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
- 2007-03-29 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 | $6.64 | $6.64 | 50,500 | — | — |
| 2013-12-30 | $6.65 | $6.65 | 43,100 | — | — |
| 2013-12-27 | $6.60 | $6.60 | 35,500 | — | — |
| 2013-12-26 | $6.57 | $6.57 | 12,200 | — | — |
| 2013-12-24 | $6.65 | $6.65 | 8,700 | — | — |
| 2013-12-23 | $6.61 | $6.61 | 36,900 | — | — |
| 2013-12-20 | $6.61 | $6.61 | 198,600 | — | — |
| 2013-12-19 | $6.39 | $6.39 | 43,300 | — | — |
| 2013-12-18 | $6.39 | $6.39 | 43,600 | — | — |
| 2013-12-17 | $6.34 | $6.34 | 92,500 | — | — |
| 2013-12-16 | $6.40 | $6.40 | 42,400 | — | — |
| 2013-12-13 | $6.36 | $6.36 | 68,000 | — | — |
| 2013-12-12 | $6.34 | $6.34 | 51,400 | — | — |
| 2013-12-11 | $6.28 | $6.28 | 50,100 | — | — |
| 2013-12-10 | $6.41 | $6.41 | 151,700 | — | — |
| 2013-12-09 | $6.50 | $6.50 | 12,600 | — | — |
| 2013-12-06 | $6.62 | $6.62 | 45,700 | — | — |
| 2013-12-05 | $6.48 | $6.48 | 23,200 | — | — |
| 2013-12-04 | $6.54 | $6.54 | 43,500 | — | — |
| 2013-12-03 | $6.61 | $6.61 | 21,800 | — | — |
| 2013-12-02 | $6.59 | $6.59 | 24,900 | — | — |
| 2013-11-29 | $6.92 | $6.92 | 34,000 | — | — |
| 2013-11-27 | $6.87 | $6.87 | 55,200 | — | — |
| 2013-11-26 | $6.74 | $6.74 | 43,100 | — | — |
| 2013-11-25 | $6.64 | $6.64 | 35,400 | — | — |
| 2013-11-22 | $6.60 | $6.60 | 37,800 | — | — |
| 2013-11-21 | $6.60 | $6.60 | 70,400 | — | — |
| 2013-11-20 | $6.55 | $6.55 | 64,100 | — | — |
| 2013-11-19 | $6.53 | $6.53 | 50,700 | — | — |
| 2013-11-18 | $6.47 | $6.47 | 55,300 | — | — |
| 2013-11-15 | $6.48 | $6.48 | 79,600 | — | — |
| 2013-11-14 | $6.50 | $6.50 | 20,100 | — | — |
| 2013-11-13 | $6.61 | $6.61 | 27,600 | — | — |
| 2013-11-12 | $6.51 | $6.51 | 36,200 | — | — |
| 2013-11-11 | $6.48 | $6.48 | 25,100 | — | — |
| 2013-11-08 | $6.47 | $6.47 | 40,500 | — | — |
| 2013-11-07 | $6.50 | $6.50 | 24,300 | — | — |
| 2013-11-06 | $6.58 | $6.58 | 31,500 | — | — |
| 2013-11-05 | $6.66 | $6.66 | 51,200 | — | — |
| 2013-11-04 | $6.63 | $6.63 | 41,500 | — | — |
| 2013-11-01 | $6.56 | $6.56 | 148,000 | — | — |
| 2013-10-31 | $7.02 | $7.02 | 32,000 | — | — |
| 2013-10-30 | $6.97 | $6.97 | 28,900 | — | — |
| 2013-10-29 | $7.14 | $7.14 | 99,300 | — | — |
| 2013-10-28 | $6.96 | $6.96 | 17,900 | — | — |
| 2013-10-25 | $7.01 | $7.01 | 16,100 | — | — |
| 2013-10-24 | $6.94 | $6.94 | 34,400 | — | — |
| 2013-10-23 | $6.93 | $6.93 | 76,100 | — | — |
| 2013-10-22 | $7.17 | $7.17 | 28,200 | — | — |
| 2013-10-21 | $7.20 | $7.20 | 18,700 | — | — |
| 2013-10-18 | $7.31 | $7.31 | 40,600 | — | — |
| 2013-10-17 | $7.26 | $7.26 | 17,000 | — | — |
| 2013-10-16 | $7.25 | $7.25 | 11,300 | — | — |
| 2013-10-15 | $7.21 | $7.21 | 131,900 | — | — |
| 2013-10-14 | $7.39 | $7.39 | 38,200 | — | — |
| 2013-10-11 | $7.30 | $7.30 | 33,000 | — | — |
| 2013-10-10 | $7.13 | $7.13 | 29,900 | — | — |
| 2013-10-09 | $7.01 | $7.01 | 37,200 | — | — |
| 2013-10-08 | $6.89 | $6.89 | 66,900 | — | — |
| 2013-10-07 | $7.05 | $7.05 | 23,000 | — | — |
| 2013-10-04 | $7.10 | $7.10 | 33,900 | — | — |
| 2013-10-03 | $7.15 | $7.15 | 30,600 | — | — |
| 2013-10-02 | $7.15 | $7.15 | 50,700 | — | — |
| 2013-10-01 | $7.13 | $7.13 | 16,800 | — | — |
| 2013-09-30 | $7.03 | $7.03 | 21,900 | — | — |
| 2013-09-27 | $7.09 | $7.09 | 10,900 | — | — |
| 2013-09-26 | $7.11 | $7.11 | 56,500 | — | — |
| 2013-09-25 | $7.10 | $7.10 | 101,200 | — | — |
| 2013-09-24 | $7.06 | $7.06 | 255,900 | — | — |
| 2013-09-23 | $6.98 | $6.98 | 35,600 | — | — |
| 2013-09-20 | $6.98 | $6.98 | 60,800 | — | — |
| 2013-09-19 | $6.77 | $6.77 | 52,100 | — | — |
| 2013-09-18 | $7.04 | $7.04 | 31,700 | — | — |
| 2013-09-17 | $7.03 | $7.03 | 16,100 | — | — |
| 2013-09-16 | $6.99 | $6.99 | 30,800 | — | — |
| 2013-09-13 | $6.93 | $6.93 | 30,500 | — | — |
| 2013-09-12 | $6.72 | $6.72 | 27,900 | — | — |
| 2013-09-11 | $6.92 | $6.92 | 62,300 | — | — |
| 2013-09-10 | $7.04 | $7.04 | 90,000 | — | — |
| 2013-09-09 | $6.83 | $6.83 | 20,100 | — | — |
| 2013-09-06 | $6.84 | $6.84 | 35,100 | — | — |
| 2013-09-05 | $6.69 | $6.69 | 26,900 | — | — |
| 2013-09-04 | $6.67 | $6.67 | 56,400 | — | — |
| 2013-09-03 | $6.59 | $6.59 | 76,100 | — | — |
| 2013-08-30 | $6.62 | $6.62 | 81,500 | — | — |
| 2013-08-29 | $6.65 | $6.65 | 35,700 | — | — |
| 2013-08-28 | $6.67 | $6.67 | 27,800 | — | — |
| 2013-08-27 | $6.63 | $6.63 | 78,900 | — | — |
| 2013-08-26 | $6.75 | $6.75 | 34,400 | — | — |
| 2013-08-23 | $6.82 | $6.82 | 25,700 | — | — |
| 2013-08-22 | $6.87 | $6.87 | 39,700 | — | — |
| 2013-08-21 | $6.95 | $6.95 | 122,100 | — | — |
| 2013-08-20 | $6.66 | $6.66 | 57,900 | — | — |
| 2013-08-19 | $6.61 | $6.61 | 35,900 | — | — |
| 2013-08-16 | $6.63 | $6.63 | 35,800 | — | — |
| 2013-08-15 | $6.62 | $6.62 | 85,500 | — | — |
| 2013-08-14 | $6.67 | $6.67 | 60,300 | — | — |
| 2013-08-13 | $6.73 | $6.73 | 21,300 | — | — |
| 2013-08-12 | $6.81 | $6.81 | 255,100 | — | — |
| 2013-08-09 | $6.67 | $6.67 | 34,700 | — | — |
| 2013-08-08 | $6.68 | $6.68 | 39,400 | — | — |
| 2013-08-07 | $6.69 | $6.69 | 60,900 | — | — |
| 2013-08-06 | $6.68 | $6.68 | 25,500 | — | — |
| 2013-08-05 | $6.81 | $6.81 | 42,800 | — | — |
| 2013-08-02 | $6.77 | $6.77 | 35,500 | — | — |
| 2013-08-01 | $6.88 | $6.88 | 33,000 | — | — |
| 2013-07-31 | $6.95 | $6.95 | 70,100 | — | — |
| 2013-07-30 | $6.89 | $6.89 | 71,100 | — | — |
| 2013-07-29 | $6.86 | $6.86 | 41,400 | — | — |
| 2013-07-26 | $6.95 | $6.95 | 203,100 | — | — |
| 2013-07-25 | $6.63 | $6.63 | 109,000 | — | — |
| 2013-07-24 | $6.59 | $6.59 | 58,900 | — | — |
| 2013-07-23 | $6.58 | $6.58 | 18,300 | — | — |
| 2013-07-22 | $6.58 | $6.58 | 37,700 | — | — |
| 2013-07-19 | $6.64 | $6.64 | 48,400 | — | — |
| 2013-07-18 | $6.59 | $6.59 | 97,100 | — | — |
| 2013-07-17 | $6.59 | $6.59 | 71,900 | — | — |
| 2013-07-16 | $6.52 | $6.52 | 83,500 | — | — |
| 2013-07-15 | $6.64 | $6.64 | 99,200 | — | — |
| 2013-07-12 | $6.55 | $6.55 | 74,900 | — | — |
| 2013-07-11 | $6.59 | $6.59 | 81,200 | — | — |
| 2013-07-10 | $6.47 | $6.47 | 66,300 | — | — |
| 2013-07-09 | $6.12 | $6.12 | 80,900 | — | — |
| 2013-07-08 | $6.18 | $6.18 | 36,500 | — | — |
| 2013-07-05 | $6.22 | $6.22 | 49,900 | — | — |
| 2013-07-03 | $6.09 | $6.09 | 46,800 | — | — |
| 2013-07-02 | $6.09 | $6.09 | 66,800 | — | — |
| 2013-07-01 | $6.23 | $6.23 | 62,900 | — | — |
| 2013-06-28 | $6.32 | $6.32 | 275,600 | — | — |
| 2013-06-27 | $6.06 | $6.06 | 38,300 | — | — |
| 2013-06-26 | $6.00 | $6.00 | 23,400 | — | — |
| 2013-06-25 | $6.17 | $6.17 | 25,600 | — | — |
| 2013-06-24 | $6.19 | $6.19 | 29,900 | — | — |
| 2013-06-21 | $6.32 | $6.32 | 99,800 | — | — |
| 2013-06-20 | $6.27 | $6.27 | 51,400 | — | — |
| 2013-06-19 | $6.36 | $6.36 | 45,700 | — | — |
| 2013-06-18 | $6.46 | $6.46 | 48,400 | — | — |
| 2013-06-17 | $6.34 | $6.34 | 27,700 | — | — |
| 2013-06-14 | $6.38 | $6.38 | 29,300 | — | — |
| 2013-06-13 | $6.60 | $6.60 | 63,400 | — | — |
| 2013-06-12 | $6.44 | $6.44 | 49,600 | — | — |
| 2013-06-11 | $6.66 | $6.66 | 126,100 | — | — |
| 2013-06-10 | $6.74 | $6.74 | 213,800 | — | — |
| 2013-06-07 | $6.00 | $6.00 | 41,900 | — | — |
| 2013-06-06 | $5.72 | $5.72 | 101,800 | — | — |
| 2013-06-05 | $5.61 | $5.61 | 16,400 | — | — |
| 2013-06-04 | $5.57 | $5.57 | 26,300 | — | — |
| 2013-06-03 | $5.64 | $5.64 | 110,400 | — | — |
| 2013-05-31 | $5.60 | $5.60 | 58,000 | — | — |
| 2013-05-30 | $5.60 | $5.60 | 58,600 | — | — |
| 2013-05-29 | $5.63 | $5.63 | 17,500 | — | — |
| 2013-05-28 | $5.62 | $5.62 | 41,400 | — | — |
| 2013-05-24 | $5.63 | $5.63 | 9,700 | — | — |
| 2013-05-23 | $5.59 | $5.59 | 35,000 | — | — |
| 2013-05-22 | $5.62 | $5.62 | 89,500 | — | — |
| 2013-05-21 | $5.58 | $5.58 | 21,200 | — | — |
| 2013-05-20 | $5.63 | $5.63 | 38,500 | — | — |
| 2013-05-17 | $5.65 | $5.65 | 30,300 | — | — |
| 2013-05-16 | $5.67 | $5.67 | 39,000 | — | — |
| 2013-05-15 | $5.63 | $5.63 | 32,400 | — | — |
| 2013-05-14 | $5.67 | $5.67 | 22,100 | — | — |
| 2013-05-13 | $5.62 | $5.62 | 29,700 | — | — |
| 2013-05-10 | $5.82 | $5.82 | 12,100 | — | — |
| 2013-05-09 | $5.78 | $5.78 | 35,400 | — | — |
| 2013-05-08 | $5.98 | $5.98 | 49,700 | — | — |
| 2013-05-07 | $5.94 | $5.94 | 235,500 | — | — |
| 2013-05-06 | $5.76 | $5.76 | 51,700 | — | — |
| 2013-05-03 | $5.99 | $5.99 | 114,000 | — | — |
| 2013-05-02 | $6.21 | $6.21 | 31,400 | — | — |
| 2013-05-01 | $5.97 | $5.97 | 81,700 | — | — |
| 2013-04-30 | $6.24 | $6.24 | 16,200 | — | — |
| 2013-04-29 | $6.25 | $6.25 | 20,300 | — | — |
| 2013-04-26 | $6.26 | $6.26 | 21,900 | — | — |
| 2013-04-25 | $6.43 | $6.43 | 8,400 | — | — |
| 2013-04-24 | $6.45 | $6.45 | 13,700 | — | — |
| 2013-04-23 | $6.51 | $6.51 | 16,900 | — | — |
| 2013-04-22 | $6.47 | $6.47 | 16,900 | — | — |
| 2013-04-19 | $6.50 | $6.50 | 56,100 | — | — |
| 2013-04-18 | $6.35 | $6.35 | 75,600 | — | — |
| 2013-04-17 | $6.34 | $6.34 | 137,400 | — | — |
| 2013-04-16 | $6.58 | $6.58 | 232,500 | — | — |
| 2013-04-15 | $6.55 | $6.55 | 111,700 | — | — |
| 2013-04-12 | $6.68 | $6.68 | 14,800 | — | — |
| 2013-04-11 | $6.79 | $6.79 | 15,300 | — | — |
| 2013-04-10 | $6.80 | $6.80 | 30,900 | — | — |
| 2013-04-09 | $6.73 | $6.73 | 52,800 | — | — |
| 2013-04-08 | $6.72 | $6.72 | 14,500 | — | — |
| 2013-04-05 | $6.60 | $6.60 | 40,700 | — | — |
| 2013-04-04 | $6.70 | $6.70 | 20,900 | — | — |
| 2013-04-03 | $6.60 | $6.60 | 25,000 | — | — |
| 2013-04-02 | $6.62 | $6.62 | 46,400 | — | — |
| 2013-04-01 | $6.57 | $6.57 | 58,700 | — | — |
| 2013-03-28 | $6.59 | $6.59 | 69,100 | — | — |
| 2013-03-27 | $6.63 | $6.63 | 33,300 | — | — |
| 2013-03-26 | $6.65 | $6.65 | 21,900 | — | — |
| 2013-03-25 | $6.66 | $6.66 | 34,000 | — | — |
| 2013-03-22 | $6.64 | $6.64 | 36,500 | — | — |
| 2013-03-21 | $6.60 | $6.60 | 38,200 | — | — |
| 2013-03-20 | $6.77 | $6.77 | 37,400 | — | — |
| 2013-03-19 | $6.78 | $6.78 | 99,300 | — | — |
| 2013-03-18 | $6.54 | $6.54 | 5,500 | — | — |
| 2013-03-15 | $6.60 | $6.60 | 64,700 | — | — |
| 2013-03-14 | $6.52 | $6.52 | 23,100 | — | — |
| 2013-03-13 | $6.55 | $6.55 | 18,700 | — | — |
| 2013-03-12 | $6.52 | $6.52 | 21,800 | — | — |
| 2013-03-11 | $6.50 | $6.50 | 20,600 | — | — |
| 2013-03-08 | $6.64 | $6.64 | 31,900 | — | — |
| 2013-03-07 | $6.69 | $6.69 | 18,000 | — | — |
| 2013-03-06 | $6.69 | $6.69 | 74,000 | — | — |
| 2013-03-05 | $6.42 | $6.42 | 48,500 | — | — |
| 2013-03-04 | $6.40 | $6.40 | 65,300 | — | — |
| 2013-03-01 | $6.41 | $6.41 | 70,100 | — | — |
| 2013-02-28 | $6.42 | $6.42 | 43,700 | — | — |
| 2013-02-27 | $6.42 | $6.42 | 79,700 | — | — |
| 2013-02-26 | $6.40 | $6.40 | 61,200 | — | — |
| 2013-02-25 | $6.39 | $6.39 | 143,000 | — | — |
| 2013-02-22 | $6.42 | $6.42 | 58,800 | — | — |
| 2013-02-21 | $6.40 | $6.40 | 37,700 | — | — |
| 2013-02-20 | $6.35 | $6.35 | 55,300 | — | — |
| 2013-02-19 | $6.45 | $6.45 | 39,200 | — | — |
| 2013-02-15 | $6.44 | $6.44 | 82,200 | — | — |
| 2013-02-14 | $6.45 | $6.45 | 44,700 | — | — |
| 2013-02-13 | $6.27 | $6.27 | 22,300 | — | — |
| 2013-02-12 | $6.30 | $6.30 | 10,900 | — | — |
| 2013-02-11 | $6.28 | $6.28 | 20,800 | — | — |
| 2013-02-08 | $6.40 | $6.40 | 29,800 | — | — |
| 2013-02-07 | $6.26 | $6.26 | 28,800 | — | — |
| 2013-02-06 | $6.38 | $6.38 | 47,500 | — | — |
| 2013-02-05 | $6.42 | $6.42 | 36,800 | — | — |
| 2013-02-04 | $6.45 | $6.45 | 130,000 | — | — |
| 2013-02-01 | $6.70 | $6.70 | 54,600 | — | — |
| 2013-01-31 | $6.65 | $6.65 | 66,700 | — | — |
| 2013-01-30 | $6.49 | $6.49 | 60,200 | — | — |
| 2013-01-29 | $6.44 | $6.44 | 56,500 | — | — |
| 2013-01-28 | $6.51 | $6.51 | 47,400 | — | — |
| 2013-01-25 | $6.58 | $6.58 | 34,500 | — | — |
| 2013-01-24 | $6.56 | $6.56 | 37,300 | — | — |
| 2013-01-23 | $6.48 | $6.48 | 19,100 | — | — |
| 2013-01-22 | $6.55 | $6.55 | 31,700 | — | — |
| 2013-01-18 | $6.69 | $6.69 | 44,500 | — | — |
| 2013-01-17 | $6.72 | $6.72 | 34,900 | — | — |
| 2013-01-16 | $6.71 | $6.71 | 36,400 | — | — |
| 2013-01-15 | $6.68 | $6.68 | 147,500 | — | — |
| 2013-01-14 | $6.11 | $6.11 | 105,400 | — | — |
| 2013-01-11 | $6.26 | $6.26 | 56,700 | — | — |
| 2013-01-10 | $6.34 | $6.34 | 35,800 | — | — |
| 2013-01-09 | $6.37 | $6.37 | 28,100 | — | — |
| 2013-01-08 | $6.45 | $6.45 | 51,800 | — | — |
| 2013-01-07 | $6.68 | $6.68 | 133,300 | — | — |
| 2013-01-04 | $6.66 | $6.66 | 192,400 | — | — |
| 2013-01-03 | $6.62 | $6.62 | 109,400 | — | — |
| 2013-01-02 | $6.67 | $6.67 | 160,500 | — | — |