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
- 1995-05-23 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 | $7.38 | $7.38 | 374,600 | — | — |
| 2013-12-30 | $7.37 | $7.37 | 408,100 | — | — |
| 2013-12-27 | $7.45 | $7.45 | 293,700 | — | — |
| 2013-12-26 | $7.42 | $7.42 | 309,900 | — | — |
| 2013-12-24 | $7.38 | $7.38 | 212,100 | — | — |
| 2013-12-23 | $7.32 | $7.32 | 480,200 | — | — |
| 2013-12-20 | $7.25 | $7.25 | 1,641,300 | — | — |
| 2013-12-19 | $6.90 | $6.90 | 441,900 | — | — |
| 2013-12-18 | $6.88 | $6.88 | 505,100 | — | — |
| 2013-12-17 | $6.82 | $6.82 | 378,800 | — | — |
| 2013-12-16 | $6.77 | $6.77 | 346,500 | — | — |
| 2013-12-13 | $6.67 | $6.67 | 765,700 | — | — |
| 2013-12-12 | $6.66 | $6.66 | 762,000 | — | — |
| 2013-12-11 | $6.96 | $6.96 | 566,900 | — | — |
| 2013-12-10 | $7.08 | $7.08 | 464,500 | — | — |
| 2013-12-09 | $7.21 | $7.21 | 475,200 | — | — |
| 2013-12-06 | $7.38 | $7.38 | 397,600 | — | — |
| 2013-12-05 | $7.33 | $7.33 | 408,000 | — | — |
| 2013-12-04 | $7.31 | $7.31 | 440,400 | — | — |
| 2013-12-03 | $7.23 | $7.23 | 1,038,500 | — | — |
| 2013-12-02 | $7.33 | $7.33 | 605,600 | — | — |
| 2013-11-29 | $7.70 | $7.70 | 253,700 | — | — |
| 2013-11-27 | $7.65 | $7.65 | 393,200 | — | — |
| 2013-11-26 | $7.58 | $7.58 | 377,900 | — | — |
| 2013-11-25 | $7.45 | $7.45 | 393,900 | — | — |
| 2013-11-22 | $7.45 | $7.45 | 380,000 | — | — |
| 2013-11-21 | $7.35 | $7.35 | 576,400 | — | — |
| 2013-11-20 | $7.27 | $7.27 | 470,500 | — | — |
| 2013-11-19 | $7.26 | $7.26 | 550,500 | — | — |
| 2013-11-18 | $7.29 | $7.29 | 672,700 | — | — |
| 2013-11-15 | $7.44 | $7.44 | 516,900 | — | — |
| 2013-11-14 | $7.34 | $7.34 | 442,100 | — | — |
| 2013-11-13 | $7.40 | $7.40 | 389,000 | — | — |
| 2013-11-12 | $7.34 | $7.34 | 435,100 | — | — |
| 2013-11-11 | $7.34 | $7.34 | 478,400 | — | — |
| 2013-11-08 | $7.32 | $7.32 | 624,900 | — | — |
| 2013-11-07 | $7.18 | $7.18 | 811,500 | — | — |
| 2013-11-06 | $7.30 | $7.30 | 388,000 | — | — |
| 2013-11-05 | $7.30 | $7.30 | 640,600 | — | — |
| 2013-11-04 | $7.37 | $7.37 | 730,500 | — | — |
| 2013-11-01 | $7.20 | $7.20 | 876,500 | — | — |
| 2013-10-31 | $7.31 | $7.31 | 872,400 | — | — |
| 2013-10-30 | $7.24 | $7.24 | 660,200 | — | — |
| 2013-10-29 | $7.55 | $7.55 | 1,161,100 | — | — |
| 2013-10-28 | $7.67 | $7.67 | 637,900 | — | — |
| 2013-10-25 | $7.79 | $7.79 | 554,300 | — | — |
| 2013-10-24 | $7.94 | $7.94 | 737,100 | — | — |
| 2013-10-23 | $8.00 | $8.00 | 511,700 | — | — |
| 2013-10-22 | $8.24 | $8.24 | 838,900 | — | — |
| 2013-10-21 | $8.10 | $8.10 | 1,039,500 | — | — |
| 2013-10-18 | $7.95 | $7.95 | 661,800 | — | — |
| 2013-10-17 | $7.83 | $7.83 | 660,400 | — | — |
| 2013-10-16 | $7.76 | $7.76 | 882,500 | — | — |
| 2013-10-15 | $7.69 | $7.69 | 730,200 | — | — |
| 2013-10-14 | $7.71 | $7.71 | 525,900 | — | — |
| 2013-10-11 | $7.68 | $7.68 | 398,000 | — | — |
| 2013-10-10 | $7.57 | $7.57 | 539,700 | — | — |
| 2013-10-09 | $7.40 | $7.40 | 733,700 | — | — |
| 2013-10-08 | $7.54 | $7.54 | 502,300 | — | — |
| 2013-10-07 | $7.65 | $7.65 | 419,100 | — | — |
| 2013-10-04 | $7.75 | $7.75 | 284,900 | — | — |
| 2013-10-03 | $7.63 | $7.63 | 507,200 | — | — |
| 2013-10-02 | $7.69 | $7.69 | 357,200 | — | — |
| 2013-10-01 | $7.78 | $7.78 | 638,400 | — | — |
| 2013-09-30 | $7.68 | $7.68 | 830,700 | — | — |
| 2013-09-27 | $7.78 | $7.78 | 377,200 | — | — |
| 2013-09-26 | $7.84 | $7.84 | 664,900 | — | — |
| 2013-09-25 | $7.82 | $7.82 | 666,600 | — | — |
| 2013-09-24 | $7.81 | $7.81 | 656,800 | — | — |
| 2013-09-23 | $7.67 | $7.67 | 683,900 | — | — |
| 2013-09-20 | $7.64 | $7.64 | 1,472,200 | — | — |
| 2013-09-19 | $7.68 | $7.68 | 909,200 | — | — |
| 2013-09-18 | $7.65 | $7.65 | 535,900 | — | — |
| 2013-09-17 | $7.61 | $7.61 | 484,300 | — | — |
| 2013-09-16 | $7.52 | $7.52 | 506,700 | — | — |
| 2013-09-13 | $7.51 | $7.51 | 318,300 | — | — |
| 2013-09-12 | $7.50 | $7.50 | 582,400 | — | — |
| 2013-09-11 | $7.49 | $7.49 | 384,300 | — | — |
| 2013-09-10 | $7.45 | $7.45 | 599,600 | — | — |
| 2013-09-09 | $7.36 | $7.36 | 548,600 | — | — |
| 2013-09-06 | $7.34 | $7.34 | 323,600 | — | — |
| 2013-09-05 | $7.31 | $7.31 | 366,900 | — | — |
| 2013-09-04 | $7.38 | $7.38 | 795,300 | — | — |
| 2013-09-03 | $7.20 | $7.20 | 644,600 | — | — |
| 2013-08-30 | $7.07 | $7.07 | 635,600 | — | — |
| 2013-08-29 | $7.37 | $7.37 | 414,300 | — | — |
| 2013-08-28 | $7.26 | $7.26 | 398,200 | — | — |
| 2013-08-27 | $7.13 | $7.13 | 806,600 | — | — |
| 2013-08-26 | $7.50 | $7.50 | 492,200 | — | — |
| 2013-08-23 | $7.46 | $7.46 | 397,600 | — | — |
| 2013-08-22 | $7.52 | $7.52 | 535,300 | — | — |
| 2013-08-21 | $7.41 | $7.41 | 725,500 | — | — |
| 2013-08-20 | $7.52 | $7.52 | 457,100 | — | — |
| 2013-08-19 | $7.55 | $7.55 | 448,900 | — | — |
| 2013-08-16 | $7.68 | $7.68 | 674,100 | — | — |
| 2013-08-15 | $7.60 | $7.60 | 670,400 | — | — |
| 2013-08-14 | $7.85 | $7.85 | 704,500 | — | — |
| 2013-08-13 | $7.93 | $7.93 | 559,200 | — | — |
| 2013-08-12 | $7.98 | $7.98 | 588,300 | — | — |
| 2013-08-09 | $7.89 | $7.89 | 394,500 | — | — |
| 2013-08-08 | $7.87 | $7.87 | 504,900 | — | — |
| 2013-08-07 | $7.77 | $7.77 | 562,600 | — | — |
| 2013-08-06 | $7.73 | $7.73 | 829,400 | — | — |
| 2013-08-05 | $7.81 | $7.81 | 749,700 | — | — |
| 2013-08-02 | $7.78 | $7.78 | 807,200 | — | — |
| 2013-08-01 | $7.71 | $7.71 | 751,500 | — | — |
| 2013-07-31 | $7.66 | $7.66 | 2,223,600 | — | — |
| 2013-07-30 | $7.55 | $7.55 | 1,062,700 | — | — |
| 2013-07-29 | $7.52 | $7.52 | 1,283,000 | — | — |
| 2013-07-26 | $7.64 | $7.64 | 2,273,600 | — | — |
| 2013-07-25 | $7.71 | $7.71 | 1,700,600 | — | — |
| 2013-07-24 | $7.70 | $7.70 | 2,970,000 | — | — |
| 2013-07-23 | $6.96 | $6.96 | 944,900 | — | — |
| 2013-07-22 | $7.10 | $7.10 | 1,204,500 | — | — |
| 2013-07-19 | $6.99 | $6.99 | 624,500 | — | — |
| 2013-07-18 | $7.07 | $7.07 | 363,400 | — | — |
| 2013-07-17 | $7.04 | $7.04 | 521,700 | — | — |
| 2013-07-16 | $7.06 | $7.06 | 506,800 | — | — |
| 2013-07-15 | $7.00 | $7.00 | 702,900 | — | — |
| 2013-07-12 | $6.89 | $6.89 | 683,900 | — | — |
| 2013-07-11 | $6.88 | $6.88 | 690,900 | — | — |
| 2013-07-10 | $6.73 | $6.73 | 1,092,900 | — | — |
| 2013-07-09 | $6.68 | $6.68 | 510,400 | — | — |
| 2013-07-08 | $6.63 | $6.63 | 817,000 | — | — |
| 2013-07-05 | $6.55 | $6.55 | 464,600 | — | — |
| 2013-07-03 | $6.47 | $6.47 | 373,400 | — | — |
| 2013-07-02 | $6.47 | $6.47 | 823,000 | — | — |
| 2013-07-01 | $6.48 | $6.48 | 619,600 | — | — |
| 2013-06-28 | $6.35 | $6.35 | 2,314,400 | — | — |
| 2013-06-27 | $6.28 | $6.28 | 670,000 | — | — |
| 2013-06-26 | $6.20 | $6.20 | 542,100 | — | — |
| 2013-06-25 | $6.20 | $6.20 | 718,700 | — | — |
| 2013-06-24 | $6.16 | $6.16 | 796,300 | — | — |
| 2013-06-21 | $6.22 | $6.22 | 1,401,300 | — | — |
| 2013-06-20 | $6.16 | $6.16 | 805,800 | — | — |
| 2013-06-19 | $6.25 | $6.25 | 583,800 | — | — |
| 2013-06-18 | $6.34 | $6.34 | 860,500 | — | — |
| 2013-06-17 | $6.24 | $6.24 | 956,100 | — | — |
| 2013-06-14 | $6.13 | $6.13 | 564,200 | — | — |
| 2013-06-13 | $6.24 | $6.24 | 1,029,300 | — | — |
| 2013-06-12 | $6.17 | $6.17 | 583,900 | — | — |
| 2013-06-11 | $6.18 | $6.18 | 829,000 | — | — |
| 2013-06-10 | $6.26 | $6.26 | 868,800 | — | — |
| 2013-06-07 | $6.35 | $6.35 | 741,600 | — | — |
| 2013-06-06 | $6.20 | $6.20 | 615,500 | — | — |
| 2013-06-05 | $6.11 | $6.11 | 679,200 | — | — |
| 2013-06-04 | $6.16 | $6.16 | 548,800 | — | — |
| 2013-06-03 | $6.19 | $6.19 | 734,800 | — | — |
| 2013-05-31 | $6.10 | $6.10 | 804,500 | — | — |
| 2013-05-30 | $6.15 | $6.15 | 983,800 | — | — |
| 2013-05-29 | $6.23 | $6.23 | 819,700 | — | — |
| 2013-05-28 | $6.25 | $6.25 | 964,100 | — | — |
| 2013-05-24 | $6.10 | $6.10 | 683,200 | — | — |
| 2013-05-23 | $6.07 | $6.07 | 785,700 | — | — |
| 2013-05-22 | $6.05 | $6.05 | 1,226,700 | — | — |
| 2013-05-21 | $6.07 | $6.07 | 1,097,800 | — | — |
| 2013-05-20 | $6.08 | $6.08 | 1,190,200 | — | — |
| 2013-05-17 | $6.05 | $6.05 | 1,208,300 | — | — |
| 2013-05-16 | $5.93 | $5.93 | 867,200 | — | — |
| 2013-05-15 | $6.00 | $6.00 | 1,053,300 | — | — |
| 2013-05-14 | $5.90 | $5.90 | 967,100 | — | — |
| 2013-05-13 | $5.85 | $5.85 | 424,200 | — | — |
| 2013-05-10 | $5.88 | $5.88 | 420,500 | — | — |
| 2013-05-09 | $5.82 | $5.82 | 300,700 | — | — |
| 2013-05-08 | $5.84 | $5.84 | 756,300 | — | — |
| 2013-05-07 | $5.89 | $5.89 | 447,900 | — | — |
| 2013-05-06 | $5.84 | $5.84 | 436,600 | — | — |
| 2013-05-03 | $5.72 | $5.72 | 898,000 | — | — |
| 2013-05-02 | $5.61 | $5.61 | 469,100 | — | — |
| 2013-05-01 | $5.53 | $5.53 | 1,190,700 | — | — |
| 2013-04-30 | $5.68 | $5.68 | 809,100 | — | — |
| 2013-04-29 | $5.69 | $5.69 | 1,083,100 | — | — |
| 2013-04-26 | $5.71 | $5.71 | 880,100 | — | — |
| 2013-04-25 | $5.68 | $5.68 | 1,175,100 | — | — |
| 2013-04-24 | $5.79 | $5.79 | 2,031,900 | — | — |
| 2013-04-23 | $6.02 | $6.02 | 1,239,800 | — | — |
| 2013-04-22 | $5.89 | $5.89 | 1,466,000 | — | — |
| 2013-04-19 | $5.51 | $5.51 | 467,600 | — | — |
| 2013-04-18 | $5.47 | $5.47 | 621,300 | — | — |
| 2013-04-17 | $5.50 | $5.50 | 780,500 | — | — |
| 2013-04-16 | $5.65 | $5.65 | 382,900 | — | — |
| 2013-04-15 | $5.52 | $5.52 | 778,700 | — | — |
| 2013-04-12 | $5.89 | $5.89 | 445,900 | — | — |
| 2013-04-11 | $5.91 | $5.91 | 496,800 | — | — |
| 2013-04-10 | $5.93 | $5.93 | 887,800 | — | — |
| 2013-04-09 | $5.72 | $5.72 | 444,300 | — | — |
| 2013-04-08 | $5.68 | $5.68 | 492,300 | — | — |
| 2013-04-05 | $5.55 | $5.55 | 509,800 | — | — |
| 2013-04-04 | $5.60 | $5.60 | 410,800 | — | — |
| 2013-04-03 | $5.59 | $5.59 | 514,700 | — | — |
| 2013-04-02 | $5.57 | $5.57 | 642,700 | — | — |
| 2013-04-01 | $5.77 | $5.77 | 645,200 | — | — |
| 2013-03-28 | $5.79 | $5.79 | 395,000 | — | — |
| 2013-03-27 | $5.77 | $5.77 | 386,300 | — | — |
| 2013-03-26 | $5.77 | $5.77 | 326,500 | — | — |
| 2013-03-25 | $5.77 | $5.77 | 457,400 | — | — |
| 2013-03-22 | $5.77 | $5.77 | 384,600 | — | — |
| 2013-03-21 | $5.73 | $5.73 | 350,400 | — | — |
| 2013-03-20 | $5.82 | $5.82 | 410,800 | — | — |
| 2013-03-19 | $5.74 | $5.74 | 645,100 | — | — |
| 2013-03-18 | $5.83 | $5.83 | 465,600 | — | — |
| 2013-03-15 | $5.78 | $5.78 | 763,000 | — | — |
| 2013-03-14 | $5.87 | $5.87 | 421,600 | — | — |
| 2013-03-13 | $5.82 | $5.82 | 411,000 | — | — |
| 2013-03-12 | $5.78 | $5.78 | 457,000 | — | — |
| 2013-03-11 | $5.82 | $5.82 | 329,200 | — | — |
| 2013-03-08 | $5.82 | $5.82 | 582,200 | — | — |
| 2013-03-07 | $5.78 | $5.78 | 353,300 | — | — |
| 2013-03-06 | $5.72 | $5.72 | 388,600 | — | — |
| 2013-03-05 | $5.70 | $5.70 | 805,700 | — | — |
| 2013-03-04 | $5.59 | $5.59 | 575,500 | — | — |
| 2013-03-01 | $5.60 | $5.60 | 594,000 | — | — |
| 2013-02-28 | $5.69 | $5.69 | 767,500 | — | — |
| 2013-02-27 | $5.62 | $5.62 | 639,200 | — | — |
| 2013-02-26 | $5.52 | $5.52 | 465,500 | — | — |
| 2013-02-25 | $5.54 | $5.54 | 524,800 | — | — |
| 2013-02-22 | $5.68 | $5.68 | 396,600 | — | — |
| 2013-02-21 | $5.59 | $5.59 | 495,700 | — | — |
| 2013-02-20 | $5.67 | $5.67 | 613,300 | — | — |
| 2013-02-19 | $5.78 | $5.78 | 604,000 | — | — |
| 2013-02-15 | $5.68 | $5.68 | 491,600 | — | — |
| 2013-02-14 | $5.70 | $5.70 | 832,100 | — | — |
| 2013-02-13 | $5.48 | $5.48 | 668,400 | — | — |
| 2013-02-12 | $5.46 | $5.46 | 408,100 | — | — |
| 2013-02-11 | $5.44 | $5.44 | 305,900 | — | — |
| 2013-02-08 | $5.35 | $5.35 | 314,900 | — | — |
| 2013-02-07 | $5.35 | $5.35 | 328,700 | — | — |
| 2013-02-06 | $5.35 | $5.35 | 359,800 | — | — |
| 2013-02-05 | $5.36 | $5.36 | 352,000 | — | — |
| 2013-02-04 | $5.29 | $5.29 | 524,100 | — | — |
| 2013-02-01 | $5.34 | $5.34 | 620,900 | — | — |
| 2013-01-31 | $5.23 | $5.23 | 570,200 | — | — |
| 2013-01-30 | $5.19 | $5.19 | 1,443,900 | — | — |
| 2013-01-29 | $5.44 | $5.44 | 666,700 | — | — |
| 2013-01-28 | $5.48 | $5.48 | 419,000 | — | — |
| 2013-01-25 | $5.46 | $5.46 | 625,900 | — | — |
| 2013-01-24 | $5.57 | $5.57 | 805,000 | — | — |
| 2013-01-23 | $5.44 | $5.44 | 889,200 | — | — |
| 2013-01-22 | $5.21 | $5.21 | 606,600 | — | — |
| 2013-01-18 | $5.23 | $5.23 | 466,400 | — | — |
| 2013-01-17 | $5.24 | $5.24 | 323,900 | — | — |
| 2013-01-16 | $5.09 | $5.09 | 478,000 | — | — |
| 2013-01-15 | $5.14 | $5.14 | 355,500 | — | — |
| 2013-01-14 | $5.09 | $5.09 | 277,100 | — | — |
| 2013-01-11 | $5.09 | $5.09 | 378,200 | — | — |
| 2013-01-10 | $5.06 | $5.06 | 311,100 | — | — |
| 2013-01-09 | $5.08 | $5.08 | 469,800 | — | — |
| 2013-01-08 | $5.10 | $5.10 | 402,000 | — | — |
| 2013-01-07 | $5.18 | $5.18 | 330,800 | — | — |
| 2013-01-04 | $5.17 | $5.17 | 468,700 | — | — |
| 2013-01-03 | $5.00 | $5.00 | 974,700 | — | — |
| 2013-01-02 | $5.29 | $5.29 | 943,100 | — | — |