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
- 1999-07-12 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 | $6.23 | $21.80 | 56,738 | — | — |
| 2013-12-30 | $6.20 | $21.70 | 105,268 | — | — |
| 2013-12-27 | $6.22 | $21.77 | 95,521 | — | — |
| 2013-12-26 | $6.20 | $21.70 | 75,206 | — | — |
| 2013-12-24 | $6.23 | $21.80 | 39,911 | — | — |
| 2013-12-23 | $6.25 | $21.87 | 168,161 | — | — |
| 2013-12-20 | $6.25 | $21.87 | 115,835 | — | — |
| 2013-12-19 | $6.19 | $21.66 | 109,064 | — | — |
| 2013-12-18 | $6.24 | $21.83 | 125,582 | — | — |
| 2013-12-17 | $6.14 | $21.49 | 58,277 | — | — |
| 2013-12-16 | $6.17 | $21.59 | 53,352 | — | — |
| 2013-12-13 | $6.09 | $21.32 | 54,583 | — | — |
| 2013-12-12 | $6.11 | $21.39 | 87,723 | — | — |
| 2013-12-11 | $6.10 | $21.36 | 120,863 | — | — |
| 2013-12-10 | $6.20 | $21.53 | 102,190 | — | — |
| 2013-12-09 | $6.21 | $21.56 | 66,280 | — | — |
| 2013-12-06 | $6.25 | $21.70 | 58,687 | — | — |
| 2013-12-05 | $6.18 | $21.46 | 107,012 | — | — |
| 2013-12-04 | $6.19 | $21.49 | 102,600 | — | — |
| 2013-12-03 | $6.18 | $21.46 | 79,002 | — | — |
| 2013-12-02 | $6.21 | $21.56 | 133,175 | — | — |
| 2013-11-29 | $6.20 | $21.53 | 41,143 | — | — |
| 2013-11-27 | $6.18 | $21.46 | 63,099 | — | — |
| 2013-11-26 | $6.19 | $21.49 | 86,287 | — | — |
| 2013-11-25 | $6.21 | $21.56 | 53,455 | — | — |
| 2013-11-22 | $6.21 | $21.56 | 92,956 | — | — |
| 2013-11-21 | $6.23 | $21.63 | 117,785 | — | — |
| 2013-11-20 | $6.22 | $21.59 | 93,879 | — | — |
| 2013-11-19 | $6.25 | $21.70 | 101,266 | — | — |
| 2013-11-18 | $6.35 | $22.03 | 80,644 | — | — |
| 2013-11-15 | $6.33 | $21.97 | 75,411 | — | — |
| 2013-11-14 | $6.29 | $21.83 | 71,102 | — | — |
| 2013-11-13 | $6.24 | $21.66 | 91,211 | — | — |
| 2013-11-12 | $6.21 | $21.56 | 133,893 | — | — |
| 2013-11-11 | $6.32 | $21.76 | 70,897 | — | — |
| 2013-11-08 | $6.31 | $21.73 | 168,469 | — | — |
| 2013-11-07 | $6.29 | $21.66 | 98,906 | — | — |
| 2013-11-06 | $6.35 | $21.86 | 70,999 | — | — |
| 2013-11-05 | $6.33 | $21.80 | 73,359 | — | — |
| 2013-11-04 | $6.35 | $21.86 | 82,285 | — | — |
| 2013-11-01 | $6.36 | $21.93 | 82,901 | — | — |
| 2013-10-31 | $6.37 | $21.97 | 95,008 | — | — |
| 2013-10-30 | $6.35 | $21.90 | 84,132 | — | — |
| 2013-10-29 | $6.41 | $22.10 | 64,330 | — | — |
| 2013-10-28 | $6.41 | $22.10 | 88,646 | — | — |
| 2013-10-25 | $6.46 | $22.27 | 72,436 | — | — |
| 2013-10-24 | $6.41 | $22.10 | 110,808 | — | — |
| 2013-10-23 | $6.40 | $22.07 | 79,925 | — | — |
| 2013-10-22 | $6.35 | $21.90 | 110,705 | — | — |
| 2013-10-21 | $6.26 | $21.56 | 39,809 | — | — |
| 2013-10-18 | $6.25 | $21.53 | 75,719 | — | — |
| 2013-10-17 | $6.30 | $21.70 | 70,589 | — | — |
| 2013-10-16 | $6.22 | $21.43 | 79,310 | — | — |
| 2013-10-15 | $6.15 | $21.19 | 181,602 | — | — |
| 2013-10-14 | $6.24 | $21.33 | 122,197 | — | — |
| 2013-10-11 | $6.27 | $21.43 | 90,493 | — | — |
| 2013-10-10 | $6.24 | $21.33 | 110,705 | — | — |
| 2013-10-09 | $6.18 | $21.13 | 43,810 | — | — |
| 2013-10-08 | $6.15 | $21.03 | 56,635 | — | — |
| 2013-10-07 | $6.18 | $21.13 | 83,209 | — | — |
| 2013-10-04 | $6.19 | $21.16 | 38,578 | — | — |
| 2013-10-03 | $6.20 | $21.19 | 145,589 | — | — |
| 2013-10-02 | $6.29 | $21.49 | 98,599 | — | — |
| 2013-10-01 | $6.19 | $21.16 | 60,637 | — | — |
| 2013-09-30 | $6.19 | $21.16 | 26,368 | — | — |
| 2013-09-27 | $6.18 | $21.13 | 85,363 | — | — |
| 2013-09-26 | $6.27 | $21.43 | 30,780 | — | — |
| 2013-09-25 | $6.25 | $21.36 | 89,159 | — | — |
| 2013-09-24 | $6.22 | $21.26 | 90,391 | — | — |
| 2013-09-23 | $6.19 | $21.16 | 64,433 | — | — |
| 2013-09-20 | $6.12 | $20.93 | 79,310 | — | — |
| 2013-09-19 | $6.22 | $21.26 | 71,615 | — | — |
| 2013-09-18 | $6.19 | $21.16 | 93,366 | — | — |
| 2013-09-17 | $6.14 | $20.99 | 60,021 | — | — |
| 2013-09-16 | $6.14 | $20.99 | 77,566 | — | — |
| 2013-09-13 | $6.12 | $20.93 | 64,433 | — | — |
| 2013-09-12 | $6.11 | $20.89 | 51,300 | — | — |
| 2013-09-11 | $6.15 | $20.86 | 82,285 | — | — |
| 2013-09-10 | $6.18 | $20.96 | 108,859 | — | — |
| 2013-09-09 | $6.16 | $20.89 | 65,869 | — | — |
| 2013-09-06 | $6.13 | $20.79 | 93,366 | — | — |
| 2013-09-05 | $6.14 | $20.83 | 67,100 | — | — |
| 2013-09-04 | $6.10 | $20.70 | 112,757 | — | — |
| 2013-09-03 | $6.12 | $20.76 | 148,873 | — | — |
| 2013-08-30 | $6.20 | $21.03 | 22,264 | — | — |
| 2013-08-29 | $6.21 | $21.06 | 102,805 | — | — |
| 2013-08-28 | $6.24 | $21.16 | 58,585 | — | — |
| 2013-08-27 | $6.28 | $21.29 | 58,174 | — | — |
| 2013-08-26 | $6.27 | $21.26 | 122,504 | — | — |
| 2013-08-23 | $6.33 | $21.46 | 88,133 | — | — |
| 2013-08-22 | $6.29 | $21.32 | 76,540 | — | — |
| 2013-08-21 | $6.23 | $21.12 | 122,915 | — | — |
| 2013-08-20 | $6.28 | $21.29 | 100,651 | — | — |
| 2013-08-19 | $6.18 | $20.96 | 144,974 | — | — |
| 2013-08-16 | $6.27 | $21.26 | 163,544 | — | — |
| 2013-08-15 | $6.33 | $21.46 | 136,150 | — | — |
| 2013-08-14 | $6.40 | $21.72 | 105,062 | — | — |
| 2013-08-13 | $6.52 | $21.95 | 61,252 | — | — |
| 2013-08-12 | $6.56 | $22.08 | 69,050 | — | — |
| 2013-08-09 | $6.57 | $22.12 | 69,768 | — | — |
| 2013-08-08 | $6.61 | $22.25 | 72,025 | — | — |
| 2013-08-07 | $6.61 | $22.25 | 69,871 | — | — |
| 2013-08-06 | $6.55 | $22.05 | 70,486 | — | — |
| 2013-08-05 | $6.63 | $22.31 | 93,982 | — | — |
| 2013-08-02 | $6.58 | $22.15 | 73,154 | — | — |
| 2013-08-01 | $6.55 | $22.05 | 56,327 | — | — |
| 2013-07-31 | $6.54 | $22.02 | 90,493 | — | — |
| 2013-07-30 | $6.56 | $22.08 | 63,099 | — | — |
| 2013-07-29 | $6.53 | $21.98 | 78,284 | — | — |
| 2013-07-26 | $6.50 | $21.89 | 47,504 | — | — |
| 2013-07-25 | $6.52 | $21.95 | 74,590 | — | — |
| 2013-07-24 | $6.42 | $21.62 | 94,905 | — | — |
| 2013-07-23 | $6.51 | $21.92 | 88,441 | — | — |
| 2013-07-22 | $6.50 | $21.89 | 68,024 | — | — |
| 2013-07-19 | $6.47 | $21.79 | 61,252 | — | — |
| 2013-07-18 | $6.52 | $21.95 | 57,866 | — | — |
| 2013-07-17 | $6.48 | $21.82 | 57,046 | — | — |
| 2013-07-16 | $6.47 | $21.79 | 118,503 | — | — |
| 2013-07-15 | $6.54 | $22.02 | 157,696 | — | — |
| 2013-07-12 | $6.53 | $21.82 | 121,684 | — | — |
| 2013-07-11 | $6.56 | $21.92 | 124,351 | — | — |
| 2013-07-10 | $6.45 | $21.56 | 116,246 | — | — |
| 2013-07-09 | $6.39 | $21.36 | 192,888 | — | — |
| 2013-07-08 | $6.34 | $21.17 | 61,150 | — | — |
| 2013-07-05 | $6.29 | $21.01 | 61,663 | — | — |
| 2013-07-03 | $6.33 | $21.14 | 69,768 | — | — |
| 2013-07-02 | $6.36 | $21.27 | 61,970 | — | — |
| 2013-07-01 | $6.32 | $21.10 | 110,500 | — | — |
| 2013-06-28 | $6.31 | $21.07 | 98,701 | — | — |
| 2013-06-27 | $6.33 | $21.14 | 77,360 | — | — |
| 2013-06-26 | $6.28 | $20.97 | 67,408 | — | — |
| 2013-06-25 | $6.20 | $20.71 | 75,514 | — | — |
| 2013-06-24 | $6.12 | $20.45 | 173,189 | — | — |
| 2013-06-21 | $6.17 | $20.62 | 210,125 | — | — |
| 2013-06-20 | $6.17 | $20.62 | 172,060 | — | — |
| 2013-06-19 | $6.32 | $21.10 | 161,082 | — | — |
| 2013-06-18 | $6.46 | $21.59 | 81,670 | — | — |
| 2013-06-17 | $6.41 | $21.43 | 154,721 | — | — |
| 2013-06-14 | $6.35 | $21.20 | 87,313 | — | — |
| 2013-06-13 | $6.32 | $21.10 | 86,287 | — | — |
| 2013-06-12 | $6.18 | $20.65 | 157,183 | — | — |
| 2013-06-11 | $6.35 | $21.04 | 185,501 | — | — |
| 2013-06-10 | $6.35 | $21.07 | 192,170 | — | — |
| 2013-06-07 | $6.33 | $20.97 | 138,100 | — | — |
| 2013-06-06 | $6.31 | $20.91 | 85,876 | — | — |
| 2013-06-05 | $6.23 | $20.65 | 149,078 | — | — |
| 2013-06-04 | $6.32 | $20.94 | 75,821 | — | — |
| 2013-06-03 | $6.34 | $21.01 | 155,234 | — | — |
| 2013-05-31 | $6.44 | $21.36 | 116,656 | — | — |
| 2013-05-30 | $6.48 | $21.49 | 99,009 | — | — |
| 2013-05-29 | $6.39 | $21.20 | 267,068 | — | — |
| 2013-05-28 | $6.56 | $21.75 | 193,811 | — | — |
| 2013-05-24 | $6.63 | $21.98 | 94,187 | — | — |
| 2013-05-23 | $6.71 | $22.23 | 228,695 | — | — |
| 2013-05-22 | $6.72 | $22.27 | 103,831 | — | — |
| 2013-05-21 | $6.77 | $22.46 | 58,072 | — | — |
| 2013-05-20 | $6.76 | $22.43 | 90,288 | — | — |
| 2013-05-17 | $6.74 | $22.36 | 66,793 | — | — |
| 2013-05-16 | $6.71 | $22.23 | 99,932 | — | — |
| 2013-05-15 | $6.73 | $22.30 | 91,417 | — | — |
| 2013-05-14 | $6.70 | $22.20 | 95,623 | — | — |
| 2013-05-13 | $6.70 | $22.04 | 126,814 | — | — |
| 2013-05-10 | $6.71 | $22.07 | 171,958 | — | — |
| 2013-05-09 | $6.74 | $22.20 | 92,648 | — | — |
| 2013-05-08 | $6.79 | $22.36 | 141,588 | — | — |
| 2013-05-07 | $6.87 | $22.62 | 117,887 | — | — |
| 2013-05-06 | $6.82 | $22.46 | 197,710 | — | — |
| 2013-05-03 | $6.86 | $22.59 | 67,921 | — | — |
| 2013-05-02 | $6.87 | $22.62 | 59,918 | — | — |
| 2013-05-01 | $6.88 | $22.65 | 74,590 | — | — |
| 2013-04-30 | $6.91 | $22.75 | 57,456 | — | — |
| 2013-04-29 | $6.91 | $22.75 | 90,083 | — | — |
| 2013-04-26 | $6.86 | $22.59 | 45,554 | — | — |
| 2013-04-25 | $6.85 | $22.55 | 105,781 | — | — |
| 2013-04-24 | $6.80 | $22.39 | 234,133 | — | — |
| 2013-04-23 | $6.80 | $22.39 | 121,889 | — | — |
| 2013-04-22 | $6.77 | $22.30 | 74,693 | — | — |
| 2013-04-19 | $6.73 | $22.14 | 56,635 | — | — |
| 2013-04-18 | $6.68 | $21.98 | 76,745 | — | — |
| 2013-04-17 | $6.67 | $21.94 | 99,625 | — | — |
| 2013-04-16 | $6.74 | $22.20 | 103,934 | — | — |
| 2013-04-15 | $6.67 | $21.94 | 89,980 | — | — |
| 2013-04-12 | $6.82 | $22.46 | 70,384 | — | — |
| 2013-04-11 | $6.89 | $22.52 | 96,854 | — | — |
| 2013-04-10 | $6.86 | $22.43 | 278,867 | — | — |
| 2013-04-09 | $6.77 | $22.14 | 59,611 | — | — |
| 2013-04-08 | $6.79 | $22.20 | 85,363 | — | — |
| 2013-04-05 | $6.76 | $22.11 | 77,258 | — | — |
| 2013-04-04 | $6.74 | $22.04 | 79,105 | — | — |
| 2013-04-03 | $6.73 | $22.01 | 109,987 | — | — |
| 2013-04-02 | $6.72 | $21.95 | 99,112 | — | — |
| 2013-04-01 | $6.69 | $21.85 | 121,171 | — | — |
| 2013-03-28 | $6.73 | $21.98 | 115,528 | — | — |
| 2013-03-27 | $6.68 | $21.82 | 89,878 | — | — |
| 2013-03-26 | $6.64 | $21.69 | 131,020 | — | — |
| 2013-03-25 | $6.60 | $21.57 | 57,559 | — | — |
| 2013-03-22 | $6.55 | $21.41 | 76,745 | — | — |
| 2013-03-21 | $6.58 | $21.50 | 128,147 | — | — |
| 2013-03-20 | $6.58 | $21.50 | 94,905 | — | — |
| 2013-03-19 | $6.50 | $21.25 | 99,009 | — | — |
| 2013-03-18 | $6.45 | $21.09 | 148,462 | — | — |
| 2013-03-15 | $6.47 | $21.15 | 89,057 | — | — |
| 2013-03-14 | $6.53 | $21.34 | 98,599 | — | — |
| 2013-03-13 | $6.52 | $21.31 | 76,437 | — | — |
| 2013-03-12 | $6.49 | $21.22 | 117,990 | — | — |
| 2013-03-11 | $6.62 | $21.47 | 91,827 | — | — |
| 2013-03-08 | $6.62 | $21.47 | 120,042 | — | — |
| 2013-03-07 | $6.63 | $21.50 | 55,814 | — | — |
| 2013-03-06 | $6.61 | $21.44 | 83,516 | — | — |
| 2013-03-05 | $6.63 | $21.50 | 107,935 | — | — |
| 2013-03-04 | $6.60 | $21.41 | 98,086 | — | — |
| 2013-03-01 | $6.51 | $21.12 | 76,232 | — | — |
| 2013-02-28 | $6.51 | $21.12 | 80,438 | — | — |
| 2013-02-27 | $6.45 | $20.93 | 89,262 | — | — |
| 2013-02-26 | $6.35 | $20.62 | 160,159 | — | — |
| 2013-02-25 | $6.34 | $20.55 | 148,975 | — | — |
| 2013-02-22 | $6.44 | $20.90 | 160,159 | — | — |
| 2013-02-21 | $6.46 | $20.96 | 193,606 | — | — |
| 2013-02-20 | $6.58 | $21.34 | 91,519 | — | — |
| 2013-02-19 | $6.68 | $21.66 | 75,616 | — | — |
| 2013-02-15 | $6.64 | $21.53 | 59,611 | — | — |
| 2013-02-14 | $6.60 | $21.41 | 78,694 | — | — |
| 2013-02-13 | $6.64 | $21.53 | 86,184 | — | — |
| 2013-02-12 | $6.67 | $21.63 | 106,191 | — | — |
| 2013-02-11 | $6.66 | $21.60 | 109,577 | — | — |
| 2013-02-08 | $6.68 | $21.50 | 121,478 | — | — |
| 2013-02-07 | $6.69 | $21.53 | 115,938 | — | — |
| 2013-02-06 | $6.66 | $21.44 | 97,162 | — | — |
| 2013-02-05 | $6.65 | $21.41 | 142,922 | — | — |
| 2013-02-04 | $6.56 | $21.13 | 110,705 | — | — |
| 2013-02-01 | $6.60 | $21.25 | 93,982 | — | — |
| 2013-01-31 | $6.60 | $21.25 | 98,086 | — | — |
| 2013-01-30 | $6.63 | $21.35 | 81,362 | — | — |
| 2013-01-29 | $6.64 | $21.38 | 163,852 | — | — |
| 2013-01-28 | $6.61 | $21.28 | 87,928 | — | — |
| 2013-01-25 | $6.59 | $21.22 | 210,227 | — | — |
| 2013-01-24 | $6.60 | $21.25 | 96,752 | — | — |
| 2013-01-23 | $6.58 | $21.19 | 154,310 | — | — |
| 2013-01-22 | $6.61 | $21.28 | 146,821 | — | — |
| 2013-01-18 | $6.60 | $21.25 | 221,308 | — | — |
| 2013-01-17 | $6.52 | $21.00 | 148,873 | — | — |
| 2013-01-16 | $6.47 | $20.84 | 92,443 | — | — |
| 2013-01-15 | $6.49 | $20.91 | 146,923 | — | — |
| 2013-01-14 | $6.49 | $20.91 | 98,291 | — | — |
| 2013-01-11 | $6.57 | $21.00 | 290,666 | — | — |
| 2013-01-10 | $6.47 | $20.69 | 305,235 | — | — |
| 2013-01-09 | $6.37 | $20.38 | 207,662 | — | — |
| 2013-01-08 | $6.30 | $20.13 | 86,594 | — | — |
| 2013-01-07 | $6.31 | $20.16 | 297,335 | — | — |
| 2013-01-04 | $6.27 | $20.03 | 345,352 | — | — |
| 2013-01-03 | $6.19 | $19.78 | 344,326 | — | — |
| 2013-01-02 | $6.14 | $19.63 | 405,988 | — | — |