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
- 2003-06-12 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 | $6.01 | $6.01 | 750,300 | — | — |
| 2013-12-30 | $6.05 | $6.05 | 465,900 | — | — |
| 2013-12-27 | $6.14 | $6.14 | 271,900 | — | — |
| 2013-12-26 | $6.15 | $6.15 | 779,300 | — | — |
| 2013-12-24 | $6.09 | $6.09 | 105,000 | — | — |
| 2013-12-23 | $6.15 | $6.15 | 353,400 | — | — |
| 2013-12-20 | $6.08 | $6.08 | 744,800 | — | — |
| 2013-12-19 | $6.08 | $6.08 | 734,200 | — | — |
| 2013-12-18 | $5.86 | $5.86 | 428,700 | — | — |
| 2013-12-17 | $5.57 | $5.57 | 271,600 | — | — |
| 2013-12-16 | $5.53 | $5.53 | 422,900 | — | — |
| 2013-12-13 | $5.46 | $5.46 | 471,300 | — | — |
| 2013-12-12 | $5.65 | $5.65 | 266,600 | — | — |
| 2013-12-11 | $5.77 | $5.77 | 474,500 | — | — |
| 2013-12-10 | $5.85 | $5.85 | 1,051,400 | — | — |
| 2013-12-09 | $5.26 | $5.26 | 274,400 | — | — |
| 2013-12-06 | $5.20 | $5.20 | 324,000 | — | — |
| 2013-12-05 | $5.17 | $5.17 | 176,900 | — | — |
| 2013-12-04 | $5.26 | $5.26 | 230,800 | — | — |
| 2013-12-03 | $5.29 | $5.29 | 232,700 | — | — |
| 2013-12-02 | $5.39 | $5.39 | 273,200 | — | — |
| 2013-11-29 | $5.42 | $5.42 | 101,300 | — | — |
| 2013-11-27 | $5.44 | $5.44 | 166,500 | — | — |
| 2013-11-26 | $5.24 | $5.24 | 207,400 | — | — |
| 2013-11-25 | $5.21 | $5.21 | 153,400 | — | — |
| 2013-11-22 | $5.25 | $5.25 | 119,200 | — | — |
| 2013-11-21 | $5.17 | $5.17 | 190,300 | — | — |
| 2013-11-20 | $5.00 | $5.00 | 239,100 | — | — |
| 2013-11-19 | $5.13 | $5.13 | 196,800 | — | — |
| 2013-11-18 | $5.22 | $5.22 | 318,300 | — | — |
| 2013-11-15 | $5.27 | $5.27 | 234,300 | — | — |
| 2013-11-14 | $5.12 | $5.12 | 216,500 | — | — |
| 2013-11-13 | $5.20 | $5.20 | 236,400 | — | — |
| 2013-11-12 | $5.23 | $5.23 | 321,600 | — | — |
| 2013-11-11 | $5.36 | $5.36 | 176,300 | — | — |
| 2013-11-08 | $5.31 | $5.31 | 276,300 | — | — |
| 2013-11-07 | $5.06 | $5.06 | 433,100 | — | — |
| 2013-11-06 | $5.17 | $5.17 | 243,700 | — | — |
| 2013-11-05 | $5.23 | $5.23 | 549,000 | — | — |
| 2013-11-04 | $5.21 | $5.21 | 296,700 | — | — |
| 2013-11-01 | $5.18 | $5.18 | 471,300 | — | — |
| 2013-10-31 | $5.22 | $5.22 | 350,300 | — | — |
| 2013-10-30 | $5.16 | $5.16 | 461,900 | — | — |
| 2013-10-29 | $5.31 | $5.31 | 443,400 | — | — |
| 2013-10-28 | $5.23 | $5.23 | 663,800 | — | — |
| 2013-10-25 | $5.29 | $5.29 | 732,100 | — | — |
| 2013-10-24 | $5.31 | $5.31 | 1,684,800 | — | — |
| 2013-10-23 | $6.17 | $6.17 | 298,200 | — | — |
| 2013-10-22 | $6.54 | $6.54 | 211,400 | — | — |
| 2013-10-21 | $6.51 | $6.51 | 190,500 | — | — |
| 2013-10-18 | $6.42 | $6.42 | 293,500 | — | — |
| 2013-10-17 | $6.46 | $6.46 | 196,900 | — | — |
| 2013-10-16 | $6.36 | $6.36 | 214,000 | — | — |
| 2013-10-15 | $6.34 | $6.34 | 214,400 | — | — |
| 2013-10-14 | $6.62 | $6.62 | 213,600 | — | — |
| 2013-10-11 | $6.53 | $6.53 | 478,400 | — | — |
| 2013-10-10 | $6.38 | $6.38 | 297,200 | — | — |
| 2013-10-09 | $6.24 | $6.24 | 345,700 | — | — |
| 2013-10-08 | $6.29 | $6.29 | 326,900 | — | — |
| 2013-10-07 | $6.42 | $6.42 | 316,400 | — | — |
| 2013-10-04 | $6.50 | $6.50 | 270,000 | — | — |
| 2013-10-03 | $6.59 | $6.59 | 251,000 | — | — |
| 2013-10-02 | $6.69 | $6.69 | 350,100 | — | — |
| 2013-10-01 | $6.84 | $6.84 | 246,100 | — | — |
| 2013-09-30 | $6.86 | $6.86 | 462,400 | — | — |
| 2013-09-27 | $6.73 | $6.73 | 324,200 | — | — |
| 2013-09-26 | $6.93 | $6.93 | 309,600 | — | — |
| 2013-09-25 | $7.06 | $7.06 | 227,500 | — | — |
| 2013-09-24 | $7.08 | $7.08 | 226,200 | — | — |
| 2013-09-23 | $6.89 | $6.89 | 318,100 | — | — |
| 2013-09-20 | $7.06 | $7.06 | 378,200 | — | — |
| 2013-09-19 | $7.02 | $7.02 | 331,600 | — | — |
| 2013-09-18 | $7.03 | $7.03 | 314,100 | — | — |
| 2013-09-17 | $7.04 | $7.04 | 233,400 | — | — |
| 2013-09-16 | $7.07 | $7.07 | 299,100 | — | — |
| 2013-09-13 | $7.24 | $7.24 | 174,500 | — | — |
| 2013-09-12 | $7.28 | $7.28 | 597,900 | — | — |
| 2013-09-11 | $7.21 | $7.21 | 410,500 | — | — |
| 2013-09-10 | $7.10 | $7.10 | 543,600 | — | — |
| 2013-09-09 | $6.95 | $6.95 | 439,400 | — | — |
| 2013-09-06 | $6.88 | $6.88 | 843,100 | — | — |
| 2013-09-05 | $6.71 | $6.71 | 879,800 | — | — |
| 2013-09-04 | $6.42 | $6.42 | 544,400 | — | — |
| 2013-09-03 | $6.10 | $6.10 | 353,700 | — | — |
| 2013-08-30 | $6.07 | $6.07 | 436,200 | — | — |
| 2013-08-29 | $6.26 | $6.26 | 343,000 | — | — |
| 2013-08-28 | $6.05 | $6.05 | 236,800 | — | — |
| 2013-08-27 | $6.01 | $6.01 | 425,700 | — | — |
| 2013-08-26 | $6.08 | $6.08 | 1,491,500 | — | — |
| 2013-08-23 | $6.00 | $6.00 | 748,400 | — | — |
| 2013-08-22 | $6.30 | $6.30 | 460,200 | — | — |
| 2013-08-21 | $6.18 | $6.18 | 294,800 | — | — |
| 2013-08-20 | $6.13 | $6.13 | 360,800 | — | — |
| 2013-08-19 | $6.18 | $6.18 | 482,400 | — | — |
| 2013-08-16 | $6.22 | $6.22 | 605,300 | — | — |
| 2013-08-15 | $6.32 | $6.32 | 695,800 | — | — |
| 2013-08-14 | $6.58 | $6.58 | 449,100 | — | — |
| 2013-08-13 | $6.63 | $6.63 | 517,300 | — | — |
| 2013-08-12 | $6.53 | $6.53 | 257,300 | — | — |
| 2013-08-09 | $6.47 | $6.47 | 323,700 | — | — |
| 2013-08-08 | $6.56 | $6.56 | 360,100 | — | — |
| 2013-08-07 | $6.63 | $6.63 | 415,300 | — | — |
| 2013-08-06 | $6.73 | $6.73 | 451,100 | — | — |
| 2013-08-05 | $6.62 | $6.62 | 965,400 | — | — |
| 2013-08-02 | $6.70 | $6.70 | 992,500 | — | — |
| 2013-08-01 | $6.94 | $6.94 | 1,218,900 | — | — |
| 2013-07-31 | $7.27 | $7.27 | 289,300 | — | — |
| 2013-07-30 | $7.31 | $7.31 | 524,200 | — | — |
| 2013-07-29 | $7.33 | $7.33 | 393,700 | — | — |
| 2013-07-26 | $7.21 | $7.21 | 179,100 | — | — |
| 2013-07-25 | $7.41 | $7.41 | 246,900 | — | — |
| 2013-07-24 | $7.19 | $7.19 | 258,400 | — | — |
| 2013-07-23 | $7.51 | $7.51 | 340,600 | — | — |
| 2013-07-22 | $7.53 | $7.53 | 369,900 | — | — |
| 2013-07-19 | $7.62 | $7.62 | 392,000 | — | — |
| 2013-07-18 | $7.66 | $7.66 | 681,400 | — | — |
| 2013-07-17 | $7.47 | $7.47 | 731,500 | — | — |
| 2013-07-16 | $7.58 | $7.58 | 1,622,500 | — | — |
| 2013-07-15 | $6.95 | $6.95 | 181,800 | — | — |
| 2013-07-12 | $6.96 | $6.96 | 184,600 | — | — |
| 2013-07-11 | $6.98 | $6.98 | 546,200 | — | — |
| 2013-07-10 | $6.86 | $6.86 | 225,300 | — | — |
| 2013-07-09 | $6.74 | $6.74 | 304,800 | — | — |
| 2013-07-08 | $6.59 | $6.59 | 573,200 | — | — |
| 2013-07-05 | $6.69 | $6.69 | 910,000 | — | — |
| 2013-07-03 | $6.50 | $6.50 | 196,400 | — | — |
| 2013-07-02 | $6.56 | $6.56 | 645,900 | — | — |
| 2013-07-01 | $6.60 | $6.60 | 291,700 | — | — |
| 2013-06-28 | $6.75 | $6.75 | 828,500 | — | — |
| 2013-06-27 | $6.73 | $6.73 | 303,900 | — | — |
| 2013-06-26 | $6.75 | $6.75 | 336,800 | — | — |
| 2013-06-25 | $6.88 | $6.88 | 585,700 | — | — |
| 2013-06-24 | $6.69 | $6.69 | 401,900 | — | — |
| 2013-06-21 | $6.78 | $6.78 | 519,800 | — | — |
| 2013-06-20 | $6.75 | $6.75 | 476,800 | — | — |
| 2013-06-19 | $6.79 | $6.79 | 358,000 | — | — |
| 2013-06-18 | $6.96 | $6.96 | 361,800 | — | — |
| 2013-06-17 | $6.82 | $6.82 | 321,800 | — | — |
| 2013-06-14 | $6.64 | $6.64 | 258,400 | — | — |
| 2013-06-13 | $6.74 | $6.74 | 316,000 | — | — |
| 2013-06-12 | $6.78 | $6.78 | 962,500 | — | — |
| 2013-06-11 | $6.74 | $6.74 | 813,400 | — | — |
| 2013-06-10 | $6.60 | $6.60 | 785,900 | — | — |
| 2013-06-07 | $6.35 | $6.35 | 591,200 | — | — |
| 2013-06-06 | $6.15 | $6.15 | 482,400 | — | — |
| 2013-06-05 | $6.13 | $6.13 | 647,400 | — | — |
| 2013-06-04 | $6.03 | $6.03 | 659,500 | — | — |
| 2013-06-03 | $5.99 | $5.99 | 1,417,800 | — | — |
| 2013-05-31 | $5.89 | $5.89 | 1,566,800 | — | — |
| 2013-05-30 | $5.56 | $5.56 | 318,100 | — | — |
| 2013-05-29 | $5.46 | $5.46 | 248,600 | — | — |
| 2013-05-28 | $5.53 | $5.53 | 281,400 | — | — |
| 2013-05-24 | $5.41 | $5.41 | 168,600 | — | — |
| 2013-05-23 | $5.43 | $5.43 | 266,600 | — | — |
| 2013-05-22 | $5.41 | $5.41 | 481,200 | — | — |
| 2013-05-21 | $5.55 | $5.55 | 446,600 | — | — |
| 2013-05-20 | $5.67 | $5.67 | 378,300 | — | — |
| 2013-05-17 | $5.61 | $5.61 | 1,172,400 | — | — |
| 2013-05-16 | $5.46 | $5.46 | 1,317,500 | — | — |
| 2013-05-15 | $5.25 | $5.25 | 590,900 | — | — |
| 2013-05-14 | $5.17 | $5.17 | 399,800 | — | — |
| 2013-05-13 | $5.19 | $5.19 | 740,100 | — | — |
| 2013-05-10 | $5.12 | $5.12 | 422,900 | — | — |
| 2013-05-09 | $5.06 | $5.06 | 296,700 | — | — |
| 2013-05-08 | $5.13 | $5.13 | 400,900 | — | — |
| 2013-05-07 | $5.13 | $5.13 | 982,600 | — | — |
| 2013-05-06 | $5.06 | $5.06 | 270,900 | — | — |
| 2013-05-03 | $4.95 | $4.95 | 728,900 | — | — |
| 2013-05-02 | $4.76 | $4.76 | 631,700 | — | — |
| 2013-05-01 | $4.96 | $4.96 | 854,500 | — | — |
| 2013-04-30 | $4.95 | $4.95 | 115,800 | — | — |
| 2013-04-29 | $4.90 | $4.90 | 128,100 | — | — |
| 2013-04-26 | $4.84 | $4.84 | 285,100 | — | — |
| 2013-04-25 | $4.81 | $4.81 | 250,100 | — | — |
| 2013-04-24 | $4.51 | $4.51 | 454,700 | — | — |
| 2013-04-23 | $4.45 | $4.45 | 511,900 | — | — |
| 2013-04-22 | $4.46 | $4.46 | 679,400 | — | — |
| 2013-04-19 | $4.48 | $4.48 | 266,100 | — | — |
| 2013-04-18 | $4.55 | $4.55 | 218,100 | — | — |
| 2013-04-17 | $4.66 | $4.66 | 239,100 | — | — |
| 2013-04-16 | $4.73 | $4.73 | 354,400 | — | — |
| 2013-04-15 | $4.51 | $4.51 | 348,200 | — | — |
| 2013-04-12 | $4.76 | $4.76 | 156,800 | — | — |
| 2013-04-11 | $4.74 | $4.74 | 167,400 | — | — |
| 2013-04-10 | $4.80 | $4.80 | 251,400 | — | — |
| 2013-04-09 | $4.63 | $4.63 | 304,200 | — | — |
| 2013-04-08 | $4.60 | $4.60 | 211,800 | — | — |
| 2013-04-05 | $4.39 | $4.39 | 187,500 | — | — |
| 2013-04-04 | $4.42 | $4.42 | 142,000 | — | — |
| 2013-04-03 | $4.50 | $4.50 | 414,800 | — | — |
| 2013-04-02 | $4.44 | $4.44 | 245,900 | — | — |
| 2013-04-01 | $4.58 | $4.58 | 379,100 | — | — |
| 2013-03-28 | $4.70 | $4.70 | 168,200 | — | — |
| 2013-03-27 | $4.78 | $4.78 | 119,600 | — | — |
| 2013-03-26 | $4.79 | $4.79 | 103,000 | — | — |
| 2013-03-25 | $4.83 | $4.83 | 113,800 | — | — |
| 2013-03-22 | $4.82 | $4.82 | 280,400 | — | — |
| 2013-03-21 | $4.76 | $4.76 | 219,500 | — | — |
| 2013-03-20 | $4.92 | $4.92 | 172,200 | — | — |
| 2013-03-19 | $4.79 | $4.79 | 111,700 | — | — |
| 2013-03-18 | $4.86 | $4.86 | 130,900 | — | — |
| 2013-03-15 | $4.88 | $4.88 | 581,700 | — | — |
| 2013-03-14 | $5.00 | $5.00 | 320,800 | — | — |
| 2013-03-13 | $5.03 | $5.03 | 405,300 | — | — |
| 2013-03-12 | $5.01 | $5.01 | 92,700 | — | — |
| 2013-03-11 | $5.04 | $5.04 | 135,300 | — | — |
| 2013-03-08 | $4.96 | $4.96 | 118,600 | — | — |
| 2013-03-07 | $4.96 | $4.96 | 100,700 | — | — |
| 2013-03-06 | $4.93 | $4.93 | 145,500 | — | — |
| 2013-03-05 | $5.00 | $5.00 | 177,900 | — | — |
| 2013-03-04 | $4.93 | $4.93 | 170,400 | — | — |
| 2013-03-01 | $5.06 | $5.06 | 164,200 | — | — |
| 2013-02-28 | $5.02 | $5.02 | 249,300 | — | — |
| 2013-02-27 | $5.10 | $5.10 | 310,800 | — | — |
| 2013-02-26 | $5.08 | $5.08 | 182,200 | — | — |
| 2013-02-25 | $4.98 | $4.98 | 190,100 | — | — |
| 2013-02-22 | $5.13 | $5.13 | 171,000 | — | — |
| 2013-02-21 | $4.93 | $4.93 | 189,900 | — | — |
| 2013-02-20 | $5.03 | $5.03 | 193,600 | — | — |
| 2013-02-19 | $5.13 | $5.13 | 240,600 | — | — |
| 2013-02-15 | $5.02 | $5.02 | 381,000 | — | — |
| 2013-02-14 | $5.09 | $5.09 | 245,800 | — | — |
| 2013-02-13 | $4.96 | $4.96 | 386,800 | — | — |
| 2013-02-12 | $4.88 | $4.88 | 472,100 | — | — |
| 2013-02-11 | $4.89 | $4.89 | 361,400 | — | — |
| 2013-02-08 | $5.00 | $5.00 | 378,600 | — | — |
| 2013-02-07 | $5.03 | $5.03 | 369,700 | — | — |
| 2013-02-06 | $5.10 | $5.10 | 219,500 | — | — |
| 2013-02-05 | $5.07 | $5.07 | 104,600 | — | — |
| 2013-02-04 | $5.11 | $5.11 | 272,600 | — | — |
| 2013-02-01 | $5.09 | $5.09 | 220,700 | — | — |
| 2013-01-31 | $5.01 | $5.01 | 144,900 | — | — |
| 2013-01-30 | $4.98 | $4.98 | 156,000 | — | — |
| 2013-01-29 | $5.11 | $5.11 | 163,200 | — | — |
| 2013-01-28 | $5.15 | $5.15 | 209,000 | — | — |
| 2013-01-25 | $5.06 | $5.06 | 147,800 | — | — |
| 2013-01-24 | $5.06 | $5.06 | 129,300 | — | — |
| 2013-01-23 | $5.14 | $5.14 | 174,300 | — | — |
| 2013-01-22 | $5.14 | $5.14 | 448,000 | — | — |
| 2013-01-18 | $5.09 | $5.09 | 332,100 | — | — |
| 2013-01-17 | $5.06 | $5.06 | 252,300 | — | — |
| 2013-01-16 | $5.11 | $5.11 | 323,200 | — | — |
| 2013-01-15 | $4.99 | $4.99 | 183,400 | — | — |
| 2013-01-14 | $5.07 | $5.07 | 260,700 | — | — |
| 2013-01-11 | $5.00 | $5.00 | 384,400 | — | — |
| 2013-01-10 | $4.83 | $4.83 | 136,200 | — | — |
| 2013-01-09 | $4.80 | $4.80 | 103,800 | — | — |
| 2013-01-08 | $4.79 | $4.79 | 185,700 | — | — |
| 2013-01-07 | $4.89 | $4.89 | 418,700 | — | — |
| 2013-01-04 | $4.75 | $4.75 | 272,000 | — | — |
| 2013-01-03 | $4.61 | $4.61 | 178,400 | — | — |
| 2013-01-02 | $4.71 | $4.71 | 339,100 | — | — |