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
- 2000-08-04 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 | $7.29 | $12.59 | 31,600 | — | — |
| 2013-12-30 | $7.07 | $12.21 | 43,800 | — | — |
| 2013-12-27 | $7.07 | $12.21 | 75,600 | — | — |
| 2013-12-26 | $7.10 | $12.27 | 124,300 | — | — |
| 2013-12-24 | $7.26 | $12.54 | 27,700 | — | — |
| 2013-12-23 | $7.10 | $12.27 | 20,300 | — | — |
| 2013-12-20 | $7.01 | $12.11 | 63,700 | — | — |
| 2013-12-19 | $6.80 | $11.75 | 8,000 | — | — |
| 2013-12-18 | $6.89 | $11.90 | 16,300 | — | — |
| 2013-12-17 | $6.71 | $11.59 | 26,400 | — | — |
| 2013-12-16 | $6.95 | $12.01 | 30,000 | — | — |
| 2013-12-13 | $6.62 | $11.44 | 13,900 | — | — |
| 2013-12-12 | $6.67 | $11.52 | 28,500 | — | — |
| 2013-12-11 | $6.78 | $11.71 | 17,600 | — | — |
| 2013-12-10 | $6.99 | $12.08 | 18,000 | — | — |
| 2013-12-09 | $7.04 | $12.16 | 39,600 | — | — |
| 2013-12-06 | $7.04 | $12.16 | 20,700 | — | — |
| 2013-12-05 | $6.84 | $11.82 | 484,300 | — | — |
| 2013-12-04 | $7.19 | $12.42 | 36,600 | — | — |
| 2013-12-03 | $7.36 | $12.72 | 41,800 | — | — |
| 2013-12-02 | $7.23 | $12.49 | 11,400 | — | — |
| 2013-11-29 | $7.70 | $13.30 | 26,500 | — | — |
| 2013-11-27 | $7.75 | $13.39 | 31,600 | — | — |
| 2013-11-26 | $7.48 | $12.92 | 21,100 | — | — |
| 2013-11-25 | $7.22 | $12.47 | 30,200 | — | — |
| 2013-11-22 | $7.18 | $12.40 | 23,800 | — | — |
| 2013-11-21 | $6.91 | $11.94 | 21,900 | — | — |
| 2013-11-20 | $6.78 | $11.71 | 13,800 | — | — |
| 2013-11-19 | $6.76 | $11.68 | 48,500 | — | — |
| 2013-11-18 | $6.95 | $12.01 | 42,300 | — | — |
| 2013-11-15 | $7.28 | $12.58 | 20,400 | — | — |
| 2013-11-14 | $7.23 | $12.49 | 9,400 | — | — |
| 2013-11-13 | $7.32 | $12.65 | 14,100 | — | — |
| 2013-11-12 | $7.37 | $12.73 | 6,200 | — | — |
| 2013-11-11 | $7.37 | $12.73 | 12,500 | — | — |
| 2013-11-08 | $7.49 | $12.94 | 15,600 | — | — |
| 2013-11-07 | $7.26 | $12.54 | 25,200 | — | — |
| 2013-11-06 | $7.61 | $13.15 | 6,600 | — | — |
| 2013-11-05 | $7.64 | $13.20 | 5,800 | — | — |
| 2013-11-04 | $7.68 | $13.27 | 17,500 | — | — |
| 2013-11-01 | $7.78 | $13.44 | 32,600 | — | — |
| 2013-10-31 | $7.88 | $13.61 | 12,900 | — | — |
| 2013-10-30 | $7.96 | $13.75 | 19,900 | — | — |
| 2013-10-29 | $8.07 | $13.94 | 16,800 | — | — |
| 2013-10-28 | $7.98 | $13.79 | 14,000 | — | — |
| 2013-10-25 | $8.00 | $13.82 | 8,100 | — | — |
| 2013-10-24 | $8.04 | $13.89 | 20,300 | — | — |
| 2013-10-23 | $7.97 | $13.77 | 9,000 | — | — |
| 2013-10-22 | $7.88 | $13.61 | 12,100 | — | — |
| 2013-10-21 | $7.89 | $13.63 | 37,400 | — | — |
| 2013-10-18 | $7.94 | $13.72 | 46,600 | — | — |
| 2013-10-17 | $7.74 | $13.37 | 24,600 | — | — |
| 2013-10-16 | $7.79 | $13.46 | 31,900 | — | — |
| 2013-10-15 | $7.94 | $13.72 | 34,100 | — | — |
| 2013-10-14 | $7.90 | $13.65 | 28,600 | — | — |
| 2013-10-11 | $8.00 | $13.82 | 28,600 | — | — |
| 2013-10-10 | $7.89 | $13.63 | 18,100 | — | — |
| 2013-10-09 | $7.51 | $12.97 | 15,600 | — | — |
| 2013-10-08 | $7.22 | $12.47 | 28,500 | — | — |
| 2013-10-07 | $7.45 | $12.87 | 22,500 | — | — |
| 2013-10-04 | $7.63 | $13.18 | 13,300 | — | — |
| 2013-10-03 | $7.66 | $13.23 | 16,500 | — | — |
| 2013-10-02 | $7.76 | $13.41 | 19,400 | — | — |
| 2013-10-01 | $7.76 | $13.41 | 13,700 | — | — |
| 2013-09-30 | $7.96 | $13.75 | 30,300 | — | — |
| 2013-09-27 | $7.87 | $13.60 | 12,000 | — | — |
| 2013-09-26 | $7.78 | $13.44 | 24,200 | — | — |
| 2013-09-25 | $7.94 | $13.72 | 11,100 | — | — |
| 2013-09-24 | $8.03 | $13.87 | 29,600 | — | — |
| 2013-09-23 | $7.81 | $13.49 | 17,100 | — | — |
| 2013-09-20 | $7.96 | $13.75 | 39,000 | — | — |
| 2013-09-19 | $8.11 | $14.01 | 14,100 | — | — |
| 2013-09-18 | $8.20 | $14.17 | 27,600 | — | — |
| 2013-09-17 | $8.20 | $14.17 | 26,200 | — | — |
| 2013-09-16 | $8.05 | $13.91 | 39,800 | — | — |
| 2013-09-13 | $7.91 | $13.67 | 24,400 | — | — |
| 2013-09-12 | $8.12 | $14.03 | 10,600 | — | — |
| 2013-09-11 | $8.12 | $14.03 | 15,100 | — | — |
| 2013-09-10 | $8.20 | $14.17 | 19,600 | — | — |
| 2013-09-09 | $8.32 | $14.37 | 42,600 | — | — |
| 2013-09-06 | $8.17 | $14.11 | 32,400 | — | — |
| 2013-09-05 | $8.14 | $14.06 | 39,500 | — | — |
| 2013-09-04 | $8.08 | $13.96 | 27,500 | — | — |
| 2013-09-03 | $7.84 | $13.54 | 25,600 | — | — |
| 2013-08-30 | $7.49 | $12.94 | 40,500 | — | — |
| 2013-08-29 | $7.62 | $13.16 | 57,100 | — | — |
| 2013-08-28 | $7.33 | $12.66 | 45,600 | — | — |
| 2013-08-27 | $7.59 | $13.11 | 29,300 | — | — |
| 2013-08-26 | $7.81 | $13.49 | 18,900 | — | — |
| 2013-08-23 | $7.93 | $13.70 | 11,800 | — | — |
| 2013-08-22 | $7.73 | $13.35 | 15,000 | — | — |
| 2013-08-21 | $7.65 | $13.22 | 32,200 | — | — |
| 2013-08-20 | $7.61 | $13.15 | 29,700 | — | — |
| 2013-08-19 | $7.59 | $13.11 | 24,600 | — | — |
| 2013-08-16 | $8.10 | $13.99 | 41,200 | — | — |
| 2013-08-15 | $8.06 | $13.92 | 73,000 | — | — |
| 2013-08-14 | $8.11 | $14.01 | 45,100 | — | — |
| 2013-08-13 | $8.12 | $14.03 | 60,100 | — | — |
| 2013-08-12 | $8.11 | $14.01 | 48,100 | — | — |
| 2013-08-09 | $8.07 | $13.94 | 64,100 | — | — |
| 2013-08-08 | $8.07 | $13.94 | 46,700 | — | — |
| 2013-08-07 | $8.07 | $13.94 | 46,100 | — | — |
| 2013-08-06 | $8.06 | $13.92 | 37,700 | — | — |
| 2013-08-05 | $8.13 | $14.05 | 79,700 | — | — |
| 2013-08-02 | $7.87 | $13.60 | 50,400 | — | — |
| 2013-08-01 | $7.63 | $13.18 | 59,900 | — | — |
| 2013-07-31 | $7.71 | $13.32 | 44,400 | — | — |
| 2013-07-30 | $7.82 | $13.51 | 36,900 | — | — |
| 2013-07-29 | $8.05 | $13.91 | 60,100 | — | — |
| 2013-07-26 | $7.94 | $13.72 | 38,800 | — | — |
| 2013-07-25 | $7.96 | $13.75 | 50,400 | — | — |
| 2013-07-24 | $7.87 | $13.60 | 28,900 | — | — |
| 2013-07-23 | $7.88 | $13.61 | 67,800 | — | — |
| 2013-07-22 | $7.84 | $13.54 | 50,400 | — | — |
| 2013-07-19 | $7.68 | $13.27 | 43,500 | — | — |
| 2013-07-18 | $7.64 | $13.20 | 23,300 | — | — |
| 2013-07-17 | $7.70 | $13.30 | 75,800 | — | — |
| 2013-07-16 | $7.84 | $13.54 | 74,900 | — | — |
| 2013-07-15 | $7.94 | $13.72 | 72,100 | — | — |
| 2013-07-12 | $7.49 | $12.94 | 53,500 | — | — |
| 2013-07-11 | $7.15 | $12.35 | 98,500 | — | — |
| 2013-07-10 | $7.45 | $12.87 | 165,300 | — | — |
| 2013-07-09 | $6.75 | $11.66 | 118,200 | — | — |
| 2013-07-08 | $6.40 | $11.06 | 66,000 | — | — |
| 2013-07-05 | $6.45 | $11.14 | 26,200 | — | — |
| 2013-07-03 | $6.46 | $11.16 | 25,900 | — | — |
| 2013-07-02 | $6.47 | $11.18 | 56,700 | — | — |
| 2013-07-01 | $6.65 | $11.49 | 90,300 | — | — |
| 2013-06-28 | $6.40 | $11.06 | 1,514,800 | — | — |
| 2013-06-27 | $6.72 | $11.61 | 62,800 | — | — |
| 2013-06-26 | $6.71 | $11.59 | 78,100 | — | — |
| 2013-06-25 | $6.80 | $11.75 | 26,700 | — | — |
| 2013-06-24 | $6.70 | $11.57 | 43,200 | — | — |
| 2013-06-21 | $6.55 | $11.32 | 31,300 | — | — |
| 2013-06-20 | $6.44 | $11.13 | 27,400 | — | — |
| 2013-06-19 | $6.61 | $11.42 | 21,800 | — | — |
| 2013-06-18 | $6.93 | $11.97 | 17,600 | — | — |
| 2013-06-17 | $6.92 | $11.95 | 23,200 | — | — |
| 2013-06-14 | $6.96 | $12.02 | 20,400 | — | — |
| 2013-06-13 | $6.97 | $12.04 | 25,800 | — | — |
| 2013-06-12 | $6.96 | $12.02 | 42,300 | — | — |
| 2013-06-11 | $7.08 | $12.23 | 67,200 | — | — |
| 2013-06-10 | $7.30 | $12.61 | 40,700 | — | — |
| 2013-06-07 | $7.03 | $12.14 | 17,500 | — | — |
| 2013-06-06 | $7.00 | $12.09 | 50,800 | — | — |
| 2013-06-05 | $6.89 | $11.90 | 56,300 | — | — |
| 2013-06-04 | $7.21 | $12.46 | 29,200 | — | — |
| 2013-06-03 | $7.49 | $12.94 | 49,800 | — | — |
| 2013-05-31 | $7.69 | $13.29 | 19,700 | — | — |
| 2013-05-30 | $7.63 | $13.18 | 30,800 | — | — |
| 2013-05-29 | $7.66 | $13.23 | 28,500 | — | — |
| 2013-05-28 | $7.74 | $13.37 | 35,100 | — | — |
| 2013-05-24 | $7.89 | $13.63 | 14,900 | — | — |
| 2013-05-23 | $7.95 | $13.73 | 14,600 | — | — |
| 2013-05-22 | $7.75 | $13.39 | 33,900 | — | — |
| 2013-05-21 | $7.82 | $13.51 | 27,400 | — | — |
| 2013-05-20 | $7.90 | $13.65 | 22,200 | — | — |
| 2013-05-17 | $7.99 | $13.80 | 17,500 | — | — |
| 2013-05-16 | $7.97 | $13.77 | 55,800 | — | — |
| 2013-05-15 | $7.85 | $13.56 | 42,900 | — | — |
| 2013-05-14 | $7.78 | $13.44 | 22,300 | — | — |
| 2013-05-13 | $7.89 | $13.63 | 25,000 | — | — |
| 2013-05-10 | $7.94 | $13.72 | 60,900 | — | — |
| 2013-05-09 | $8.22 | $14.20 | 15,700 | — | — |
| 2013-05-08 | $8.53 | $14.74 | 36,100 | — | — |
| 2013-05-07 | $8.61 | $14.87 | 30,200 | — | — |
| 2013-05-06 | $8.44 | $14.58 | 27,600 | — | — |
| 2013-05-03 | $8.56 | $14.79 | 45,700 | — | — |
| 2013-05-02 | $8.52 | $14.72 | 24,600 | — | — |
| 2013-05-01 | $8.25 | $14.25 | 116,500 | — | — |
| 2013-04-30 | $8.79 | $15.19 | 154,200 | — | — |
| 2013-04-29 | $8.99 | $15.53 | 69,600 | — | — |
| 2013-04-26 | $9.03 | $15.60 | 92,700 | — | — |
| 2013-04-25 | $9.05 | $15.63 | 199,400 | — | — |
| 2013-04-24 | $8.68 | $15.00 | 93,900 | — | — |
| 2013-04-23 | $9.14 | $15.79 | 89,500 | — | — |
| 2013-04-22 | $8.62 | $14.89 | 113,000 | — | — |
| 2013-04-19 | $8.00 | $13.82 | 38,700 | — | — |
| 2013-04-18 | $7.89 | $13.63 | 35,000 | — | — |
| 2013-04-17 | $7.95 | $13.73 | 67,100 | — | — |
| 2013-04-16 | $7.99 | $13.80 | 40,300 | — | — |
| 2013-04-15 | $7.89 | $13.63 | 58,900 | — | — |
| 2013-04-12 | $7.79 | $13.46 | 54,800 | — | — |
| 2013-04-11 | $7.89 | $13.63 | 99,600 | — | — |
| 2013-04-10 | $7.68 | $13.27 | 89,100 | — | — |
| 2013-04-09 | $7.86 | $13.58 | 392,400 | — | — |
| 2013-04-08 | $7.86 | $13.58 | 524,900 | — | — |
| 2013-04-05 | $7.02 | $12.13 | 258,500 | — | — |
| 2013-04-04 | $5.52 | $9.54 | 140,000 | — | — |
| 2013-04-03 | $5.44 | $9.40 | 24,600 | — | — |
| 2013-04-02 | $4.90 | $8.47 | 4,800 | — | — |
| 2013-04-01 | $4.81 | $8.31 | 39,400 | — | — |
| 2013-03-28 | $4.93 | $8.52 | 15,300 | — | — |
| 2013-03-27 | $4.77 | $8.24 | 25,400 | — | — |
| 2013-03-26 | $4.69 | $8.10 | 2,300 | — | — |
| 2013-03-25 | $4.77 | $8.24 | 6,400 | — | — |
| 2013-03-22 | $4.70 | $8.12 | 16,900 | — | — |
| 2013-03-21 | $4.63 | $8.00 | 0 | — | — |
| 2013-03-20 | $4.63 | $8.00 | 1,500 | — | — |
| 2013-03-19 | $4.55 | $7.86 | 400 | — | — |
| 2013-03-18 | $4.53 | $7.83 | 5,100 | — | — |
| 2013-03-15 | $4.53 | $7.83 | 17,500 | — | — |
| 2013-03-14 | $4.78 | $8.26 | 1,100 | — | — |
| 2013-03-13 | $4.53 | $7.83 | 14,600 | — | — |
| 2013-03-12 | $4.74 | $8.19 | 2,800 | — | — |
| 2013-03-11 | $4.75 | $8.21 | 10,400 | — | — |
| 2013-03-08 | $4.75 | $8.21 | 12,500 | — | — |
| 2013-03-07 | $4.62 | $7.98 | 10,900 | — | — |
| 2013-03-06 | $4.74 | $8.19 | 6,700 | — | — |
| 2013-03-05 | $4.66 | $8.05 | 12,600 | — | — |
| 2013-03-04 | $4.48 | $7.74 | 600 | — | — |
| 2013-03-01 | $4.66 | $8.05 | 3,800 | — | — |
| 2013-02-28 | $4.58 | $7.91 | 18,300 | — | — |
| 2013-02-27 | $4.56 | $7.88 | 9,100 | — | — |
| 2013-02-26 | $4.53 | $7.83 | 7,500 | — | — |
| 2013-02-25 | $4.60 | $7.95 | 3,700 | — | — |
| 2013-02-22 | $4.56 | $7.88 | 4,900 | — | — |
| 2013-02-21 | $4.46 | $7.71 | 18,900 | — | — |
| 2013-02-20 | $4.37 | $7.55 | 21,000 | — | — |
| 2013-02-19 | $4.39 | $7.58 | 4,100 | — | — |
| 2013-02-15 | $4.38 | $7.57 | 3,500 | — | — |
| 2013-02-14 | $4.36 | $7.53 | 24,800 | — | — |
| 2013-02-13 | $4.36 | $7.53 | 3,100 | — | — |
| 2013-02-12 | $4.27 | $7.38 | 9,500 | — | — |
| 2013-02-11 | $4.21 | $7.27 | 14,600 | — | — |
| 2013-02-08 | $4.36 | $7.53 | 4,800 | — | — |
| 2013-02-07 | $4.35 | $7.52 | 7,700 | — | — |
| 2013-02-06 | $4.21 | $7.27 | 10,200 | — | — |
| 2013-02-05 | $4.22 | $7.29 | 16,500 | — | — |
| 2013-02-04 | $4.15 | $7.17 | 11,000 | — | — |
| 2013-02-01 | $4.26 | $7.36 | 15,200 | — | — |
| 2013-01-31 | $4.24 | $7.33 | 2,300 | — | — |
| 2013-01-30 | $4.18 | $7.22 | 5,300 | — | — |
| 2013-01-29 | $4.06 | $7.01 | 30,700 | — | — |
| 2013-01-28 | $4.02 | $6.94 | 24,500 | — | — |
| 2013-01-25 | $4.18 | $7.22 | 14,100 | — | — |
| 2013-01-24 | $4.38 | $7.57 | 71,100 | — | — |
| 2013-01-23 | $4.03 | $6.96 | 31,200 | — | — |
| 2013-01-22 | $3.85 | $6.65 | 13,400 | — | — |
| 2013-01-18 | $3.74 | $6.46 | 7,400 | — | — |
| 2013-01-17 | $3.65 | $6.31 | 14,700 | — | — |
| 2013-01-16 | $3.66 | $6.32 | 2,000 | — | — |
| 2013-01-15 | $3.69 | $6.37 | 4,400 | — | — |
| 2013-01-14 | $3.70 | $6.39 | 12,200 | — | — |
| 2013-01-11 | $3.78 | $6.53 | 11,600 | — | — |
| 2013-01-10 | $3.81 | $6.58 | 15,500 | — | — |
| 2013-01-09 | $3.70 | $6.39 | 28,600 | — | — |
| 2013-01-08 | $3.48 | $6.01 | 37,200 | — | — |
| 2013-01-07 | $3.47 | $5.99 | 17,400 | — | — |
| 2013-01-04 | $3.47 | $5.99 | 28,800 | — | — |
| 2013-01-03 | $3.52 | $6.08 | 21,400 | — | — |
| 2013-01-02 | $3.50 | $6.05 | 34,600 | — | — |