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
- 1987-01-13 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 | $6.19 | $9.52 | 444,100 | — | — |
| 2013-12-30 | $6.08 | $9.35 | 544,700 | — | — |
| 2013-12-27 | $6.15 | $9.46 | 512,800 | — | — |
| 2013-12-26 | $6.03 | $9.28 | 642,000 | — | — |
| 2013-12-24 | $6.10 | $9.38 | 308,500 | — | — |
| 2013-12-23 | $6.25 | $9.61 | 977,100 | — | — |
| 2013-12-20 | $5.81 | $8.94 | 2,484,900 | — | — |
| 2013-12-19 | $5.63 | $8.66 | 940,100 | — | — |
| 2013-12-18 | $5.54 | $8.52 | 727,800 | — | — |
| 2013-12-17 | $5.50 | $8.46 | 799,200 | — | — |
| 2013-12-16 | $5.51 | $8.48 | 728,500 | — | — |
| 2013-12-13 | $5.45 | $8.38 | 583,800 | — | — |
| 2013-12-12 | $5.41 | $8.32 | 571,600 | — | — |
| 2013-12-11 | $5.50 | $8.46 | 619,200 | — | — |
| 2013-12-10 | $5.64 | $8.68 | 597,200 | — | — |
| 2013-12-09 | $5.90 | $9.08 | 678,100 | — | — |
| 2013-12-06 | $6.14 | $9.44 | 827,200 | — | — |
| 2013-12-05 | $5.97 | $9.18 | 492,400 | — | — |
| 2013-12-04 | $6.10 | $9.38 | 564,100 | — | — |
| 2013-12-03 | $5.92 | $9.11 | 818,300 | — | — |
| 2013-12-02 | $6.14 | $9.44 | 697,600 | — | — |
| 2013-11-29 | $6.38 | $9.81 | 284,200 | — | — |
| 2013-11-27 | $6.34 | $9.75 | 750,700 | — | — |
| 2013-11-26 | $6.29 | $9.68 | 812,100 | — | — |
| 2013-11-25 | $6.16 | $9.48 | 577,900 | — | — |
| 2013-11-22 | $6.08 | $9.35 | 538,200 | — | — |
| 2013-11-21 | $5.99 | $9.21 | 644,600 | — | — |
| 2013-11-20 | $6.00 | $9.23 | 440,000 | — | — |
| 2013-11-19 | $6.09 | $9.37 | 510,500 | — | — |
| 2013-11-18 | $6.08 | $9.35 | 864,700 | — | — |
| 2013-11-15 | $6.17 | $9.49 | 498,800 | — | — |
| 2013-11-14 | $6.07 | $9.34 | 300,000 | — | — |
| 2013-11-13 | $6.00 | $9.23 | 456,000 | — | — |
| 2013-11-12 | $5.88 | $9.04 | 389,900 | — | — |
| 2013-11-11 | $6.09 | $9.37 | 708,700 | — | — |
| 2013-11-08 | $6.28 | $9.66 | 1,173,200 | — | — |
| 2013-11-07 | $5.69 | $8.75 | 557,300 | — | — |
| 2013-11-06 | $5.77 | $8.88 | 507,400 | — | — |
| 2013-11-05 | $5.58 | $8.58 | 556,200 | — | — |
| 2013-11-04 | $5.63 | $8.66 | 1,073,300 | — | — |
| 2013-11-01 | $5.49 | $8.44 | 1,019,300 | — | — |
| 2013-10-31 | $5.55 | $8.54 | 1,310,100 | — | — |
| 2013-10-30 | $5.48 | $8.43 | 792,300 | — | — |
| 2013-10-29 | $5.59 | $8.60 | 1,084,700 | — | — |
| 2013-10-28 | $5.36 | $8.24 | 382,700 | — | — |
| 2013-10-25 | $5.45 | $8.38 | 537,600 | — | — |
| 2013-10-24 | $5.48 | $8.43 | 583,100 | — | — |
| 2013-10-23 | $5.40 | $8.31 | 950,700 | — | — |
| 2013-10-22 | $5.32 | $8.18 | 424,300 | — | — |
| 2013-10-21 | $5.33 | $8.20 | 533,300 | — | — |
| 2013-10-18 | $5.30 | $8.15 | 567,400 | — | — |
| 2013-10-17 | $5.21 | $8.01 | 649,800 | — | — |
| 2013-10-16 | $5.33 | $8.20 | 573,900 | — | — |
| 2013-10-15 | $5.18 | $7.97 | 756,200 | — | — |
| 2013-10-14 | $5.25 | $8.08 | 924,300 | — | — |
| 2013-10-11 | $5.28 | $8.12 | 1,082,600 | — | — |
| 2013-10-10 | $5.11 | $7.86 | 1,220,400 | — | — |
| 2013-10-09 | $5.06 | $7.78 | 743,400 | — | — |
| 2013-10-08 | $5.10 | $7.84 | 848,900 | — | — |
| 2013-10-07 | $5.30 | $8.15 | 892,900 | — | — |
| 2013-10-04 | $5.54 | $8.52 | 619,800 | — | — |
| 2013-10-03 | $5.58 | $8.58 | 782,700 | — | — |
| 2013-10-02 | $5.70 | $8.77 | 481,300 | — | — |
| 2013-10-01 | $5.73 | $8.81 | 797,900 | — | — |
| 2013-09-30 | $5.68 | $8.74 | 1,154,400 | — | — |
| 2013-09-27 | $5.67 | $8.72 | 938,700 | — | — |
| 2013-09-26 | $5.79 | $8.91 | 1,348,000 | — | — |
| 2013-09-25 | $5.92 | $9.11 | 606,900 | — | — |
| 2013-09-24 | $5.98 | $9.20 | 1,188,800 | — | — |
| 2013-09-23 | $6.04 | $9.29 | 1,540,000 | — | — |
| 2013-09-20 | $6.07 | $9.34 | 7,115,300 | — | — |
| 2013-09-19 | $6.38 | $9.81 | 1,408,700 | — | — |
| 2013-09-18 | $6.47 | $9.95 | 672,300 | — | — |
| 2013-09-17 | $6.53 | $10.04 | 736,800 | — | — |
| 2013-09-16 | $6.46 | $9.94 | 899,900 | — | — |
| 2013-09-13 | $6.39 | $9.83 | 975,200 | — | — |
| 2013-09-12 | $6.25 | $9.61 | 1,916,400 | — | — |
| 2013-09-11 | $6.40 | $9.84 | 944,100 | — | — |
| 2013-09-10 | $6.56 | $10.09 | 1,141,200 | — | — |
| 2013-09-09 | $6.52 | $10.03 | 558,400 | — | — |
| 2013-09-06 | $6.53 | $10.04 | 493,700 | — | — |
| 2013-09-05 | $6.54 | $10.06 | 278,400 | — | — |
| 2013-09-04 | $6.53 | $10.04 | 867,000 | — | — |
| 2013-09-03 | $6.46 | $9.94 | 859,000 | — | — |
| 2013-08-30 | $6.39 | $9.83 | 910,000 | — | — |
| 2013-08-29 | $6.52 | $10.03 | 504,300 | — | — |
| 2013-08-28 | $6.43 | $9.89 | 788,600 | — | — |
| 2013-08-27 | $6.39 | $9.83 | 1,338,200 | — | — |
| 2013-08-26 | $6.77 | $10.41 | 885,100 | — | — |
| 2013-08-23 | $6.78 | $10.43 | 1,447,000 | — | — |
| 2013-08-22 | $6.75 | $10.38 | 587,700 | — | — |
| 2013-08-21 | $6.72 | $10.34 | 621,700 | — | — |
| 2013-08-20 | $6.80 | $10.46 | 1,178,500 | — | — |
| 2013-08-19 | $6.76 | $10.40 | 719,100 | — | — |
| 2013-08-16 | $6.80 | $10.46 | 1,622,500 | — | — |
| 2013-08-15 | $6.76 | $10.40 | 1,630,500 | — | — |
| 2013-08-14 | $6.80 | $10.46 | 4,362,200 | — | — |
| 2013-08-13 | $6.63 | $10.20 | 22,284,600 | — | — |
| 2013-08-12 | $6.83 | $10.51 | 1,130,000 | — | — |
| 2013-08-09 | $7.07 | $10.88 | 643,700 | — | — |
| 2013-08-08 | $7.38 | $11.35 | 513,600 | — | — |
| 2013-08-07 | $7.49 | $11.52 | 251,500 | — | — |
| 2013-08-06 | $7.64 | $11.75 | 311,500 | — | — |
| 2013-08-05 | $7.66 | $11.78 | 242,100 | — | — |
| 2013-08-02 | $7.74 | $11.91 | 206,500 | — | — |
| 2013-08-01 | $7.77 | $11.95 | 356,000 | — | — |
| 2013-07-31 | $7.53 | $11.58 | 381,100 | — | — |
| 2013-07-30 | $7.66 | $11.78 | 455,100 | — | — |
| 2013-07-29 | $7.71 | $11.86 | 226,800 | — | — |
| 2013-07-26 | $7.96 | $12.24 | 285,500 | — | — |
| 2013-07-25 | $8.14 | $12.52 | 432,000 | — | — |
| 2013-07-24 | $8.18 | $12.58 | 568,800 | — | — |
| 2013-07-23 | $8.61 | $13.24 | 660,100 | — | — |
| 2013-07-22 | $8.56 | $13.17 | 166,700 | — | — |
| 2013-07-19 | $8.51 | $13.09 | 302,900 | — | — |
| 2013-07-18 | $8.55 | $13.15 | 350,500 | — | — |
| 2013-07-17 | $8.09 | $12.44 | 423,000 | — | — |
| 2013-07-16 | $8.19 | $12.60 | 396,000 | — | — |
| 2013-07-15 | $7.99 | $12.29 | 255,000 | — | — |
| 2013-07-12 | $7.98 | $12.28 | 198,000 | — | — |
| 2013-07-11 | $7.93 | $12.20 | 306,200 | — | — |
| 2013-07-10 | $7.86 | $12.09 | 300,200 | — | — |
| 2013-07-09 | $8.07 | $12.41 | 446,100 | — | — |
| 2013-07-08 | $7.78 | $11.97 | 374,000 | — | — |
| 2013-07-05 | $7.67 | $11.80 | 688,900 | — | — |
| 2013-07-03 | $7.07 | $10.88 | 641,000 | — | — |
| 2013-07-02 | $7.17 | $11.03 | 776,900 | — | — |
| 2013-07-01 | $7.33 | $11.28 | 454,600 | — | — |
| 2013-06-28 | $7.08 | $10.89 | 908,100 | — | — |
| 2013-06-27 | $7.19 | $11.06 | 676,600 | — | — |
| 2013-06-26 | $7.03 | $10.81 | 825,600 | — | — |
| 2013-06-25 | $6.99 | $10.75 | 254,300 | — | — |
| 2013-06-24 | $6.85 | $10.54 | 426,000 | — | — |
| 2013-06-21 | $6.95 | $10.69 | 538,300 | — | — |
| 2013-06-20 | $6.70 | $10.31 | 346,800 | — | — |
| 2013-06-19 | $6.70 | $10.31 | 143,500 | — | — |
| 2013-06-18 | $6.84 | $10.52 | 225,400 | — | — |
| 2013-06-17 | $6.67 | $10.26 | 209,100 | — | — |
| 2013-06-14 | $6.65 | $10.23 | 255,000 | — | — |
| 2013-06-13 | $6.74 | $10.37 | 237,300 | — | — |
| 2013-06-12 | $6.59 | $10.14 | 365,300 | — | — |
| 2013-06-11 | $6.76 | $10.40 | 674,200 | — | — |
| 2013-06-10 | $6.96 | $10.71 | 519,100 | — | — |
| 2013-06-07 | $6.34 | $9.75 | 432,200 | — | — |
| 2013-06-06 | $6.23 | $9.58 | 331,400 | — | — |
| 2013-06-05 | $6.15 | $9.46 | 277,200 | — | — |
| 2013-06-04 | $6.25 | $9.61 | 443,800 | — | — |
| 2013-06-03 | $6.46 | $9.94 | 761,800 | — | — |
| 2013-05-31 | $6.11 | $9.40 | 1,287,700 | — | — |
| 2013-05-30 | $6.05 | $9.31 | 197,300 | — | — |
| 2013-05-29 | $6.04 | $9.29 | 198,600 | — | — |
| 2013-05-28 | $6.05 | $9.31 | 224,300 | — | — |
| 2013-05-24 | $5.99 | $9.21 | 122,900 | — | — |
| 2013-05-23 | $6.00 | $9.23 | 149,000 | — | — |
| 2013-05-22 | $6.05 | $9.31 | 274,600 | — | — |
| 2013-05-21 | $6.20 | $9.54 | 286,700 | — | — |
| 2013-05-20 | $6.23 | $9.58 | 258,700 | — | — |
| 2013-05-17 | $6.18 | $9.51 | 291,800 | — | — |
| 2013-05-16 | $6.18 | $9.51 | 291,600 | — | — |
| 2013-05-15 | $6.12 | $9.41 | 341,700 | — | — |
| 2013-05-14 | $5.96 | $9.17 | 302,000 | — | — |
| 2013-05-13 | $5.89 | $9.06 | 171,700 | — | — |
| 2013-05-10 | $6.01 | $9.24 | 196,700 | — | — |
| 2013-05-09 | $6.00 | $9.23 | 177,000 | — | — |
| 2013-05-08 | $6.10 | $9.38 | 264,200 | — | — |
| 2013-05-07 | $6.00 | $9.23 | 221,300 | — | — |
| 2013-05-06 | $5.94 | $9.14 | 146,800 | — | — |
| 2013-05-03 | $5.91 | $9.09 | 305,500 | — | — |
| 2013-05-02 | $5.89 | $9.06 | 188,500 | — | — |
| 2013-05-01 | $5.75 | $8.84 | 453,300 | — | — |
| 2013-04-30 | $5.91 | $9.09 | 111,800 | — | — |
| 2013-04-29 | $5.98 | $9.20 | 111,900 | — | — |
| 2013-04-26 | $5.92 | $9.11 | 173,700 | — | — |
| 2013-04-25 | $6.02 | $9.26 | 308,400 | — | — |
| 2013-04-24 | $5.95 | $9.15 | 431,600 | — | — |
| 2013-04-23 | $6.02 | $9.26 | 470,600 | — | — |
| 2013-04-22 | $6.06 | $9.32 | 290,800 | — | — |
| 2013-04-19 | $5.97 | $9.18 | 205,000 | — | — |
| 2013-04-18 | $5.64 | $8.68 | 358,900 | — | — |
| 2013-04-17 | $5.80 | $8.92 | 486,600 | — | — |
| 2013-04-16 | $5.99 | $9.21 | 308,700 | — | — |
| 2013-04-15 | $5.88 | $9.04 | 406,600 | — | — |
| 2013-04-12 | $6.09 | $9.37 | 508,500 | — | — |
| 2013-04-11 | $6.29 | $9.68 | 289,200 | — | — |
| 2013-04-10 | $6.21 | $9.55 | 372,200 | — | — |
| 2013-04-09 | $6.02 | $9.26 | 325,600 | — | — |
| 2013-04-08 | $6.05 | $9.31 | 320,900 | — | — |
| 2013-04-05 | $6.02 | $9.26 | 443,400 | — | — |
| 2013-04-04 | $6.00 | $9.23 | 391,800 | — | — |
| 2013-04-03 | $6.03 | $9.28 | 463,300 | — | — |
| 2013-04-02 | $6.20 | $9.54 | 510,100 | — | — |
| 2013-04-01 | $6.30 | $9.69 | 394,300 | — | — |
| 2013-03-28 | $6.23 | $9.58 | 345,200 | — | — |
| 2013-03-27 | $6.30 | $9.69 | 176,200 | — | — |
| 2013-03-26 | $6.25 | $9.61 | 256,900 | — | — |
| 2013-03-25 | $6.27 | $9.64 | 192,400 | — | — |
| 2013-03-22 | $6.25 | $9.61 | 280,900 | — | — |
| 2013-03-21 | $6.19 | $9.52 | 184,000 | — | — |
| 2013-03-20 | $6.21 | $9.55 | 231,100 | — | — |
| 2013-03-19 | $6.16 | $9.48 | 324,500 | — | — |
| 2013-03-18 | $6.08 | $9.35 | 377,700 | — | — |
| 2013-03-15 | $6.15 | $9.46 | 715,300 | — | — |
| 2013-03-14 | $6.14 | $9.44 | 212,500 | — | — |
| 2013-03-13 | $6.12 | $9.41 | 322,000 | — | — |
| 2013-03-12 | $6.07 | $9.34 | 282,000 | — | — |
| 2013-03-11 | $6.17 | $9.49 | 346,500 | — | — |
| 2013-03-08 | $6.03 | $9.28 | 584,500 | — | — |
| 2013-03-07 | $6.23 | $9.58 | 644,100 | — | — |
| 2013-03-06 | $5.90 | $9.08 | 268,500 | — | — |
| 2013-03-05 | $5.87 | $9.03 | 444,000 | — | — |
| 2013-03-04 | $5.68 | $8.74 | 728,200 | — | — |
| 2013-03-01 | $5.62 | $8.64 | 513,900 | — | — |
| 2013-02-28 | $5.47 | $8.41 | 422,000 | — | — |
| 2013-02-27 | $5.58 | $8.58 | 315,400 | — | — |
| 2013-02-26 | $5.40 | $8.31 | 522,500 | — | — |
| 2013-02-25 | $5.39 | $8.29 | 530,300 | — | — |
| 2013-02-22 | $5.61 | $8.63 | 631,700 | — | — |
| 2013-02-21 | $5.70 | $8.77 | 875,100 | — | — |
| 2013-02-20 | $5.71 | $8.78 | 605,000 | — | — |
| 2013-02-19 | $5.77 | $8.88 | 587,100 | — | — |
| 2013-02-15 | $5.65 | $8.69 | 680,600 | — | — |
| 2013-02-14 | $5.51 | $8.48 | 437,900 | — | — |
| 2013-02-13 | $5.43 | $8.35 | 1,220,300 | — | — |
| 2013-02-12 | $5.47 | $8.41 | 389,100 | — | — |
| 2013-02-11 | $5.34 | $8.21 | 555,500 | — | — |
| 2013-02-08 | $5.53 | $8.51 | 796,600 | — | — |
| 2013-02-07 | $5.43 | $8.35 | 385,700 | — | — |
| 2013-02-06 | $5.49 | $8.44 | 1,018,200 | — | — |
| 2013-02-05 | $5.51 | $8.48 | 854,100 | — | — |
| 2013-02-04 | $5.41 | $8.32 | 1,086,300 | — | — |
| 2013-02-01 | $5.38 | $8.28 | 830,000 | — | — |
| 2013-01-31 | $5.13 | $7.89 | 884,100 | — | — |
| 2013-01-30 | $5.10 | $7.84 | 679,000 | — | — |
| 2013-01-29 | $5.16 | $7.94 | 360,300 | — | — |
| 2013-01-28 | $5.11 | $7.86 | 623,100 | — | — |
| 2013-01-25 | $5.09 | $7.83 | 359,400 | — | — |
| 2013-01-24 | $4.99 | $7.68 | 976,000 | — | — |
| 2013-01-23 | $4.97 | $7.64 | 477,600 | — | — |
| 2013-01-22 | $4.98 | $7.66 | 276,800 | — | — |
| 2013-01-18 | $4.92 | $7.57 | 320,400 | — | — |
| 2013-01-17 | $4.95 | $7.61 | 240,100 | — | — |
| 2013-01-16 | $4.96 | $7.63 | 448,700 | — | — |
| 2013-01-15 | $4.90 | $7.54 | 294,200 | — | — |
| 2013-01-14 | $4.84 | $7.45 | 573,300 | — | — |
| 2013-01-11 | $4.80 | $7.38 | 841,200 | — | — |
| 2013-01-10 | $4.80 | $7.38 | 449,900 | — | — |
| 2013-01-09 | $4.70 | $7.23 | 887,700 | — | — |
| 2013-01-08 | $4.72 | $7.26 | 1,144,600 | — | — |
| 2013-01-07 | $4.70 | $7.23 | 566,700 | — | — |
| 2013-01-04 | $4.60 | $7.08 | 901,000 | — | — |
| 2013-01-03 | $4.60 | $7.08 | 295,100 | — | — |
| 2013-01-02 | $4.59 | $7.06 | 555,400 | — | — |