013-11-07 | $4.72 | $4.72 | 1,178,000 | — | — |
| 2013-11-06 | $4.80 | $4.80 | 3,195,500 | — | — |
| 2013-11-05 | $4.67 | $4.67 | 7,211,500 | — | — |
| 2013-11-04 | $5.81 | $5.81 | 1,281,000 | — | — |
| 2013-11-01 | $5.81 | $5.81 | 1,754,500 | — | — |
| 2013-10-31 | $5.78 | $5.78 | 6,934,500 | — | — |
| 2013-10-30 | $6.13 | $6.13 | 1,597,500 | — | — |
| 2013-10-29 | $6.12 | $6.12 | 740,000 | — | — |
| 2013-10-28 | $6.19 | $6.19 | 415,000 | — | — |
| 2013-10-25 | $6.18 | $6.18 | 383,000 | — | — |
| 2013-10-24 | $6.16 | $6.16 | 384,500 | — | — |
| 2013-10-23 | $6.16 | $6.16 | 527,500 | — | — |
| 2013-10-22 | $6.13 | $6.13 | 390,000 | — | — |
| 2013-10-21 | $6.19 | $6.19 | 707,500 | — | — |
| 2013-10-18 | $6.15 | $6.15 | 956,000 | — | — |
| 2013-10-17 | $6.05 | $6.05 | 830,000 | — | — |
| 2013-10-16 | $6.01 | $6.01 | 795,000 | — | — |
| 2013-10-15 | $6.02 | $6.02 | 758,500 | — | — |
| 2013-10-14 | $6.10 | $6.10 | 2,849,500 | — | — |
| 2013-10-11 | $6.16 | $6.16 | 1,329,000 | — | — |
| 2013-10-10 | $5.97 | $5.97 | 899,500 | — | — |
| 2013-10-09 | $5.79 | $5.79 | 585,000 | — | — |
| 2013-10-08 | $5.78 | $5.78 | 918,000 | — | — |
| 2013-10-07 | $5.79 | $5.79 | 504,000 | — | — |
| 2013-10-04 | $5.83 | $5.83 | 506,500 | — | — |
| 2013-10-03 | $5.78 | $5.78 | 479,500 | — | — |
| 2013-10-02 | $5.82 | $5.82 | 593,500 | — | — |
| 2013-10-01 | $5.83 | $5.83 | 989,500 | — | — |
| 2013-09-30 | $5.70 | $5.70 | 936,000 | — | — |
| 2013-09-27 | $5.72 | $5.72 | 401,000 | — | — |
| 2013-09-26 | $5.80 | $5.80 | 410,000 | — | — |
| 2013-09-25 | $5.81 | $5.81 | 887,000 | — | — |
| 2013-09-24 | $5.92 | $5.92 | 1,595,500 | — | — |
| 2013-09-23 | $5.80 | $5.80 | 714,000 | — | — |
| 2013-09-20 | $5.80 | $5.80 | 3,097,000 | — | — |
| 2013-09-19 | $5.82 | $5.82 | 925,500 | — | — |
| 2013-09-18 | $5.85 | $5.85 | 736,000 | — | — |
| 2013-09-17 | $5.78 | $5.78 | 816,500 | — | — |
| 2013-09-16 | $5.70 | $5.70 | 469,000 | — | — |
| 2013-09-13 | $5.70 | $5.70 | 439,000 | — | — |
| 2013-09-12 | $5.65 | $5.65 | 499,500 | — | — |
| 2013-09-11 | $5.68 | $5.68 | 895,000 | — | — |
| 2013-09-10 | $5.67 | $5.67 | 489,500 | — | — |
| 2013-09-09 | $5.63 | $5.63 | 304,500 | — | — |
| 2013-09-06 | $5.61 | $5.61 | 331,500 | — | — |
| 2013-09-05 | $5.60 | $5.60 | 433,000 | — | — |
| 2013-09-04 | $5.57 | $5.57 | 958,500 | — | — |
| 2013-09-03 | $5.49 | $5.49 | 480,000 | — | — |
| 2013-08-30 | $5.42 | $5.42 | 688,500 | — | — |
| 2013-08-29 | $5.42 | $5.42 | 540,500 | — | — |
| 2013-08-28 | $5.36 | $5.36 | 251,000 | — | — |
| 2013-08-27 | $5.35 | $5.35 | 515,500 | — | — |
| 2013-08-26 | $5.50 | $5.50 | 1,003,500 | — | — |
| 2013-08-23 | $5.51 | $5.51 | 1,018,500 | — | — |
| 2013-08-22 | $5.33 | $5.33 | 226,000 | — | — |
| 2013-08-21 | $5.27 | $5.27 | 380,000 | — | — |
| 2013-08-20 | $5.29 | $5.29 | 452,000 | — | — |
| 2013-08-19 | $5.29 | $5.29 | 626,000 | — | — |
| 2013-08-16 | $5.34 | $5.34 | 473,500 | — | — |
| 2013-08-15 | $5.44 | $5.44 | 583,500 | — | — |
| 2013-08-14 | $5.54 | $5.54 | 695,000 | — | — |
| 2013-08-13 | $5.57 | $5.57 | 421,500 | — | — |
| 2013-08-12 | $5.59 | $5.59 | 1,111,500 | — | — |
| 2013-08-09 | $5.59 | $5.59 | 810,000 | — | — |
| 2013-08-08 | $5.59 | $5.59 | 886,000 | — | — |
| 2013-08-07 | $5.65 | $5.65 | 377,500 | — | — |
| 2013-08-06 | $5.69 | $5.69 | 803,500 | — | — |
| 2013-08-05 | $5.68 | $5.68 | 580,000 | — | — |
| 2013-08-02 | $5.65 | $5.65 | 595,500 | — | — |
| 2013-08-01 | $5.72 | $5.72 | 1,041,500 | — | — |
| 2013-07-31 | $5.60 | $5.60 | 2,035,500 | — | — |
| 2013-07-30 | $5.58 | $5.58 | 2,925,500 | — | — |
| 2013-07-29 | $5.85 | $5.85 | 494,000 | — | — |
| 2013-07-26 | $5.96 | $5.96 | 402,500 | — | — |
| 2013-07-25 | $6.04 | $6.04 | 546,000 | — | — |
| 2013-07-24 | $6.03 | $6.03 | 489,000 | — | — |
| 2013-07-23 | $5.98 | $5.98 | 649,500 | — | — |
| 2013-07-22 | $5.97 | $5.97 | 629,500 | — | — |
| 2013-07-19 | $5.95 | $5.95 | 801,000 | — | — |
| 2013-07-18 | $5.97 | $5.97 | 466,500 | — | — |
| 2013-07-17 | $6.00 | $6.00 | 717,000 | — | — |
| 2013-07-16 | $6.00 | $6.00 | 915,000 | — | — |
| 2013-07-15 | $6.05 | $6.05 | 566,500 | — | — |
| 2013-07-12 | $6.07 | $6.07 | 809,500 | — | — |
| 2013-07-11 | $6.09 | $6.09 | 1,006,000 | — | — |
| 2013-07-10 | $6.06 | $6.06 | 657,500 | — | — |
| 2013-07-09 | $6.04 | $6.04 | 1,484,000 | — | — |
| 2013-07-08 | $6.00 | $6.00 | 777,500 | — | — |
| 2013-07-05 | $6.00 | $6.00 | 382,000 | — | — |
| 2013-07-03 | $5.92 | $5.92 | 183,500 | — | — |
| 2013-07-02 | $5.85 | $5.85 | 499,000 | — | — |
| 2013-07-01 | $5.99 | $5.99 | 830,500 | — | — |
| 2013-06-28 | $5.91 | $5.91 | 6,915,500 | — | — |
| 2013-06-27 | $5.94 | $5.94 | 737,000 | — | — |
| 2013-06-26 | $5.92 | $5.92 | 829,000 | — | — |
| 2013-06-25 | $5.92 | $5.92 | 518,000 | — | — |
| 2013-06-24 | $5.91 | $5.91 | 745,500 | — | — |
| 2013-06-21 | $5.91 | $5.91 | 1,703,500 | — | — |
| 2013-06-20 | $6.05 | $6.05 | 875,000 | — | — |
| 2013-06-19 | $6.14 | $6.14 | 669,500 | — | — |
| 2013-06-18 | $6.14 | $6.14 | 550,500 | — | — |
| 2013-06-17 | $6.14 | $6.14 | 824,500 | — | — |
| 2013-06-14 | $5.93 | $5.93 | 212,500 | — | — |
| 2013-06-13 | $5.96 | $5.96 | 417,000 | — | — |
| 2013-06-12 | $5.96 | $5.96 | 267,500 | — | — |
| 2013-06-11 | $5.96 | $5.96 | 242,500 | — | — |
| 2013-06-10 | $6.05 | $6.05 | 449,500 | — | — |
| 2013-06-07 | $5.98 | $5.98 | 343,000 | — | — |
| 2013-06-06 | $5.94 | $5.94 | 435,000 | — | — |
| 2013-06-05 | $6.00 | $6.00 | 582,500 | — | — |
| 2013-06-04 | $6.00 | $6.00 | 1,300,500 | — | — |
| 2013-06-03 | $6.04 | $6.04 | 851,500 | — | — |
| 2013-05-31 | $5.87 | $5.87 | 1,374,000 | — | — |
| 2013-05-30 | $5.90 | $5.90 | 603,000 | — | — |
| 2013-05-29 | $5.89 | $5.89 | 310,500 | — | — |
| 2013-05-28 | $5.90 | $5.90 | 1,058,000 | — | — |
| 2013-05-24 | $5.81 | $5.81 | 315,500 | — | — |
| 2013-05-23 | $5.89 | $5.89 | 426,000 | — | — |
| 2013-05-22 | $5.90 | $5.90 | 383,000 | — | — |
| 2013-05-21 | $5.99 | $5.99 | 446,000 | — | — |
| 2013-05-20 | $6.04 | $6.04 | 793,500 | — | — |
| 2013-05-17 | $6.08 | $6.08 | 3,149,000 | — | — |
| 2013-05-16 | $5.85 | $5.85 | 2,906,000 | — | — |
| 2013-05-15 | $5.85 | $5.85 | 3,480,000 | — | — |
| 2013-05-14 | $6.00 | $6.00 | 1,101,000 | — | — |
| 2013-05-13 | $6.01 | $6.01 | 1,773,500 | — | — |
| 2013-05-10 | $6.02 | $6.02 | 337,000 | — | — |
| 2013-05-09 | $6.07 | $6.07 | 317,500 | — | — |
| 2013-05-08 | $6.16 | $6.16 | 541,500 | — | — |
| 2013-05-07 | $6.08 | $6.08 | 1,209,000 | — | — |
| 2013-05-06 | $6.07 | $6.07 | 222,000 | — | — |
| 2013-05-03 | $6.12 | $6.12 | 570,000 | — | — |
| 2013-05-02 | $6.11 | $6.11 | 1,537,500 | — | — |
| 2013-05-01 | $6.38 | $6.38 | 608,000 | — | — |
| 2013-04-30 | $6.52 | $6.52 | 243,000 | — | — |
| 2013-04-29 | $6.41 | $6.41 | 250,500 | — | — |
| 2013-04-26 | $6.38 | $6.38 | 441,000 | — | — |
| 2013-04-25 | $6.39 | $6.39 | 575,000 | — | — |
| 2013-04-24 | $6.44 | $6.44 | 288,500 | — | — |
| 2013-04-23 | $6.39 | $6.39 | 359,500 | — | — |
| 2013-04-22 | $6.34 | $6.34 | 637,500 | — | — |
| 2013-04-19 | $6.28 | $6.28 | 352,000 | — | — |
| 2013-04-18 | $6.21 | $6.21 | 294,000 | — | — |
| 2013-04-17 | $6.15 | $6.15 | 263,500 | — | — |
| 2013-04-16 | $6.30 | $6.30 | 253,500 | — | — |
| 2013-04-15 | $6.22 | $6.22 | 641,000 | — | — |
| 2013-04-12 | $6.40 | $6.40 | 209,000 | — | — |
| 2013-04-11 | $6.42 | $6.42 | 396,000 | — | — |
| 2013-04-10 | $6.48 | $6.48 | 388,000 | — | — |
| 2013-04-09 | $6.34 | $6.34 | 496,000 | — | — |
| 2013-04-08 | $6.41 | $6.41 | 218,000 | — | — |
| 2013-04-05 | $6.37 | $6.37 | 314,000 | — | — |
| 2013-04-04 | $6.49 | $6.49 | 927,000 | — | — |
| 2013-04-03 | $6.35 | $6.35 | 322,000 | — | — |
| 2013-04-02 | $6.40 | $6.40 | 607,000 | — | — |
| 2013-04-01 | $6.44 | $6.44 | 612,500 | — | — |
| 2013-03-28 | $6.58 | $6.58 | 460,000 | — | — |
| 2013-03-27 | $6.49 | $6.49 | 271,000 | — | — |
| 2013-03-26 | $6.49 | $6.49 | 426,500 | — | — |
| 2013-03-25 | $6.40 | $6.40 | 467,000 | — | — |
| 2013-03-22 | $6.42 | $6.42 | 540,500 | — | — |
| 2013-03-21 | $6.47 | $6.47 | 288,000 | — | — |
| 2013-03-20 | $6.48 | $6.48 | 212,500 | — | — |
| 2013-03-19 | $6.43 | $6.43 | 273,500 | — | — |
| 2013-03-18 | $6.40 | $6.40 | 506,500 | — | — |
| 2013-03-15 | $6.43 | $6.43 | 637,500 | — | — |
| 2013-03-14 | $6.43 | $6.43 | 582,500 | — | — |
| 2013-03-13 | $6.37 | $6.37 | 445,000 | — | — |
| 2013-03-12 | $6.40 | $6.40 | 705,500 | — | — |
| 2013-03-11 | $6.41 | $6.41 | 414,000 | — | — |
| 2013-03-08 | $6.51 | $6.51 | 679,000 | — | — |
| 2013-03-07 | $6.46 | $6.46 | 419,000 | — | — |
| 2013-03-06 | $6.46 | $6.46 | 557,000 | — | — |
| 2013-03-05 | $6.43 | $6.43 | 1,407,500 | — | — |
| 2013-03-04 | $6.33 | $6.33 | 1,019,500 | — | — |
| 2013-03-01 | $6.36 | $6.36 | 1,307,000 | — | — |
| 2013-02-28 | $6.05 | $6.05 | 363,500 | — | — |
| 2013-02-27 | $6.05 | $6.05 | 313,000 | — | — |
| 2013-02-26 | $5.97 | $5.97 | 371,500 | — | — |
| 2013-02-25 | $5.98 | $5.98 | 394,000 | — | — |
| 2013-02-22 | $6.04 | $6.04 | 305,000 | — | — |
| 2013-02-21 | $6.02 | $6.02 | 223,000 | — | — |
| 2013-02-20 | $6.03 | $6.03 | 323,500 | — | — |
| 2013-02-19 | $6.05 | $6.05 | 706,000 | — | — |
| 2013-02-15 | $6.00 | $6.00 | 381,500 | — | — |
| 2013-02-14 | $5.92 | $5.92 | 238,000 | — | — |
| 2013-02-13 | $6.00 | $6.00 | 365,000 | — | — |
| 2013-02-12 | $5.88 | $5.88 | 405,000 | — | — |
| 2013-02-11 | $5.91 | $5.91 | 248,000 | — | — |
| 2013-02-08 | $5.98 | $5.98 | 374,000 | — | — |
| 2013-02-07 | $5.87 | $5.87 | 607,500 | — | — |
| 2013-02-06 | $5.96 | $5.96 | 427,000 | — | — |
| 2013-02-05 | $6.00 | $6.00 | 584,500 | — | — |
| 2013-02-04 | $5.94 | $5.94 | 563,500 | — | — |
| 2013-02-01 | $5.97 | $5.97 | 813,000 | — | — |
| 2013-01-31 | $5.93 | $5.93 | 491,500 | — | — |
| 2013-01-30 | $5.87 | $5.87 | 593,500 | — | — |
| 2013-01-29 | $5.91 | $5.91 | 536,000 | — | — |
| 2013-01-28 | $5.98 | $5.98 | 336,500 | — | — |
| 2013-01-25 | $5.95 | $5.95 | 265,500 | — | — |
| 2013-01-24 | $5.95 | $5.95 | 315,000 | — | — |
| 2013-01-23 | $5.90 | $5.90 | 486,500 | — | — |
| 2013-01-22 | $5.95 | $5.95 | 784,000 | — | — |
| 2013-01-18 | $5.93 | $5.93 | 611,000 | — | — |
| 2013-01-17 | $5.91 | $5.91 | 715,000 | — | — |
| 2013-01-16 | $5.82 | $5.82 | 1,090,500 | — | — |
| 2013-01-15 | $5.80 | $5.80 | 763,000 | — | — |
| 2013-01-14 | $5.80 | $5.80 | 1,016,500 | — | — |
| 2013-01-11 | $5.78 | $5.78 | 1,164,000 | — | — |
| 2013-01-10 | $5.72 | $5.72 | 1,034,000 | — | — |
| 2013-01-09 | $5.72 | $5.72 | 759,000 | — | — |
| 2013-01-08 | $5.60 | $5.60 | 928,000 | — | — |
| 2013-01-07 | $5.58 | $5.58 | 463,000 | — | — |
| 2013-01-04 | $5.56 | $5.56 | 490,500 | — | — |
| 2013-01-03 | $5.44 | $5.44 | 833,500 | — | — |
| 2013-01-02 | $5.44 | $5.44 | 1,303,000 | — | — |