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
- 1999-01-04 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 | $6.55 | $12.01 | 56,600 | — | — |
| 2013-12-30 | $6.59 | $12.08 | 83,300 | — | — |
| 2013-12-27 | $6.51 | $11.93 | 59,600 | — | — |
| 2013-12-26 | $6.54 | $11.99 | 14,500 | — | — |
| 2013-12-24 | $6.53 | $11.97 | 21,900 | — | — |
| 2013-12-23 | $6.51 | $11.93 | 39,500 | — | — |
| 2013-12-20 | $6.55 | $12.01 | 68,000 | — | — |
| 2013-12-19 | $6.48 | $11.88 | 56,500 | — | — |
| 2013-12-18 | $6.48 | $11.88 | 68,400 | — | — |
| 2013-12-17 | $6.46 | $11.84 | 49,200 | — | — |
| 2013-12-16 | $6.40 | $11.73 | 33,200 | — | — |
| 2013-12-13 | $6.33 | $11.60 | 915,300 | — | — |
| 2013-12-12 | $6.17 | $11.31 | 12,200 | — | — |
| 2013-12-11 | $6.21 | $11.38 | 6,000 | — | — |
| 2013-12-10 | $6.33 | $11.55 | 42,600 | — | — |
| 2013-12-09 | $6.25 | $11.40 | 2,400 | — | — |
| 2013-12-06 | $6.32 | $11.53 | 7,500 | — | — |
| 2013-12-05 | $6.35 | $11.59 | 21,200 | — | — |
| 2013-12-04 | $6.26 | $11.42 | 22,400 | — | — |
| 2013-12-03 | $6.27 | $11.44 | 8,000 | — | — |
| 2013-12-02 | $6.26 | $11.42 | 86,600 | — | — |
| 2013-11-29 | $6.29 | $11.48 | 700 | — | — |
| 2013-11-27 | $6.33 | $11.55 | 14,000 | — | — |
| 2013-11-26 | $6.30 | $11.49 | 1,800 | — | — |
| 2013-11-25 | $6.35 | $11.59 | 2,700 | — | — |
| 2013-11-22 | $6.38 | $11.64 | 53,500 | — | — |
| 2013-11-21 | $6.30 | $11.49 | 5,100 | — | — |
| 2013-11-20 | $6.30 | $11.49 | 4,400 | — | — |
| 2013-11-19 | $6.27 | $11.44 | 4,100 | — | — |
| 2013-11-18 | $6.20 | $11.31 | 6,800 | — | — |
| 2013-11-15 | $6.21 | $11.33 | 8,000 | — | — |
| 2013-11-14 | $6.25 | $11.40 | 2,000 | — | — |
| 2013-11-13 | $6.26 | $11.42 | 12,000 | — | — |
| 2013-11-12 | $6.23 | $11.37 | 4,600 | — | — |
| 2013-11-11 | $6.28 | $11.46 | 10,700 | — | — |
| 2013-11-08 | $6.31 | $11.51 | 2,000 | — | — |
| 2013-11-07 | $6.30 | $11.49 | 1,600 | — | — |
| 2013-11-06 | $6.32 | $11.53 | 69,400 | — | — |
| 2013-11-05 | $6.29 | $11.48 | 23,400 | — | — |
| 2013-11-04 | $6.27 | $11.44 | 8,300 | — | — |
| 2013-11-01 | $6.27 | $11.44 | 8,300 | — | — |
| 2013-10-31 | $6.23 | $11.37 | 12,300 | — | — |
| 2013-10-30 | $6.34 | $11.57 | 8,600 | — | — |
| 2013-10-29 | $6.46 | $11.79 | 43,300 | — | — |
| 2013-10-28 | $6.25 | $11.40 | 26,800 | — | — |
| 2013-10-25 | $6.22 | $11.35 | 25,300 | — | — |
| 2013-10-24 | $6.21 | $11.33 | 1,800 | — | — |
| 2013-10-23 | $6.22 | $11.35 | 7,300 | — | — |
| 2013-10-22 | $6.23 | $11.37 | 43,800 | — | — |
| 2013-10-21 | $6.20 | $11.31 | 5,700 | — | — |
| 2013-10-18 | $6.29 | $11.48 | 20,800 | — | — |
| 2013-10-17 | $6.23 | $11.37 | 8,900 | — | — |
| 2013-10-16 | $6.20 | $11.31 | 18,700 | — | — |
| 2013-10-15 | $6.19 | $11.29 | 20,800 | — | — |
| 2013-10-14 | $6.21 | $11.33 | 2,200 | — | — |
| 2013-10-11 | $6.27 | $11.44 | 32,300 | — | — |
| 2013-10-10 | $6.15 | $11.22 | 12,500 | — | — |
| 2013-10-09 | $6.19 | $11.29 | 16,300 | — | — |
| 2013-10-08 | $6.19 | $11.29 | 11,700 | — | — |
| 2013-10-07 | $6.25 | $11.40 | 7,600 | — | — |
| 2013-10-04 | $6.30 | $11.49 | 15,400 | — | — |
| 2013-10-03 | $6.30 | $11.49 | 82,000 | — | — |
| 2013-10-02 | $6.35 | $11.59 | 12,700 | — | — |
| 2013-10-01 | $6.30 | $11.49 | 15,200 | — | — |
| 2013-09-30 | $6.31 | $11.51 | 13,100 | — | — |
| 2013-09-27 | $6.20 | $11.31 | 3,800 | — | — |
| 2013-09-26 | $6.26 | $11.42 | 29,500 | — | — |
| 2013-09-25 | $6.25 | $11.40 | 12,700 | — | — |
| 2013-09-24 | $6.26 | $11.42 | 23,200 | — | — |
| 2013-09-23 | $6.20 | $11.31 | 18,700 | — | — |
| 2013-09-20 | $6.20 | $11.31 | 5,700 | — | — |
| 2013-09-19 | $6.16 | $11.24 | 6,000 | — | — |
| 2013-09-18 | $6.19 | $11.29 | 33,400 | — | — |
| 2013-09-17 | $6.20 | $11.31 | 12,500 | — | — |
| 2013-09-16 | $6.20 | $11.31 | 5,000 | — | — |
| 2013-09-13 | $6.16 | $11.24 | 1,100 | — | — |
| 2013-09-12 | $6.14 | $11.20 | 6,000 | — | — |
| 2013-09-11 | $6.11 | $11.15 | 3,200 | — | — |
| 2013-09-10 | $6.12 | $11.11 | 4,600 | — | — |
| 2013-09-09 | $6.13 | $11.13 | 8,800 | — | — |
| 2013-09-06 | $6.15 | $11.17 | 8,700 | — | — |
| 2013-09-05 | $6.20 | $11.26 | 16,100 | — | — |
| 2013-09-04 | $6.12 | $11.11 | 19,200 | — | — |
| 2013-09-03 | $6.17 | $11.20 | 14,200 | — | — |
| 2013-08-30 | $6.18 | $11.22 | 2,900 | — | — |
| 2013-08-29 | $6.15 | $11.17 | 900 | — | — |
| 2013-08-28 | $6.13 | $11.13 | 6,600 | — | — |
| 2013-08-27 | $6.12 | $11.11 | 24,100 | — | — |
| 2013-08-26 | $6.20 | $11.26 | 6,200 | — | — |
| 2013-08-23 | $6.20 | $11.26 | 6,500 | — | — |
| 2013-08-22 | $6.21 | $11.28 | 1,700 | — | — |
| 2013-08-21 | $6.20 | $11.26 | 6,500 | — | — |
| 2013-08-20 | $6.25 | $11.35 | 7,000 | — | — |
| 2013-08-19 | $6.23 | $11.31 | 7,300 | — | — |
| 2013-08-16 | $6.19 | $11.24 | 4,700 | — | — |
| 2013-08-15 | $6.24 | $11.33 | 4,700 | — | — |
| 2013-08-14 | $6.20 | $11.26 | 6,400 | — | — |
| 2013-08-13 | $6.20 | $11.26 | 5,000 | — | — |
| 2013-08-12 | $6.19 | $11.24 | 7,300 | — | — |
| 2013-08-09 | $6.31 | $11.46 | 4,200 | — | — |
| 2013-08-08 | $6.21 | $11.28 | 5,500 | — | — |
| 2013-08-07 | $6.25 | $11.35 | 19,100 | — | — |
| 2013-08-06 | $6.25 | $11.35 | 3,600 | — | — |
| 2013-08-05 | $6.28 | $11.40 | 3,700 | — | — |
| 2013-08-02 | $6.30 | $11.44 | 54,300 | — | — |
| 2013-08-01 | $6.32 | $11.47 | 30,900 | — | — |
| 2013-07-31 | $6.28 | $11.40 | 10,900 | — | — |
| 2013-07-30 | $6.26 | $11.37 | 17,700 | — | — |
| 2013-07-29 | $6.30 | $11.44 | 23,700 | — | — |
| 2013-07-26 | $6.32 | $11.47 | 42,400 | — | — |
| 2013-07-25 | $6.48 | $11.77 | 32,900 | — | — |
| 2013-07-24 | $6.46 | $11.73 | 17,500 | — | — |
| 2013-07-23 | $6.43 | $11.67 | 40,500 | — | — |
| 2013-07-22 | $6.42 | $11.66 | 24,400 | — | — |
| 2013-07-19 | $6.45 | $11.71 | 47,400 | — | — |
| 2013-07-18 | $6.42 | $11.66 | 13,400 | — | — |
| 2013-07-17 | $6.42 | $11.66 | 18,800 | — | — |
| 2013-07-16 | $6.39 | $11.60 | 6,600 | — | — |
| 2013-07-15 | $6.38 | $11.58 | 27,400 | — | — |
| 2013-07-12 | $6.40 | $11.62 | 32,000 | — | — |
| 2013-07-11 | $6.39 | $11.60 | 35,000 | — | — |
| 2013-07-10 | $6.39 | $11.60 | 35,000 | — | — |
| 2013-07-09 | $6.39 | $11.60 | 49,300 | — | — |
| 2013-07-08 | $6.30 | $11.44 | 23,500 | — | — |
| 2013-07-05 | $6.33 | $11.49 | 6,600 | — | — |
| 2013-07-03 | $6.34 | $11.51 | 2,800 | — | — |
| 2013-07-02 | $6.38 | $11.58 | 34,600 | — | — |
| 2013-07-01 | $6.29 | $11.42 | 27,300 | — | — |
| 2013-06-28 | $6.28 | $11.40 | 2,534,700 | — | — |
| 2013-06-27 | $6.21 | $11.28 | 122,500 | — | — |
| 2013-06-26 | $6.20 | $11.26 | 49,400 | — | — |
| 2013-06-25 | $5.89 | $10.69 | 51,500 | — | — |
| 2013-06-24 | $5.91 | $10.73 | 90,200 | — | — |
| 2013-06-21 | $5.93 | $10.77 | 71,400 | — | — |
| 2013-06-20 | $5.85 | $10.62 | 50,400 | — | — |
| 2013-06-19 | $5.94 | $10.78 | 24,600 | — | — |
| 2013-06-18 | $6.02 | $10.93 | 35,300 | — | — |
| 2013-06-17 | $6.12 | $11.11 | 33,600 | — | — |
| 2013-06-14 | $6.06 | $11.00 | 22,000 | — | — |
| 2013-06-13 | $6.16 | $11.18 | 16,400 | — | — |
| 2013-06-12 | $6.08 | $11.04 | 33,200 | — | — |
| 2013-06-11 | $6.20 | $11.20 | 27,700 | — | — |
| 2013-06-10 | $6.26 | $11.31 | 29,000 | — | — |
| 2013-06-07 | $6.20 | $11.20 | 23,400 | — | — |
| 2013-06-06 | $6.18 | $11.17 | 28,000 | — | — |
| 2013-06-05 | $6.21 | $11.22 | 31,000 | — | — |
| 2013-06-04 | $6.32 | $11.42 | 39,600 | — | — |
| 2013-06-03 | $6.36 | $11.49 | 60,300 | — | — |
| 2013-05-31 | $6.29 | $11.37 | 27,900 | — | — |
| 2013-05-30 | $6.31 | $11.40 | 16,000 | — | — |
| 2013-05-29 | $6.29 | $11.37 | 11,500 | — | — |
| 2013-05-28 | $6.50 | $11.74 | 19,200 | — | — |
| 2013-05-24 | $6.35 | $11.47 | 30,400 | — | — |
| 2013-05-23 | $6.37 | $11.51 | 9,000 | — | — |
| 2013-05-22 | $6.22 | $11.24 | 37,500 | — | — |
| 2013-05-21 | $6.26 | $11.31 | 30,700 | — | — |
| 2013-05-20 | $6.35 | $11.47 | 34,400 | — | — |
| 2013-05-17 | $6.40 | $11.56 | 46,900 | — | — |
| 2013-05-16 | $6.51 | $11.76 | 14,000 | — | — |
| 2013-05-15 | $6.46 | $11.67 | 7,900 | — | — |
| 2013-05-14 | $6.53 | $11.80 | 18,700 | — | — |
| 2013-05-13 | $6.46 | $11.67 | 12,200 | — | — |
| 2013-05-10 | $6.45 | $11.65 | 10,400 | — | — |
| 2013-05-09 | $6.49 | $11.73 | 3,900 | — | — |
| 2013-05-08 | $6.59 | $11.91 | 147,200 | — | — |
| 2013-05-07 | $6.55 | $11.83 | 12,300 | — | — |
| 2013-05-06 | $6.59 | $11.91 | 1,500 | — | — |
| 2013-05-03 | $6.64 | $12.00 | 31,300 | — | — |
| 2013-05-02 | $6.62 | $11.96 | 39,800 | — | — |
| 2013-05-01 | $6.44 | $11.64 | 59,200 | — | — |
| 2013-04-30 | $6.60 | $11.93 | 33,100 | — | — |
| 2013-04-29 | $6.57 | $11.87 | 5,600 | — | — |
| 2013-04-26 | $6.50 | $11.74 | 17,900 | — | — |
| 2013-04-25 | $6.51 | $11.76 | 10,300 | — | — |
| 2013-04-24 | $6.59 | $11.91 | 13,700 | — | — |
| 2013-04-23 | $6.58 | $11.89 | 14,600 | — | — |
| 2013-04-22 | $6.45 | $11.65 | 6,800 | — | — |
| 2013-04-19 | $6.52 | $11.78 | 17,600 | — | — |
| 2013-04-18 | $6.21 | $11.22 | 17,200 | — | — |
| 2013-04-17 | $6.16 | $11.13 | 67,800 | — | — |
| 2013-04-16 | $6.22 | $11.24 | 41,500 | — | — |
| 2013-04-15 | $6.20 | $11.20 | 43,700 | — | — |
| 2013-04-12 | $6.46 | $11.67 | 17,400 | — | — |
| 2013-04-11 | $6.50 | $11.74 | 7,200 | — | — |
| 2013-04-10 | $6.45 | $11.65 | 25,300 | — | — |
| 2013-04-09 | $6.11 | $11.04 | 13,200 | — | — |
| 2013-04-08 | $6.26 | $11.31 | 6,800 | — | — |
| 2013-04-05 | $6.26 | $11.31 | 35,600 | — | — |
| 2013-04-04 | $6.40 | $11.56 | 7,700 | — | — |
| 2013-04-03 | $6.41 | $11.58 | 35,000 | — | — |
| 2013-04-02 | $6.37 | $11.51 | 16,900 | — | — |
| 2013-04-01 | $6.34 | $11.46 | 17,900 | — | — |
| 2013-03-28 | $6.31 | $11.40 | 24,200 | — | — |
| 2013-03-27 | $6.38 | $11.53 | 3,900 | — | — |
| 2013-03-26 | $6.40 | $11.56 | 10,200 | — | — |
| 2013-03-25 | $6.45 | $11.65 | 7,900 | — | — |
| 2013-03-22 | $6.39 | $11.55 | 13,100 | — | — |
| 2013-03-21 | $6.41 | $11.58 | 8,800 | — | — |
| 2013-03-20 | $6.45 | $11.65 | 9,900 | — | — |
| 2013-03-19 | $6.43 | $11.62 | 7,000 | — | — |
| 2013-03-18 | $6.50 | $11.74 | 4,500 | — | — |
| 2013-03-15 | $6.55 | $11.83 | 69,200 | — | — |
| 2013-03-14 | $6.65 | $12.02 | 30,400 | — | — |
| 2013-03-13 | $6.69 | $12.09 | 18,800 | — | — |
| 2013-03-12 | $6.65 | $11.96 | 17,000 | — | — |
| 2013-03-11 | $6.65 | $11.96 | 25,500 | — | — |
| 2013-03-08 | $6.67 | $12.00 | 19,700 | — | — |
| 2013-03-07 | $6.62 | $11.91 | 12,600 | — | — |
| 2013-03-06 | $6.63 | $11.93 | 1,900 | — | — |
| 2013-03-05 | $6.39 | $11.49 | 7,200 | — | — |
| 2013-03-04 | $6.37 | $11.46 | 6,300 | — | — |
| 2013-03-01 | $6.32 | $11.37 | 13,300 | — | — |
| 2013-02-28 | $6.25 | $11.24 | 12,800 | — | — |
| 2013-02-27 | $6.28 | $11.30 | 13,300 | — | — |
| 2013-02-26 | $6.27 | $11.28 | 5,300 | — | — |
| 2013-02-25 | $6.20 | $11.15 | 15,200 | — | — |
| 2013-02-22 | $6.34 | $11.40 | 10,300 | — | — |
| 2013-02-21 | $6.20 | $11.15 | 13,700 | — | — |
| 2013-02-20 | $6.27 | $11.28 | 42,700 | — | — |
| 2013-02-19 | $6.63 | $11.93 | 8,800 | — | — |
| 2013-02-15 | $6.52 | $11.73 | 17,000 | — | — |
| 2013-02-14 | $6.54 | $11.76 | 5,000 | — | — |
| 2013-02-13 | $6.50 | $11.69 | 4,800 | — | — |
| 2013-02-12 | $6.69 | $12.03 | 2,800 | — | — |
| 2013-02-11 | $6.69 | $12.03 | 7,600 | — | — |
| 2013-02-08 | $6.57 | $11.82 | 24,900 | — | — |
| 2013-02-07 | $6.69 | $12.03 | 4,000 | — | — |
| 2013-02-06 | $6.89 | $12.39 | 19,400 | — | — |
| 2013-02-05 | $6.75 | $12.14 | 6,700 | — | — |
| 2013-02-04 | $6.72 | $12.09 | 23,600 | — | — |
| 2013-02-01 | $6.75 | $12.14 | 38,100 | — | — |
| 2013-01-31 | $6.58 | $11.84 | 9,300 | — | — |
| 2013-01-30 | $6.53 | $11.75 | 21,800 | — | — |
| 2013-01-29 | $6.65 | $11.96 | 16,900 | — | — |
| 2013-01-28 | $6.59 | $11.85 | 8,700 | — | — |
| 2013-01-25 | $6.50 | $11.69 | 10,000 | — | — |
| 2013-01-24 | $6.54 | $11.76 | 3,900 | — | — |
| 2013-01-23 | $6.38 | $11.48 | 11,300 | — | — |
| 2013-01-22 | $6.53 | $11.75 | 6,300 | — | — |
| 2013-01-18 | $6.39 | $11.49 | 15,600 | — | — |
| 2013-01-17 | $6.41 | $11.53 | 6,200 | — | — |
| 2013-01-16 | $6.33 | $11.39 | 4,600 | — | — |
| 2013-01-15 | $6.46 | $11.62 | 13,300 | — | — |
| 2013-01-14 | $6.53 | $11.75 | 42,400 | — | — |
| 2013-01-11 | $6.58 | $11.84 | 7,700 | — | — |
| 2013-01-10 | $6.66 | $11.98 | 38,300 | — | — |
| 2013-01-09 | $6.48 | $11.66 | 15,500 | — | — |
| 2013-01-08 | $6.55 | $11.78 | 5,400 | — | — |
| 2013-01-07 | $6.60 | $11.87 | 10,200 | — | — |
| 2013-01-04 | $6.63 | $11.93 | 14,300 | — | — |
| 2013-01-03 | $6.57 | $11.82 | 15,200 | — | — |
| 2013-01-02 | $6.56 | $11.80 | 133,200 | — | — |