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
- 1993-09-07 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 | $7.09 | $7.09 | 771,700 | — | — |
| 2013-12-30 | $7.57 | $7.57 | 480,400 | — | — |
| 2013-12-27 | $7.65 | $7.65 | 298,700 | — | — |
| 2013-12-26 | $7.49 | $7.49 | 510,900 | — | — |
| 2013-12-24 | $7.84 | $7.84 | 193,000 | — | — |
| 2013-12-23 | $7.87 | $7.87 | 580,100 | — | — |
| 2013-12-20 | $8.50 | $8.50 | 303,500 | — | — |
| 2013-12-19 | $8.32 | $8.32 | 696,100 | — | — |
| 2013-12-18 | $8.63 | $8.63 | 588,500 | — | — |
| 2013-12-17 | $9.09 | $9.09 | 815,400 | — | — |
| 2013-12-16 | $9.00 | $9.00 | 312,300 | — | — |
| 2013-12-13 | $8.75 | $8.75 | 359,600 | — | — |
| 2013-12-12 | $8.72 | $8.72 | 546,800 | — | — |
| 2013-12-11 | $8.76 | $8.76 | 538,300 | — | — |
| 2013-12-10 | $8.65 | $8.65 | 775,700 | — | — |
| 2013-12-09 | $8.83 | $8.83 | 658,400 | — | — |
| 2013-12-06 | $8.47 | $8.47 | 638,200 | — | — |
| 2013-12-05 | $8.51 | $8.51 | 946,900 | — | — |
| 2013-12-04 | $7.63 | $7.63 | 376,000 | — | — |
| 2013-12-03 | $7.63 | $7.63 | 534,900 | — | — |
| 2013-12-02 | $7.52 | $7.52 | 429,800 | — | — |
| 2013-11-29 | $7.21 | $7.21 | 358,800 | — | — |
| 2013-11-27 | $7.63 | $7.63 | 530,000 | — | — |
| 2013-11-26 | $7.54 | $7.54 | 835,800 | — | — |
| 2013-11-25 | $6.91 | $6.91 | 815,000 | — | — |
| 2013-11-22 | $6.06 | $6.06 | 204,600 | — | — |
| 2013-11-21 | $5.92 | $5.92 | 102,900 | — | — |
| 2013-11-20 | $5.88 | $5.88 | 106,600 | — | — |
| 2013-11-19 | $5.76 | $5.76 | 536,800 | — | — |
| 2013-11-18 | $6.19 | $6.19 | 616,500 | — | — |
| 2013-11-15 | $5.87 | $5.87 | 253,700 | — | — |
| 2013-11-14 | $5.91 | $5.91 | 347,000 | — | — |
| 2013-11-13 | $5.91 | $5.91 | 725,000 | — | — |
| 2013-11-12 | $5.61 | $5.61 | 2,043,000 | — | — |
| 2013-11-11 | $4.75 | $4.75 | 143,200 | — | — |
| 2013-11-08 | $4.58 | $4.58 | 255,400 | — | — |
| 2013-11-07 | $4.68 | $4.68 | 129,400 | — | — |
| 2013-11-06 | $4.50 | $4.50 | 25,200 | — | — |
| 2013-11-05 | $4.53 | $4.53 | 16,500 | — | — |
| 2013-11-04 | $4.57 | $4.57 | 47,200 | — | — |
| 2013-11-01 | $4.51 | $4.51 | 42,900 | — | — |
| 2013-10-31 | $4.53 | $4.53 | 30,400 | — | — |
| 2013-10-30 | $4.50 | $4.50 | 36,700 | — | — |
| 2013-10-29 | $4.52 | $4.52 | 90,300 | — | — |
| 2013-10-28 | $4.53 | $4.53 | 39,800 | — | — |
| 2013-10-25 | $4.55 | $4.55 | 64,400 | — | — |
| 2013-10-24 | $4.52 | $4.52 | 73,900 | — | — |
| 2013-10-23 | $4.41 | $4.41 | 34,200 | — | — |
| 2013-10-22 | $4.50 | $4.50 | 68,300 | — | — |
| 2013-10-21 | $4.49 | $4.49 | 45,200 | — | — |
| 2013-10-18 | $4.57 | $4.57 | 60,200 | — | — |
| 2013-10-17 | $4.58 | $4.58 | 33,500 | — | — |
| 2013-10-16 | $4.56 | $4.56 | 65,800 | — | — |
| 2013-10-15 | $4.32 | $4.32 | 77,600 | — | — |
| 2013-10-14 | $4.38 | $4.38 | 13,600 | — | — |
| 2013-10-11 | $4.40 | $4.40 | 13,800 | — | — |
| 2013-10-10 | $4.39 | $4.39 | 43,200 | — | — |
| 2013-10-09 | $4.32 | $4.32 | 31,200 | — | — |
| 2013-10-08 | $4.43 | $4.43 | 91,500 | — | — |
| 2013-10-07 | $4.66 | $4.66 | 55,200 | — | — |
| 2013-10-04 | $4.67 | $4.67 | 87,900 | — | — |
| 2013-10-03 | $4.51 | $4.51 | 68,800 | — | — |
| 2013-10-02 | $4.40 | $4.40 | 53,100 | — | — |
| 2013-10-01 | $4.22 | $4.22 | 62,400 | — | — |
| 2013-09-30 | $4.36 | $4.36 | 76,300 | — | — |
| 2013-09-27 | $4.40 | $4.40 | 52,100 | — | — |
| 2013-09-26 | $4.46 | $4.46 | 203,600 | — | — |
| 2013-09-25 | $4.74 | $4.74 | 144,400 | — | — |
| 2013-09-24 | $4.56 | $4.56 | 239,800 | — | — |
| 2013-09-23 | $4.24 | $4.24 | 100,800 | — | — |
| 2013-09-20 | $4.15 | $4.15 | 98,600 | — | — |
| 2013-09-19 | $4.06 | $4.06 | 36,900 | — | — |
| 2013-09-18 | $4.12 | $4.12 | 94,300 | — | — |
| 2013-09-17 | $4.14 | $4.14 | 149,000 | — | — |
| 2013-09-16 | $3.98 | $3.98 | 60,300 | — | — |
| 2013-09-13 | $4.00 | $4.00 | 113,900 | — | — |
| 2013-09-12 | $4.00 | $4.00 | 117,700 | — | — |
| 2013-09-11 | $4.00 | $4.00 | 52,500 | — | — |
| 2013-09-10 | $3.98 | $3.98 | 114,300 | — | — |
| 2013-09-09 | $3.99 | $3.99 | 82,100 | — | — |
| 2013-09-06 | $3.98 | $3.98 | 87,600 | — | — |
| 2013-09-05 | $3.99 | $3.99 | 74,600 | — | — |
| 2013-09-04 | $3.94 | $3.94 | 45,300 | — | — |
| 2013-09-03 | $3.94 | $3.94 | 65,400 | — | — |
| 2013-08-30 | $3.84 | $3.84 | 78,500 | — | — |
| 2013-08-29 | $4.00 | $4.00 | 50,700 | — | — |
| 2013-08-28 | $3.92 | $3.92 | 47,000 | — | — |
| 2013-08-27 | $3.93 | $3.93 | 114,000 | — | — |
| 2013-08-26 | $4.10 | $4.10 | 253,400 | — | — |
| 2013-08-23 | $3.94 | $3.94 | 55,300 | — | — |
| 2013-08-22 | $3.89 | $3.89 | 58,900 | — | — |
| 2013-08-21 | $3.85 | $3.85 | 163,700 | — | — |
| 2013-08-20 | $3.79 | $3.79 | 82,400 | — | — |
| 2013-08-19 | $3.78 | $3.78 | 49,000 | — | — |
| 2013-08-16 | $3.81 | $3.81 | 56,700 | — | — |
| 2013-08-15 | $3.77 | $3.77 | 67,000 | — | — |
| 2013-08-14 | $3.87 | $3.87 | 71,600 | — | — |
| 2013-08-13 | $3.84 | $3.84 | 81,300 | — | — |
| 2013-08-12 | $4.03 | $4.03 | 56,600 | — | — |
| 2013-08-09 | $4.05 | $4.05 | 76,400 | — | — |
| 2013-08-08 | $4.00 | $4.00 | 199,600 | — | — |
| 2013-08-07 | $3.91 | $3.91 | 96,300 | — | — |
| 2013-08-06 | $3.84 | $3.84 | 57,100 | — | — |
| 2013-08-05 | $3.80 | $3.80 | 31,700 | — | — |
| 2013-08-02 | $3.81 | $3.81 | 96,400 | — | — |
| 2013-08-01 | $3.71 | $3.71 | 31,500 | — | — |
| 2013-07-31 | $3.70 | $3.70 | 39,000 | — | — |
| 2013-07-30 | $3.67 | $3.67 | 143,400 | — | — |
| 2013-07-29 | $3.90 | $3.90 | 21,000 | — | — |
| 2013-07-26 | $3.95 | $3.95 | 18,900 | — | — |
| 2013-07-25 | $4.00 | $4.00 | 60,300 | — | — |
| 2013-07-24 | $4.03 | $4.03 | 110,900 | — | — |
| 2013-07-23 | $4.01 | $4.01 | 129,800 | — | — |
| 2013-07-22 | $4.00 | $4.00 | 108,300 | — | — |
| 2013-07-19 | $3.92 | $3.92 | 13,800 | — | — |
| 2013-07-18 | $3.98 | $3.98 | 40,400 | — | — |
| 2013-07-17 | $3.97 | $3.97 | 198,200 | — | — |
| 2013-07-16 | $3.97 | $3.97 | 30,700 | — | — |
| 2013-07-15 | $3.95 | $3.95 | 30,300 | — | — |
| 2013-07-12 | $3.91 | $3.91 | 14,400 | — | — |
| 2013-07-11 | $3.91 | $3.91 | 37,800 | — | — |
| 2013-07-10 | $3.92 | $3.92 | 22,400 | — | — |
| 2013-07-09 | $3.87 | $3.87 | 16,800 | — | — |
| 2013-07-08 | $3.92 | $3.92 | 41,000 | — | — |
| 2013-07-05 | $3.82 | $3.82 | 14,200 | — | — |
| 2013-07-03 | $3.87 | $3.87 | 10,700 | — | — |
| 2013-07-02 | $3.89 | $3.89 | 11,800 | — | — |
| 2013-07-01 | $3.90 | $3.90 | 42,100 | — | — |
| 2013-06-28 | $3.83 | $3.83 | 35,100 | — | — |
| 2013-06-27 | $3.79 | $3.79 | 32,600 | — | — |
| 2013-06-26 | $3.86 | $3.86 | 44,200 | — | — |
| 2013-06-25 | $3.92 | $3.92 | 177,800 | — | — |
| 2013-06-24 | $3.60 | $3.60 | 57,000 | — | — |
| 2013-06-21 | $3.60 | $3.60 | 45,100 | — | — |
| 2013-06-20 | $3.60 | $3.60 | 117,300 | — | — |
| 2013-06-19 | $3.74 | $3.74 | 14,100 | — | — |
| 2013-06-18 | $3.78 | $3.78 | 37,900 | — | — |
| 2013-06-17 | $3.77 | $3.77 | 35,000 | — | — |
| 2013-06-14 | $3.77 | $3.77 | 49,600 | — | — |
| 2013-06-13 | $3.79 | $3.79 | 49,000 | — | — |
| 2013-06-12 | $3.78 | $3.78 | 22,500 | — | — |
| 2013-06-11 | $3.81 | $3.81 | 62,100 | — | — |
| 2013-06-10 | $3.85 | $3.85 | 65,300 | — | — |
| 2013-06-07 | $3.88 | $3.88 | 23,500 | — | — |
| 2013-06-06 | $3.81 | $3.81 | 40,900 | — | — |
| 2013-06-05 | $3.79 | $3.79 | 71,000 | — | — |
| 2013-06-04 | $3.87 | $3.87 | 39,100 | — | — |
| 2013-06-03 | $3.95 | $3.95 | 79,600 | — | — |
| 2013-05-31 | $3.90 | $3.90 | 33,500 | — | — |
| 2013-05-30 | $3.85 | $3.85 | 56,100 | — | — |
| 2013-05-29 | $3.84 | $3.84 | 9,600 | — | — |
| 2013-05-28 | $3.87 | $3.87 | 31,000 | — | — |
| 2013-05-24 | $3.86 | $3.86 | 15,800 | — | — |
| 2013-05-23 | $3.83 | $3.83 | 45,900 | — | — |
| 2013-05-22 | $3.87 | $3.87 | 92,000 | — | — |
| 2013-05-21 | $3.96 | $3.96 | 46,000 | — | — |
| 2013-05-20 | $3.93 | $3.93 | 68,100 | — | — |
| 2013-05-17 | $3.93 | $3.93 | 190,200 | — | — |
| 2013-05-16 | $3.62 | $3.62 | 67,300 | — | — |
| 2013-05-15 | $3.68 | $3.68 | 133,500 | — | — |
| 2013-05-14 | $3.57 | $3.57 | 22,100 | — | — |
| 2013-05-13 | $3.57 | $3.57 | 62,100 | — | — |
| 2013-05-10 | $3.59 | $3.59 | 43,900 | — | — |
| 2013-05-09 | $3.65 | $3.65 | 72,200 | — | — |
| 2013-05-08 | $3.58 | $3.58 | 554,900 | — | — |
| 2013-05-07 | $4.00 | $4.00 | 74,400 | — | — |
| 2013-05-06 | $4.00 | $4.00 | 44,300 | — | — |
| 2013-05-03 | $3.96 | $3.96 | 48,600 | — | — |
| 2013-05-02 | $3.98 | $3.98 | 22,100 | — | — |
| 2013-05-01 | $3.98 | $3.98 | 21,900 | — | — |
| 2013-04-30 | $4.00 | $4.00 | 30,500 | — | — |
| 2013-04-29 | $4.00 | $4.00 | 58,800 | — | — |
| 2013-04-26 | $3.99 | $3.99 | 21,400 | — | — |
| 2013-04-25 | $4.00 | $4.00 | 58,700 | — | — |
| 2013-04-24 | $3.98 | $3.98 | 26,500 | — | — |
| 2013-04-23 | $3.97 | $3.97 | 22,400 | — | — |
| 2013-04-22 | $4.02 | $4.02 | 29,500 | — | — |
| 2013-04-19 | $4.06 | $4.06 | 21,300 | — | — |
| 2013-04-18 | $4.14 | $4.14 | 17,200 | — | — |
| 2013-04-17 | $4.13 | $4.13 | 57,100 | — | — |
| 2013-04-16 | $4.18 | $4.18 | 42,800 | — | — |
| 2013-04-15 | $4.16 | $4.16 | 29,700 | — | — |
| 2013-04-12 | $4.14 | $4.14 | 30,000 | — | — |
| 2013-04-11 | $4.21 | $4.21 | 18,000 | — | — |
| 2013-04-10 | $4.16 | $4.16 | 42,800 | — | — |
| 2013-04-09 | $4.07 | $4.07 | 23,700 | — | — |
| 2013-04-08 | $4.12 | $4.12 | 80,200 | — | — |
| 2013-04-05 | $4.12 | $4.12 | 12,600 | — | — |
| 2013-04-04 | $4.17 | $4.17 | 31,300 | — | — |
| 2013-04-03 | $4.20 | $4.20 | 50,100 | — | — |
| 2013-04-02 | $4.21 | $4.21 | 39,500 | — | — |
| 2013-04-01 | $4.13 | $4.13 | 141,400 | — | — |
| 2013-03-28 | $4.32 | $4.32 | 54,400 | — | — |
| 2013-03-27 | $4.18 | $4.18 | 29,300 | — | — |
| 2013-03-26 | $4.11 | $4.11 | 18,400 | — | — |
| 2013-03-25 | $4.09 | $4.09 | 49,400 | — | — |
| 2013-03-22 | $4.06 | $4.06 | 123,000 | — | — |
| 2013-03-21 | $4.14 | $4.14 | 130,600 | — | — |
| 2013-03-20 | $4.27 | $4.27 | 268,400 | — | — |
| 2013-03-19 | $4.47 | $4.47 | 97,600 | — | — |
| 2013-03-18 | $4.42 | $4.42 | 68,900 | — | — |
| 2013-03-15 | $4.45 | $4.45 | 33,500 | — | — |
| 2013-03-14 | $4.45 | $4.45 | 24,800 | — | — |
| 2013-03-13 | $4.46 | $4.46 | 16,400 | — | — |
| 2013-03-12 | $4.43 | $4.43 | 104,200 | — | — |
| 2013-03-11 | $4.46 | $4.46 | 36,400 | — | — |
| 2013-03-08 | $4.40 | $4.40 | 37,300 | — | — |
| 2013-03-07 | $4.50 | $4.50 | 25,400 | — | — |
| 2013-03-06 | $4.45 | $4.45 | 58,300 | — | — |
| 2013-03-05 | $4.46 | $4.46 | 35,200 | — | — |
| 2013-03-04 | $4.44 | $4.44 | 101,300 | — | — |
| 2013-03-01 | $4.27 | $4.27 | 41,800 | — | — |
| 2013-02-28 | $4.43 | $4.43 | 105,900 | — | — |
| 2013-02-27 | $4.32 | $4.32 | 50,000 | — | — |
| 2013-02-26 | $4.52 | $4.52 | 43,900 | — | — |
| 2013-02-25 | $4.57 | $4.57 | 48,600 | — | — |
| 2013-02-22 | $4.60 | $4.60 | 49,600 | — | — |
| 2013-02-21 | $4.61 | $4.61 | 79,200 | — | — |
| 2013-02-20 | $4.64 | $4.64 | 55,600 | — | — |
| 2013-02-19 | $4.75 | $4.75 | 94,500 | — | — |
| 2013-02-15 | $4.62 | $4.62 | 108,300 | — | — |
| 2013-02-14 | $4.96 | $4.96 | 45,400 | — | — |
| 2013-02-13 | $5.00 | $5.00 | 67,900 | — | — |
| 2013-02-12 | $5.09 | $5.09 | 188,700 | — | — |
| 2013-02-11 | $5.10 | $5.10 | 320,700 | — | — |
| 2013-02-08 | $4.87 | $4.87 | 175,900 | — | — |
| 2013-02-07 | $4.78 | $4.78 | 194,000 | — | — |
| 2013-02-06 | $4.54 | $4.54 | 81,400 | — | — |
| 2013-02-05 | $4.59 | $4.59 | 46,700 | — | — |
| 2013-02-04 | $4.55 | $4.55 | 95,200 | — | — |
| 2013-02-01 | $4.35 | $4.35 | 32,100 | — | — |
| 2013-01-31 | $4.28 | $4.28 | 41,400 | — | — |
| 2013-01-30 | $4.33 | $4.33 | 27,500 | — | — |
| 2013-01-29 | $4.47 | $4.47 | 15,300 | — | — |
| 2013-01-28 | $4.45 | $4.45 | 7,700 | — | — |
| 2013-01-25 | $4.45 | $4.45 | 46,700 | — | — |
| 2013-01-24 | $4.45 | $4.45 | 45,300 | — | — |
| 2013-01-23 | $4.53 | $4.53 | 54,000 | — | — |
| 2013-01-22 | $4.53 | $4.53 | 47,600 | — | — |
| 2013-01-18 | $4.59 | $4.59 | 33,700 | — | — |
| 2013-01-17 | $4.60 | $4.60 | 60,900 | — | — |
| 2013-01-16 | $4.58 | $4.58 | 35,700 | — | — |
| 2013-01-15 | $4.73 | $4.73 | 54,100 | — | — |
| 2013-01-14 | $4.79 | $4.79 | 131,100 | — | — |
| 2013-01-11 | $4.61 | $4.61 | 29,200 | — | — |
| 2013-01-10 | $4.55 | $4.55 | 41,300 | — | — |
| 2013-01-09 | $4.63 | $4.63 | 116,300 | — | — |
| 2013-01-08 | $4.45 | $4.45 | 14,600 | — | — |
| 2013-01-07 | $4.47 | $4.47 | 47,600 | — | — |
| 2013-01-04 | $4.50 | $4.50 | 82,200 | — | — |
| 2013-01-03 | $4.41 | $4.41 | 28,400 | — | — |
| 2013-01-02 | $4.36 | $4.36 | 105,100 | — | — |