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
- 2010-03-26 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 | $7.62 | $7.61 | 1,702,000 | — | — |
| 2013-12-30 | $7.59 | $7.59 | 1,762,400 | — | — |
| 2013-12-27 | $7.65 | $7.64 | 1,802,400 | — | — |
| 2013-12-26 | $7.73 | $7.73 | 1,292,000 | — | — |
| 2013-12-24 | $7.51 | $7.50 | 1,021,200 | — | — |
| 2013-12-23 | $7.22 | $7.21 | 3,399,200 | — | — |
| 2013-12-20 | $6.55 | $6.55 | 781,200 | — | — |
| 2013-12-19 | $6.52 | $6.52 | 696,000 | — | — |
| 2013-12-18 | $6.57 | $6.57 | 611,600 | — | — |
| 2013-12-17 | $6.56 | $6.56 | 864,000 | — | — |
| 2013-12-16 | $6.54 | $6.54 | 1,387,600 | — | — |
| 2013-12-13 | $6.56 | $6.55 | 1,525,600 | — | — |
| 2013-12-12 | $6.44 | $6.44 | 1,314,400 | — | — |
| 2013-12-11 | $6.07 | $6.07 | 860,000 | — | — |
| 2013-12-10 | $6.36 | $6.36 | 626,400 | — | — |
| 2013-12-09 | $6.45 | $6.45 | 1,118,800 | — | — |
| 2013-12-06 | $6.50 | $6.50 | 616,800 | — | — |
| 2013-12-05 | $6.42 | $6.42 | 566,000 | — | — |
| 2013-12-04 | $6.50 | $6.50 | 378,400 | — | — |
| 2013-12-03 | $6.50 | $6.50 | 753,600 | — | — |
| 2013-12-02 | $6.46 | $6.46 | 228,800 | — | — |
| 2013-11-29 | $6.57 | $6.57 | 728,800 | — | — |
| 2013-11-27 | $6.50 | $6.50 | 624,800 | — | — |
| 2013-11-26 | $6.34 | $6.34 | 978,000 | — | — |
| 2013-11-25 | $6.36 | $6.36 | 668,000 | — | — |
| 2013-11-22 | $6.58 | $6.58 | 1,238,000 | — | — |
| 2013-11-21 | $6.49 | $6.49 | 769,200 | — | — |
| 2013-11-20 | $6.44 | $6.44 | 278,400 | — | — |
| 2013-11-19 | $6.50 | $6.50 | 595,600 | — | — |
| 2013-11-18 | $6.60 | $6.60 | 1,257,200 | — | — |
| 2013-11-15 | $6.57 | $6.56 | 1,256,800 | — | — |
| 2013-11-14 | $6.60 | $6.60 | 2,008,400 | — | — |
| 2013-11-13 | $6.17 | $6.17 | 1,675,200 | — | — |
| 2013-11-12 | $5.93 | $5.93 | 996,800 | — | — |
| 2013-11-11 | $5.79 | $5.79 | 642,000 | — | — |
| 2013-11-08 | $5.68 | $5.67 | 468,000 | — | — |
| 2013-11-07 | $5.61 | $5.61 | 635,600 | — | — |
| 2013-11-06 | $5.90 | $5.90 | 987,200 | — | — |
| 2013-11-05 | $5.90 | $5.89 | 1,719,600 | — | — |
| 2013-11-04 | $5.76 | $5.76 | 2,190,800 | — | — |
| 2013-11-01 | $5.58 | $5.58 | 539,200 | — | — |
| 2013-10-31 | $5.50 | $5.49 | 342,000 | — | — |
| 2013-10-30 | $5.44 | $5.43 | 544,800 | — | — |
| 2013-10-29 | $5.40 | $5.39 | 268,800 | — | — |
| 2013-10-28 | $5.31 | $5.31 | 408,000 | — | — |
| 2013-10-25 | $5.34 | $5.34 | 333,600 | — | — |
| 2013-10-24 | $5.35 | $5.35 | 334,400 | — | — |
| 2013-10-23 | $5.32 | $5.31 | 829,200 | — | — |
| 2013-10-22 | $5.74 | $5.74 | 1,183,600 | — | — |
| 2013-10-21 | $5.77 | $5.76 | 902,000 | — | — |
| 2013-10-18 | $5.71 | $5.70 | 264,000 | — | — |
| 2013-10-17 | $5.68 | $5.67 | 1,074,400 | — | — |
| 2013-10-16 | $5.49 | $5.49 | 399,600 | — | — |
| 2013-10-15 | $5.53 | $5.52 | 1,550,800 | — | — |
| 2013-10-14 | $5.73 | $5.73 | 1,987,600 | — | — |
| 2013-10-11 | $5.11 | $5.11 | 648,800 | — | — |
| 2013-10-10 | $4.88 | $4.87 | 689,600 | — | — |
| 2013-10-09 | $4.76 | $4.75 | 522,400 | — | — |
| 2013-10-08 | $4.73 | $4.73 | 200,000 | — | — |
| 2013-10-07 | $4.83 | $4.83 | 1,249,600 | — | — |
| 2013-10-04 | $4.99 | $4.99 | 147,200 | — | — |
| 2013-10-03 | $4.91 | $4.91 | 426,000 | — | — |
| 2013-10-02 | $4.85 | $4.84 | 574,000 | — | — |
| 2013-10-01 | $4.72 | $4.72 | 506,400 | — | — |
| 2013-09-30 | $4.75 | $4.75 | 248,800 | — | — |
| 2013-09-27 | $4.75 | $4.74 | 155,600 | — | — |
| 2013-09-26 | $4.75 | $4.75 | 535,600 | — | — |
| 2013-09-25 | $4.73 | $4.72 | 152,800 | — | — |
| 2013-09-24 | $4.68 | $4.68 | 296,800 | — | — |
| 2013-09-23 | $4.63 | $4.63 | 126,800 | — | — |
| 2013-09-20 | $4.68 | $4.68 | 253,200 | — | — |
| 2013-09-19 | $4.75 | $4.75 | 307,200 | — | — |
| 2013-09-18 | $4.83 | $4.83 | 215,200 | — | — |
| 2013-09-17 | $4.76 | $4.76 | 523,200 | — | — |
| 2013-09-16 | $4.80 | $4.79 | 413,200 | — | — |
| 2013-09-13 | $4.86 | $4.85 | 297,200 | — | — |
| 2013-09-12 | $4.84 | $4.84 | 313,600 | — | — |
| 2013-09-11 | $4.98 | $4.97 | 260,000 | — | — |
| 2013-09-10 | $4.97 | $4.97 | 375,200 | — | — |
| 2013-09-09 | $5.01 | $5.01 | 646,400 | — | — |
| 2013-09-06 | $4.87 | $4.87 | 659,600 | — | — |
| 2013-09-05 | $4.96 | $4.96 | 628,400 | — | — |
| 2013-09-04 | $4.98 | $4.97 | 135,600 | — | — |
| 2013-09-03 | $5.03 | $5.03 | 377,600 | — | — |
| 2013-08-30 | $4.79 | $4.79 | 64,800 | — | — |
| 2013-08-29 | $4.91 | $4.90 | 174,000 | — | — |
| 2013-08-28 | $4.80 | $4.79 | 163,600 | — | — |
| 2013-08-27 | $4.99 | $4.99 | 221,600 | — | — |
| 2013-08-26 | $4.95 | $4.95 | 523,600 | — | — |
| 2013-08-23 | $4.90 | $4.89 | 644,400 | — | — |
| 2013-08-22 | $4.81 | $4.81 | 92,800 | — | — |
| 2013-08-21 | $4.85 | $4.85 | 261,600 | — | — |
| 2013-08-20 | $4.84 | $4.84 | 479,200 | — | — |
| 2013-08-19 | $4.98 | $4.98 | 940,800 | — | — |
| 2013-08-16 | $4.95 | $4.95 | 1,490,400 | — | — |
| 2013-08-15 | $4.79 | $4.79 | 382,000 | — | — |
| 2013-08-14 | $5.00 | $5.00 | 904,400 | — | — |
| 2013-08-13 | $4.79 | $4.79 | 478,000 | — | — |
| 2013-08-12 | $4.63 | $4.62 | 377,200 | — | — |
| 2013-08-09 | $4.50 | $4.50 | 77,200 | — | — |
| 2013-08-08 | $4.52 | $4.52 | 222,000 | — | — |
| 2013-08-07 | $4.41 | $4.40 | 87,600 | — | — |
| 2013-08-06 | $4.47 | $4.47 | 93,200 | — | — |
| 2013-08-05 | $4.51 | $4.51 | 136,800 | — | — |
| 2013-08-02 | $4.50 | $4.50 | 110,000 | — | — |
| 2013-08-01 | $4.57 | $4.57 | 180,800 | — | — |
| 2013-07-31 | $4.50 | $4.50 | 126,800 | — | — |
| 2013-07-30 | $4.53 | $4.53 | 270,400 | — | — |
| 2013-07-29 | $4.53 | $4.53 | 592,800 | — | — |
| 2013-07-26 | $4.54 | $4.54 | 290,400 | — | — |
| 2013-07-25 | $4.34 | $4.34 | 157,200 | — | — |
| 2013-07-24 | $4.27 | $4.26 | 255,200 | — | — |
| 2013-07-23 | $4.10 | $4.10 | 39,600 | — | — |
| 2013-07-22 | $4.12 | $4.12 | 61,200 | — | — |
| 2013-07-19 | $4.09 | $4.09 | 282,400 | — | — |
| 2013-07-18 | $4.10 | $4.10 | 116,000 | — | — |
| 2013-07-17 | $4.03 | $4.02 | 84,400 | — | — |
| 2013-07-16 | $4.03 | $4.02 | 109,600 | — | — |
| 2013-07-15 | $4.03 | $4.03 | 45,200 | — | — |
| 2013-07-12 | $4.05 | $4.05 | 76,000 | — | — |
| 2013-07-11 | $4.07 | $4.07 | 59,200 | — | — |
| 2013-07-10 | $4.02 | $4.02 | 163,200 | — | — |
| 2013-07-09 | $4.06 | $4.06 | 102,800 | — | — |
| 2013-07-08 | $4.01 | $4.00 | 33,600 | — | — |
| 2013-07-05 | $4.02 | $4.02 | 62,800 | — | — |
| 2013-07-03 | $3.92 | $3.92 | 65,200 | — | — |
| 2013-07-02 | $3.95 | $3.95 | 137,600 | — | — |
| 2013-07-01 | $4.01 | $4.01 | 223,600 | — | — |
| 2013-06-28 | $4.00 | $4.00 | 18,400 | — | — |
| 2013-06-27 | $4.02 | $4.02 | 147,200 | — | — |
| 2013-06-26 | $3.97 | $3.96 | 82,000 | — | — |
| 2013-06-25 | $3.86 | $3.85 | 119,200 | — | — |
| 2013-06-24 | $3.73 | $3.73 | 595,600 | — | — |
| 2013-06-21 | $3.84 | $3.84 | 192,000 | — | — |
| 2013-06-20 | $3.77 | $3.77 | 562,800 | — | — |
| 2013-06-19 | $3.98 | $3.98 | 252,400 | — | — |
| 2013-06-18 | $3.98 | $3.98 | 210,000 | — | — |
| 2013-06-17 | $3.89 | $3.88 | 202,000 | — | — |
| 2013-06-14 | $3.71 | $3.71 | 1,024,000 | — | — |
| 2013-06-13 | $3.70 | $3.70 | 262,800 | — | — |
| 2013-06-12 | $3.82 | $3.82 | 66,400 | — | — |
| 2013-06-11 | $3.83 | $3.82 | 222,000 | — | — |
| 2013-06-10 | $3.89 | $3.88 | 58,800 | — | — |
| 2013-06-07 | $3.92 | $3.91 | 133,600 | — | — |
| 2013-06-06 | $3.88 | $3.88 | 59,200 | — | — |
| 2013-06-05 | $3.84 | $3.84 | 148,400 | — | — |
| 2013-06-04 | $3.84 | $3.84 | 328,400 | — | — |
| 2013-06-03 | $3.93 | $3.93 | 212,400 | — | — |
| 2013-05-31 | $3.99 | $3.99 | 204,800 | — | — |
| 2013-05-30 | $3.89 | $3.89 | 266,000 | — | — |
| 2013-05-29 | $3.90 | $3.89 | 436,400 | — | — |
| 2013-05-28 | $3.93 | $3.93 | 308,800 | — | — |
| 2013-05-24 | $3.95 | $3.95 | 97,600 | — | — |
| 2013-05-23 | $4.02 | $4.02 | 142,000 | — | — |
| 2013-05-22 | $4.15 | $4.15 | 377,600 | — | — |
| 2013-05-21 | $4.09 | $4.09 | 276,400 | — | — |
| 2013-05-20 | $3.93 | $3.93 | 623,600 | — | — |
| 2013-05-17 | $3.85 | $3.85 | 356,000 | — | — |
| 2013-05-16 | $3.88 | $3.88 | 403,600 | — | — |
| 2013-05-15 | $3.84 | $3.84 | 589,600 | — | — |
| 2013-05-14 | $3.91 | $3.91 | 545,600 | — | — |
| 2013-05-13 | $3.87 | $3.87 | 212,000 | — | — |
| 2013-05-10 | $3.93 | $3.93 | 194,000 | — | — |
| 2013-05-09 | $3.96 | $3.96 | 1,051,600 | — | — |
| 2013-05-08 | $3.88 | $3.88 | 314,800 | — | — |
| 2013-05-07 | $3.91 | $3.91 | 303,200 | — | — |
| 2013-05-06 | $3.84 | $3.84 | 321,200 | — | — |
| 2013-05-03 | $3.76 | $3.76 | 253,600 | — | — |
| 2013-05-02 | $3.77 | $3.77 | 145,200 | — | — |
| 2013-05-01 | $3.71 | $3.70 | 688,400 | — | — |
| 2013-04-30 | $3.81 | $3.81 | 436,400 | — | — |
| 2013-04-29 | $3.84 | $3.84 | 87,600 | — | — |
| 2013-04-26 | $3.85 | $3.85 | 437,200 | — | — |
| 2013-04-25 | $3.88 | $3.88 | 360,000 | — | — |
| 2013-04-24 | $3.83 | $3.83 | 602,000 | — | — |
| 2013-04-23 | $3.81 | $3.80 | 134,800 | — | — |
| 2013-04-22 | $3.82 | $3.81 | 166,400 | — | — |
| 2013-04-19 | $3.79 | $3.79 | 322,000 | — | — |
| 2013-04-18 | $3.78 | $3.78 | 358,800 | — | — |
| 2013-04-17 | $3.78 | $3.77 | 222,400 | — | — |
| 2013-04-16 | $3.84 | $3.83 | 212,000 | — | — |
| 2013-04-15 | $3.77 | $3.77 | 356,800 | — | — |
| 2013-04-12 | $3.88 | $3.88 | 126,800 | — | — |
| 2013-04-11 | $3.93 | $3.92 | 336,000 | — | — |
| 2013-04-10 | $4.00 | $4.00 | 797,600 | — | — |
| 2013-04-09 | $3.88 | $3.88 | 213,200 | — | — |
| 2013-04-08 | $3.97 | $3.97 | 982,400 | — | — |
| 2013-04-05 | $3.78 | $3.77 | 711,200 | — | — |
| 2013-04-04 | $3.89 | $3.89 | 278,800 | — | — |
| 2013-04-03 | $3.89 | $3.89 | 369,600 | — | — |
| 2013-04-02 | $3.94 | $3.94 | 809,200 | — | — |
| 2013-04-01 | $4.00 | $4.00 | 231,600 | — | — |
| 2013-03-28 | $4.12 | $4.11 | 339,600 | — | — |
| 2013-03-27 | $4.12 | $4.12 | 486,800 | — | — |
| 2013-03-26 | $4.13 | $4.13 | 291,600 | — | — |
| 2013-03-25 | $4.07 | $4.07 | 270,800 | — | — |
| 2013-03-22 | $4.13 | $4.12 | 270,800 | — | — |
| 2013-03-21 | $4.11 | $4.11 | 450,000 | — | — |
| 2013-03-20 | $3.92 | $3.92 | 651,200 | — | — |
| 2013-03-19 | $4.01 | $4.00 | 672,400 | — | — |
| 2013-03-18 | $4.06 | $4.06 | 704,800 | — | — |
| 2013-03-15 | $3.97 | $3.97 | 845,200 | — | — |
| 2013-03-14 | $4.08 | $4.08 | 768,000 | — | — |
| 2013-03-13 | $4.18 | $4.18 | 633,200 | — | — |
| 2013-03-12 | $4.17 | $4.17 | 1,120,000 | — | — |
| 2013-03-11 | $4.29 | $4.29 | 736,400 | — | — |
| 2013-03-08 | $4.31 | $4.31 | 1,174,400 | — | — |
| 2013-03-07 | $4.13 | $4.13 | 926,400 | — | — |
| 2013-03-06 | $4.82 | $4.82 | 706,400 | — | — |
| 2013-03-05 | $4.63 | $4.63 | 174,800 | — | — |
| 2013-03-04 | $4.59 | $4.58 | 132,800 | — | — |
| 2013-03-01 | $4.69 | $4.69 | 107,200 | — | — |
| 2013-02-28 | $4.60 | $4.60 | 305,600 | — | — |
| 2013-02-27 | $4.63 | $4.63 | 336,800 | — | — |
| 2013-02-26 | $4.52 | $4.52 | 160,800 | — | — |
| 2013-02-25 | $4.44 | $4.43 | 257,600 | — | — |
| 2013-02-22 | $4.49 | $4.49 | 72,000 | — | — |
| 2013-02-21 | $4.41 | $4.41 | 249,200 | — | — |
| 2013-02-20 | $4.46 | $4.46 | 609,600 | — | — |
| 2013-02-19 | $4.82 | $4.81 | 389,600 | — | — |
| 2013-02-15 | $4.83 | $4.83 | 251,600 | — | — |
| 2013-02-14 | $4.87 | $4.86 | 220,400 | — | — |
| 2013-02-13 | $4.78 | $4.78 | 607,200 | — | — |
| 2013-02-12 | $4.80 | $4.80 | 286,800 | — | — |
| 2013-02-11 | $4.80 | $4.80 | 205,200 | — | — |
| 2013-02-08 | $4.85 | $4.85 | 104,800 | — | — |
| 2013-02-07 | $4.88 | $4.87 | 572,000 | — | — |
| 2013-02-06 | $4.90 | $4.90 | 921,200 | — | — |
| 2013-02-05 | $4.78 | $4.78 | 501,200 | — | — |
| 2013-02-04 | $4.64 | $4.64 | 265,200 | — | — |
| 2013-02-01 | $4.64 | $4.63 | 300,400 | — | — |
| 2013-01-31 | $4.54 | $4.54 | 288,800 | — | — |
| 2013-01-30 | $4.56 | $4.55 | 288,000 | — | — |
| 2013-01-29 | $4.53 | $4.53 | 346,400 | — | — |
| 2013-01-28 | $4.58 | $4.58 | 318,000 | — | — |
| 2013-01-25 | $4.45 | $4.45 | 570,800 | — | — |
| 2013-01-24 | $4.47 | $4.47 | 522,400 | — | — |
| 2013-01-23 | $4.48 | $4.47 | 462,000 | — | — |
| 2013-01-22 | $4.59 | $4.59 | 930,000 | — | — |
| 2013-01-18 | $4.65 | $4.64 | 590,000 | — | — |
| 2013-01-17 | $4.50 | $4.50 | 318,800 | — | — |
| 2013-01-16 | $4.53 | $4.53 | 422,400 | — | — |
| 2013-01-15 | $4.54 | $4.53 | 808,800 | — | — |
| 2013-01-14 | $4.70 | $4.70 | 3,147,200 | — | — |
| 2013-01-11 | $4.48 | $4.48 | 3,234,000 | — | — |
| 2013-01-10 | $4.26 | $4.26 | 1,890,800 | — | — |
| 2013-01-09 | $4.24 | $4.24 | 447,600 | — | — |
| 2013-01-08 | $4.21 | $4.21 | 459,600 | — | — |
| 2013-01-07 | $4.23 | $4.23 | 738,000 | — | — |
| 2013-01-04 | $4.17 | $4.17 | 874,400 | — | — |
| 2013-01-03 | $4.01 | $4.01 | 866,800 | — | — |
| 2013-01-02 | $4.22 | $4.22 | 661,200 | — | — |