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
- 2000-03-28 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 | $6.76 | $8.35 | 3,529,350 | — | — |
| 2013-12-30 | $6.72 | $8.31 | 5,541,250 | — | — |
| 2013-12-27 | $6.75 | $8.34 | 3,998,500 | — | — |
| 2013-12-26 | $6.67 | $8.24 | 4,079,350 | — | — |
| 2013-12-24 | $6.67 | $8.25 | 2,602,050 | — | — |
| 2013-12-23 | $6.65 | $8.22 | 5,171,650 | — | — |
| 2013-12-20 | $6.61 | $8.17 | 8,405,650 | — | — |
| 2013-12-19 | $6.54 | $8.08 | 13,415,050 | — | — |
| 2013-12-18 | $6.77 | $8.37 | 23,877,700 | — | — |
| 2013-12-17 | $6.46 | $7.99 | 13,786,850 | — | — |
| 2013-12-16 | $6.69 | $8.27 | 13,742,850 | — | — |
| 2013-12-13 | $6.51 | $8.05 | 11,055,550 | — | — |
| 2013-12-12 | $6.63 | $8.19 | 17,124,800 | — | — |
| 2013-12-11 | $6.97 | $8.61 | 7,457,450 | — | — |
| 2013-12-10 | $7.09 | $8.76 | 12,799,050 | — | — |
| 2013-12-09 | $7.36 | $9.10 | 23,615,350 | — | — |
| 2013-12-06 | $7.01 | $8.66 | 14,347,300 | — | — |
| 2013-12-05 | $6.71 | $8.29 | 15,843,850 | — | — |
| 2013-12-04 | $6.66 | $8.23 | 22,182,050 | — | — |
| 2013-12-03 | $6.33 | $7.82 | 10,288,850 | — | — |
| 2013-12-02 | $6.50 | $8.03 | 8,210,950 | — | — |
| 2013-11-29 | $6.52 | $8.06 | 8,213,700 | — | — |
| 2013-11-27 | $6.28 | $7.76 | 1,918,950 | — | — |
| 2013-11-26 | $6.26 | $7.73 | 6,876,650 | — | — |
| 2013-11-25 | $6.43 | $7.94 | 9,567,250 | — | — |
| 2013-11-22 | $6.23 | $7.70 | 5,386,150 | — | — |
| 2013-11-21 | $6.13 | $7.57 | 5,148,550 | — | — |
| 2013-11-20 | $6.23 | $7.71 | 5,937,800 | — | — |
| 2013-11-19 | $6.30 | $7.78 | 9,149,250 | — | — |
| 2013-11-18 | $6.41 | $7.93 | 9,939,050 | — | — |
| 2013-11-15 | $6.27 | $7.76 | 9,252,650 | — | — |
| 2013-11-14 | $6.16 | $7.61 | 8,118,550 | — | — |
| 2013-11-13 | $6.09 | $7.53 | 6,045,600 | — | — |
| 2013-11-12 | $5.99 | $7.40 | 8,762,600 | — | — |
| 2013-11-11 | $6.14 | $7.59 | 4,917,550 | — | — |
| 2013-11-08 | $6.27 | $7.75 | 12,492,700 | — | — |
| 2013-11-07 | $6.32 | $7.81 | 8,907,250 | — | — |
| 2013-11-06 | $6.49 | $8.03 | 6,415,750 | — | — |
| 2013-11-05 | $6.61 | $8.17 | 8,469,450 | — | — |
| 2013-11-04 | $6.74 | $8.34 | 10,919,150 | — | — |
| 2013-11-01 | $6.82 | $8.44 | 10,549,000 | — | — |
| 2013-10-31 | $6.79 | $8.39 | 10,110,650 | — | — |
| 2013-10-30 | $6.75 | $8.34 | 8,767,000 | — | — |
| 2013-10-29 | $6.71 | $8.29 | 12,035,650 | — | — |
| 2013-10-28 | $6.32 | $7.82 | 6,911,300 | — | — |
| 2013-10-25 | $6.36 | $7.87 | 10,951,050 | — | — |
| 2013-10-24 | $6.37 | $7.87 | 4,020,500 | — | — |
| 2013-10-23 | $6.33 | $7.83 | 5,415,850 | — | — |
| 2013-10-22 | $6.43 | $7.95 | 7,562,500 | — | — |
| 2013-10-21 | $6.43 | $7.95 | 10,155,750 | — | — |
| 2013-10-18 | $6.41 | $7.92 | 15,950,000 | — | — |
| 2013-10-17 | $6.23 | $7.71 | 14,117,950 | — | — |
| 2013-10-16 | $6.05 | $7.48 | 8,318,750 | — | — |
| 2013-10-15 | $5.97 | $7.38 | 13,688,400 | — | — |
| 2013-10-14 | $6.12 | $7.57 | 10,469,250 | — | — |
| 2013-10-11 | $6.09 | $7.53 | 10,909,800 | — | — |
| 2013-10-10 | $5.93 | $7.33 | 15,892,250 | — | — |
| 2013-10-09 | $5.68 | $7.02 | 13,120,800 | — | — |
| 2013-10-08 | $5.55 | $6.86 | 13,619,650 | — | — |
| 2013-10-07 | $5.79 | $7.16 | 12,795,200 | — | — |
| 2013-10-04 | $5.69 | $7.03 | 10,787,700 | — | — |
| 2013-10-03 | $5.84 | $7.22 | 9,314,800 | — | — |
| 2013-10-02 | $5.67 | $7.01 | 7,108,750 | — | — |
| 2013-10-01 | $5.69 | $7.04 | 6,960,250 | — | — |
| 2013-09-30 | $5.54 | $6.85 | 11,694,100 | — | — |
| 2013-09-27 | $5.65 | $6.99 | 10,602,350 | — | — |
| 2013-09-26 | $5.76 | $7.12 | 8,113,600 | — | — |
| 2013-09-25 | $5.68 | $7.03 | 7,607,050 | — | — |
| 2013-09-24 | $5.82 | $7.19 | 7,331,500 | — | — |
| 2013-09-23 | $5.82 | $7.19 | 14,990,250 | — | — |
| 2013-09-20 | $5.89 | $7.28 | 29,990,400 | — | — |
| 2013-09-19 | $6.19 | $7.65 | 22,316,250 | — | — |
| 2013-09-18 | $6.32 | $7.82 | 26,087,600 | — | — |
| 2013-09-17 | $5.82 | $7.19 | 8,873,700 | — | — |
| 2013-09-16 | $5.81 | $7.18 | 15,529,800 | — | — |
| 2013-09-13 | $5.58 | $6.90 | 8,548,650 | — | — |
| 2013-09-12 | $5.52 | $6.82 | 12,915,650 | — | — |
| 2013-09-11 | $5.67 | $7.01 | 16,380,650 | — | — |
| 2013-09-10 | $5.76 | $7.12 | 15,972,550 | — | — |
| 2013-09-09 | $5.65 | $6.98 | 27,997,200 | — | — |
| 2013-09-06 | $5.66 | $7.00 | 39,239,750 | — | — |
| 2013-09-05 | $5.54 | $6.84 | 50,842,000 | — | — |
| 2013-09-04 | $4.90 | $6.06 | 26,182,750 | — | — |
| 2013-09-03 | $4.63 | $5.73 | 21,802,000 | — | — |
| 2013-08-30 | $4.73 | $5.85 | 15,980,800 | — | — |
| 2013-08-29 | $4.76 | $5.89 | 14,169,650 | — | — |
| 2013-08-28 | $4.77 | $5.90 | 21,259,150 | — | — |
| 2013-08-27 | $4.63 | $5.72 | 15,117,850 | — | — |
| 2013-08-26 | $4.91 | $6.07 | 5,778,300 | — | — |
| 2013-08-23 | $5.03 | $6.22 | 12,015,300 | — | — |
| 2013-08-22 | $4.97 | $6.14 | 14,361,050 | — | — |
| 2013-08-21 | $4.85 | $5.99 | 18,525,650 | — | — |
| 2013-08-20 | $5.06 | $6.25 | 27,833,300 | — | — |
| 2013-08-19 | $4.88 | $6.03 | 45,294,700 | — | — |
| 2013-08-16 | $5.39 | $6.66 | 22,351,450 | — | — |
| 2013-08-15 | $5.72 | $7.07 | 12,811,150 | — | — |
| 2013-08-14 | $5.99 | $7.40 | 10,296,000 | — | — |
| 2013-08-13 | $5.89 | $7.28 | 17,378,900 | — | — |
| 2013-08-12 | $5.67 | $7.01 | 8,958,950 | — | — |
| 2013-08-09 | $5.72 | $7.07 | 5,065,500 | — | — |
| 2013-08-08 | $5.69 | $7.03 | 15,847,150 | — | — |
| 2013-08-07 | $5.61 | $6.94 | 8,841,800 | — | — |
| 2013-08-06 | $5.66 | $7.00 | 9,390,150 | — | — |
| 2013-08-05 | $5.81 | $7.18 | 6,145,150 | — | — |
| 2013-08-02 | $5.82 | $7.19 | 11,798,050 | — | — |
| 2013-08-01 | $6.01 | $7.43 | 10,219,000 | — | — |
| 2013-07-31 | $5.96 | $7.37 | 8,090,500 | — | — |
| 2013-07-30 | $5.99 | $7.41 | 11,073,700 | — | — |
| 2013-07-29 | $6.21 | $7.68 | 7,183,000 | — | — |
| 2013-07-26 | $6.23 | $7.70 | 13,267,100 | — | — |
| 2013-07-25 | $6.36 | $7.86 | 7,890,850 | — | — |
| 2013-07-24 | $6.31 | $7.79 | 18,534,450 | — | — |
| 2013-07-23 | $6.46 | $7.98 | 15,358,750 | — | — |
| 2013-07-22 | $6.57 | $8.12 | 6,765,000 | — | — |
| 2013-07-19 | $6.50 | $8.04 | 7,455,250 | — | — |
| 2013-07-18 | $6.60 | $8.16 | 5,482,400 | — | — |
| 2013-07-17 | $6.50 | $8.04 | 13,570,700 | — | — |
| 2013-07-16 | $6.63 | $8.20 | 11,788,700 | — | — |
| 2013-07-15 | $6.90 | $8.53 | 6,980,050 | — | — |
| 2013-07-12 | $6.98 | $8.63 | 4,814,150 | — | — |
| 2013-07-11 | $7.08 | $8.75 | 8,347,350 | — | — |
| 2013-07-10 | $6.72 | $8.31 | 5,932,300 | — | — |
| 2013-07-09 | $6.77 | $8.37 | 6,277,150 | — | — |
| 2013-07-08 | $6.70 | $8.28 | 11,368,500 | — | — |
| 2013-07-05 | $6.70 | $8.29 | 15,776,200 | — | — |
| 2013-07-03 | $6.77 | $8.36 | 9,165,200 | — | — |
| 2013-07-02 | $6.96 | $8.60 | 7,775,350 | — | — |
| 2013-07-01 | $7.08 | $8.76 | 6,778,200 | — | — |
| 2013-06-28 | $6.95 | $8.60 | 11,220,000 | — | — |
| 2013-06-27 | $6.78 | $8.38 | 14,625,600 | — | — |
| 2013-06-26 | $6.80 | $8.41 | 10,351,550 | — | — |
| 2013-06-25 | $6.91 | $8.54 | 4,963,750 | — | — |
| 2013-06-24 | $6.80 | $8.40 | 6,435,550 | — | — |
| 2013-06-21 | $6.91 | $8.54 | 7,643,350 | — | — |
| 2013-06-20 | $6.87 | $8.49 | 14,610,200 | — | — |
| 2013-06-19 | $7.27 | $8.98 | 6,630,800 | — | — |
| 2013-06-18 | $7.42 | $9.17 | 6,556,000 | — | — |
| 2013-06-17 | $7.58 | $9.37 | 5,534,650 | — | — |
| 2013-06-14 | $7.46 | $9.22 | 7,965,100 | — | — |
| 2013-06-13 | $7.38 | $9.12 | 7,722,000 | — | — |
| 2013-06-12 | $7.37 | $9.11 | 6,303,550 | — | — |
| 2013-06-11 | $7.38 | $9.12 | 15,458,300 | — | — |
| 2013-06-10 | $7.80 | $9.65 | 6,861,250 | — | — |
| 2013-06-07 | $8.05 | $9.95 | 4,018,850 | — | — |
| 2013-06-06 | $8.00 | $9.89 | 3,237,300 | — | — |
| 2013-06-05 | $7.85 | $9.70 | 4,060,100 | — | — |
| 2013-06-04 | $7.98 | $9.87 | 3,939,650 | — | — |
| 2013-06-03 | $8.02 | $9.91 | 6,107,750 | — | — |
| 2013-05-31 | $8.18 | $10.11 | 12,588,400 | — | — |
| 2013-05-30 | $8.52 | $10.53 | 8,102,600 | — | — |
| 2013-05-29 | $8.51 | $10.52 | 7,929,350 | — | — |
| 2013-05-28 | $8.69 | $10.58 | 5,157,350 | — | — |
| 2013-05-24 | $8.43 | $10.26 | 5,655,650 | — | — |
| 2013-05-23 | $8.40 | $10.22 | 5,283,850 | — | — |
| 2013-05-22 | $8.50 | $10.35 | 2,849,000 | — | — |
| 2013-05-21 | $8.54 | $10.39 | 4,797,100 | — | — |
| 2013-05-20 | $8.68 | $10.56 | 6,794,150 | — | — |
| 2013-05-17 | $8.80 | $10.71 | 4,088,700 | — | — |
| 2013-05-16 | $8.73 | $10.62 | 4,188,800 | — | — |
| 2013-05-15 | $8.71 | $10.60 | 6,607,700 | — | — |
| 2013-05-14 | $8.49 | $10.33 | 6,765,000 | — | — |
| 2013-05-13 | $8.45 | $10.29 | 6,575,250 | — | — |
| 2013-05-10 | $8.55 | $10.40 | 4,412,100 | — | — |
| 2013-05-09 | $8.55 | $10.40 | 4,321,900 | — | — |
| 2013-05-08 | $8.63 | $10.50 | 6,739,150 | — | — |
| 2013-05-07 | $8.66 | $10.53 | 7,557,550 | — | — |
| 2013-05-06 | $8.44 | $10.27 | 5,520,350 | — | — |
| 2013-05-03 | $8.20 | $9.98 | 7,115,900 | — | — |
| 2013-05-02 | $8.49 | $10.33 | 4,334,000 | — | — |
| 2013-05-01 | $8.42 | $10.24 | 2,849,550 | — | — |
| 2013-04-30 | $8.51 | $10.36 | 6,566,450 | — | — |
| 2013-04-29 | $8.27 | $10.06 | 3,207,050 | — | — |
| 2013-04-26 | $8.25 | $10.04 | 4,334,550 | — | — |
| 2013-04-25 | $8.37 | $10.18 | 6,309,600 | — | — |
| 2013-04-24 | $8.40 | $10.22 | 9,727,300 | — | — |
| 2013-04-23 | $8.31 | $10.11 | 8,759,850 | — | — |
| 2013-04-22 | $8.14 | $9.91 | 9,619,500 | — | — |
| 2013-04-19 | $8.11 | $9.87 | 5,881,150 | — | — |
| 2013-04-18 | $8.05 | $9.80 | 9,603,550 | — | — |
| 2013-04-17 | $7.80 | $9.50 | 6,760,600 | — | — |
| 2013-04-16 | $7.86 | $9.57 | 8,851,700 | — | — |
| 2013-04-15 | $7.44 | $9.05 | 6,277,150 | — | — |
| 2013-04-12 | $7.52 | $9.15 | 5,083,650 | — | — |
| 2013-04-11 | $7.66 | $9.32 | 8,660,300 | — | — |
| 2013-04-10 | $7.56 | $9.19 | 14,170,200 | — | — |
| 2013-04-09 | $7.17 | $8.73 | 5,349,300 | — | — |
| 2013-04-08 | $7.09 | $8.62 | 4,972,000 | — | — |
| 2013-04-05 | $7.12 | $8.66 | 6,675,900 | — | — |
| 2013-04-04 | $7.22 | $8.79 | 6,129,200 | — | — |
| 2013-04-03 | $7.41 | $9.02 | 6,828,250 | — | — |
| 2013-04-02 | $7.67 | $9.33 | 6,178,150 | — | — |
| 2013-04-01 | $7.61 | $9.27 | 7,516,850 | — | — |
| 2013-03-28 | $7.80 | $9.49 | 14,439,700 | — | — |
| 2013-03-27 | $7.48 | $9.11 | 8,723,000 | — | — |
| 2013-03-26 | $7.37 | $8.97 | 6,710,000 | — | — |
| 2013-03-25 | $7.29 | $8.88 | 5,599,000 | — | — |
| 2013-03-22 | $7.35 | $8.95 | 4,018,850 | — | — |
| 2013-03-21 | $7.35 | $8.94 | 7,119,200 | — | — |
| 2013-03-20 | $7.38 | $8.98 | 8,909,450 | — | — |
| 2013-03-19 | $7.38 | $8.98 | 8,446,350 | — | — |
| 2013-03-18 | $7.54 | $9.18 | 8,436,450 | — | — |
| 2013-03-15 | $7.67 | $9.34 | 5,370,200 | — | — |
| 2013-03-14 | $7.83 | $9.53 | 4,449,500 | — | — |
| 2013-03-13 | $7.76 | $9.45 | 5,655,650 | — | — |
| 2013-03-12 | $8.02 | $9.76 | 9,709,150 | — | — |
| 2013-03-11 | $8.21 | $9.99 | 4,709,650 | — | — |
| 2013-03-08 | $8.16 | $9.93 | 6,012,600 | — | — |
| 2013-03-07 | $8.03 | $9.77 | 5,954,850 | — | — |
| 2013-03-06 | $7.82 | $9.51 | 5,451,600 | — | — |
| 2013-03-05 | $7.88 | $9.59 | 8,925,950 | — | — |
| 2013-03-04 | $7.65 | $9.31 | 9,812,000 | — | — |
| 2013-03-01 | $7.60 | $9.24 | 9,270,800 | — | — |
| 2013-02-28 | $7.62 | $9.27 | 17,266,150 | — | — |
| 2013-02-27 | $7.75 | $9.42 | 9,622,250 | — | — |
| 2013-02-26 | $7.60 | $9.25 | 5,643,550 | — | — |
| 2013-02-25 | $7.58 | $9.23 | 5,001,150 | — | — |
| 2013-02-22 | $7.67 | $9.33 | 5,473,050 | — | — |
| 2013-02-21 | $7.59 | $9.23 | 10,177,200 | — | — |
| 2013-02-20 | $7.72 | $9.40 | 5,192,000 | — | — |
| 2013-02-19 | $7.93 | $9.65 | 3,908,300 | — | — |
| 2013-02-15 | $7.85 | $9.55 | 8,428,200 | — | — |
| 2013-02-14 | $8.00 | $9.73 | 3,512,850 | — | — |
| 2013-02-13 | $8.04 | $9.78 | 4,224,000 | — | — |
| 2013-02-12 | $8.02 | $9.76 | 3,930,850 | — | — |
| 2013-02-11 | $7.95 | $9.67 | 5,641,350 | — | — |
| 2013-02-08 | $7.91 | $9.62 | 7,351,300 | — | — |
| 2013-02-07 | $7.99 | $9.73 | 8,487,600 | — | — |
| 2013-02-06 | $8.18 | $9.96 | 11,735,900 | — | — |
| 2013-02-05 | $8.31 | $10.11 | 9,611,800 | — | — |
| 2013-02-04 | $8.56 | $10.41 | 15,928,000 | — | — |
| 2013-02-01 | $8.68 | $10.57 | 13,205,500 | — | — |
| 2013-01-31 | $8.33 | $10.13 | 8,592,100 | — | — |
| 2013-01-30 | $8.44 | $10.27 | 8,104,250 | — | — |
| 2013-01-29 | $8.54 | $10.39 | 6,749,600 | — | — |
| 2013-01-28 | $8.41 | $10.23 | 6,592,850 | — | — |
| 2013-01-25 | $8.43 | $10.26 | 6,518,600 | — | — |
| 2013-01-24 | $8.28 | $10.07 | 6,815,050 | — | — |
| 2013-01-23 | $8.31 | $10.11 | 6,552,150 | — | — |
| 2013-01-22 | $8.18 | $9.95 | 5,212,900 | — | — |
| 2013-01-18 | $8.03 | $9.77 | 8,906,700 | — | — |
| 2013-01-17 | $7.99 | $9.72 | 6,516,950 | — | — |
| 2013-01-16 | $8.06 | $9.81 | 5,889,950 | — | — |
| 2013-01-15 | $8.18 | $9.96 | 7,200,050 | — | — |
| 2013-01-14 | $8.17 | $9.94 | 5,990,050 | — | — |
| 2013-01-11 | $8.08 | $9.83 | 5,970,800 | — | — |
| 2013-01-10 | $8.12 | $9.88 | 6,299,150 | — | — |
| 2013-01-09 | $8.13 | $9.89 | 4,206,950 | — | — |
| 2013-01-08 | $8.07 | $9.82 | 3,720,200 | — | — |
| 2013-01-07 | $8.16 | $9.92 | 2,707,650 | — | — |
| 2013-01-04 | $8.18 | $9.96 | 3,197,700 | — | — |
| 2013-01-03 | $8.17 | $9.94 | 4,513,300 | — | — |
| 2013-01-02 | $8.27 | $10.07 | 7,713,200 | — | — |