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
- 2008-03-20 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 | $6.25 | $6.25 | 898,100 | — | — |
| 2013-12-30 | $6.29 | $6.29 | 977,600 | — | — |
| 2013-12-27 | $6.46 | $6.46 | 765,200 | — | — |
| 2013-12-26 | $6.45 | $6.45 | 1,066,000 | — | — |
| 2013-12-24 | $6.43 | $6.43 | 809,100 | — | — |
| 2013-12-23 | $6.51 | $6.51 | 1,508,500 | — | — |
| 2013-12-20 | $6.28 | $6.28 | 2,509,100 | — | — |
| 2013-12-19 | $5.90 | $5.90 | 2,194,400 | — | — |
| 2013-12-18 | $5.67 | $5.67 | 752,400 | — | — |
| 2013-12-17 | $5.71 | $5.71 | 589,000 | — | — |
| 2013-12-16 | $5.63 | $5.63 | 589,200 | — | — |
| 2013-12-13 | $5.65 | $5.65 | 870,100 | — | — |
| 2013-12-12 | $5.70 | $5.70 | 794,800 | — | — |
| 2013-12-11 | $5.56 | $5.56 | 2,224,800 | — | — |
| 2013-12-10 | $5.65 | $5.65 | 1,269,700 | — | — |
| 2013-12-09 | $5.62 | $5.62 | 694,300 | — | — |
| 2013-12-06 | $5.73 | $5.73 | 861,000 | — | — |
| 2013-12-05 | $5.80 | $5.80 | 681,000 | — | — |
| 2013-12-04 | $5.88 | $5.88 | 934,300 | — | — |
| 2013-12-03 | $6.02 | $6.02 | 969,700 | — | — |
| 2013-12-02 | $6.08 | $6.08 | 794,300 | — | — |
| 2013-11-29 | $6.15 | $6.15 | 864,600 | — | — |
| 2013-11-27 | $6.01 | $6.01 | 1,268,500 | — | — |
| 2013-11-26 | $5.78 | $5.78 | 904,500 | — | — |
| 2013-11-25 | $5.79 | $5.79 | 480,500 | — | — |
| 2013-11-22 | $5.73 | $5.73 | 610,400 | — | — |
| 2013-11-21 | $5.87 | $5.87 | 793,100 | — | — |
| 2013-11-20 | $5.88 | $5.88 | 821,800 | — | — |
| 2013-11-19 | $5.96 | $5.96 | 1,635,000 | — | — |
| 2013-11-18 | $5.81 | $5.81 | 1,484,100 | — | — |
| 2013-11-15 | $5.60 | $5.60 | 901,400 | — | — |
| 2013-11-14 | $5.57 | $5.57 | 1,025,200 | — | — |
| 2013-11-13 | $5.51 | $5.51 | 678,800 | — | — |
| 2013-11-12 | $5.50 | $5.50 | 958,800 | — | — |
| 2013-11-11 | $5.47 | $5.47 | 879,400 | — | — |
| 2013-11-08 | $5.45 | $5.45 | 1,036,800 | — | — |
| 2013-11-07 | $5.49 | $5.49 | 974,800 | — | — |
| 2013-11-06 | $5.60 | $5.60 | 990,600 | — | — |
| 2013-11-05 | $5.55 | $5.55 | 1,061,800 | — | — |
| 2013-11-04 | $5.73 | $5.73 | 1,029,200 | — | — |
| 2013-11-01 | $5.46 | $5.46 | 3,266,900 | — | — |
| 2013-10-31 | $6.03 | $6.03 | 767,800 | — | — |
| 2013-10-30 | $6.10 | $6.10 | 449,400 | — | — |
| 2013-10-29 | $6.23 | $6.23 | 536,300 | — | — |
| 2013-10-28 | $6.30 | $6.30 | 369,400 | — | — |
| 2013-10-25 | $6.30 | $6.30 | 785,500 | — | — |
| 2013-10-24 | $6.11 | $6.11 | 772,300 | — | — |
| 2013-10-23 | $5.99 | $5.99 | 907,100 | — | — |
| 2013-10-22 | $5.98 | $5.98 | 1,238,000 | — | — |
| 2013-10-21 | $5.96 | $5.96 | 2,532,100 | — | — |
| 2013-10-18 | $6.78 | $6.78 | 738,500 | — | — |
| 2013-10-17 | $6.61 | $6.61 | 1,204,100 | — | — |
| 2013-10-16 | $6.52 | $6.52 | 738,500 | — | — |
| 2013-10-15 | $6.52 | $6.52 | 546,400 | — | — |
| 2013-10-14 | $6.65 | $6.65 | 510,700 | — | — |
| 2013-10-11 | $6.67 | $6.67 | 608,600 | — | — |
| 2013-10-10 | $6.54 | $6.54 | 528,500 | — | — |
| 2013-10-09 | $6.40 | $6.40 | 539,500 | — | — |
| 2013-10-08 | $6.43 | $6.43 | 553,400 | — | — |
| 2013-10-07 | $6.67 | $6.67 | 320,500 | — | — |
| 2013-10-04 | $6.67 | $6.67 | 424,300 | — | — |
| 2013-10-03 | $6.67 | $6.67 | 551,700 | — | — |
| 2013-10-02 | $6.75 | $6.75 | 645,000 | — | — |
| 2013-10-01 | $6.81 | $6.81 | 765,500 | — | — |
| 2013-09-30 | $6.88 | $6.88 | 508,400 | — | — |
| 2013-09-27 | $6.87 | $6.87 | 901,300 | — | — |
| 2013-09-26 | $6.84 | $6.84 | 314,000 | — | — |
| 2013-09-25 | $6.90 | $6.90 | 496,100 | — | — |
| 2013-09-24 | $7.00 | $7.00 | 436,100 | — | — |
| 2013-09-23 | $6.90 | $6.90 | 616,300 | — | — |
| 2013-09-20 | $6.89 | $6.89 | 649,700 | — | — |
| 2013-09-19 | $6.97 | $6.97 | 576,500 | — | — |
| 2013-09-18 | $7.08 | $7.08 | 872,400 | — | — |
| 2013-09-17 | $7.02 | $7.02 | 684,100 | — | — |
| 2013-09-16 | $6.98 | $6.98 | 468,300 | — | — |
| 2013-09-13 | $7.02 | $7.02 | 388,800 | — | — |
| 2013-09-12 | $7.01 | $7.01 | 464,900 | — | — |
| 2013-09-11 | $7.02 | $7.02 | 365,500 | — | — |
| 2013-09-10 | $6.90 | $6.90 | 573,500 | — | — |
| 2013-09-09 | $6.92 | $6.92 | 332,100 | — | — |
| 2013-09-06 | $6.78 | $6.78 | 295,800 | — | — |
| 2013-09-05 | $6.78 | $6.78 | 381,700 | — | — |
| 2013-09-04 | $6.68 | $6.68 | 606,700 | — | — |
| 2013-09-03 | $6.60 | $6.60 | 621,100 | — | — |
| 2013-08-30 | $6.69 | $6.69 | 463,000 | — | — |
| 2013-08-29 | $6.81 | $6.81 | 662,400 | — | — |
| 2013-08-28 | $6.90 | $6.90 | 430,300 | — | — |
| 2013-08-27 | $6.80 | $6.80 | 471,600 | — | — |
| 2013-08-26 | $7.00 | $7.00 | 357,400 | — | — |
| 2013-08-23 | $7.02 | $7.02 | 304,800 | — | — |
| 2013-08-22 | $6.94 | $6.94 | 347,800 | — | — |
| 2013-08-21 | $6.81 | $6.81 | 552,100 | — | — |
| 2013-08-20 | $6.98 | $6.98 | 230,900 | — | — |
| 2013-08-19 | $6.92 | $6.92 | 453,500 | — | — |
| 2013-08-16 | $7.06 | $7.06 | 421,300 | — | — |
| 2013-08-15 | $7.09 | $7.09 | 501,700 | — | — |
| 2013-08-14 | $7.21 | $7.21 | 599,300 | — | — |
| 2013-08-13 | $7.06 | $7.06 | 766,900 | — | — |
| 2013-08-12 | $7.19 | $7.19 | 782,000 | — | — |
| 2013-08-09 | $7.21 | $7.21 | 759,800 | — | — |
| 2013-08-08 | $7.16 | $7.16 | 799,100 | — | — |
| 2013-08-07 | $7.08 | $7.08 | 934,500 | — | — |
| 2013-08-06 | $7.17 | $7.17 | 1,277,200 | — | — |
| 2013-08-05 | $7.05 | $7.05 | 1,410,100 | — | — |
| 2013-08-02 | $6.90 | $6.90 | 2,038,600 | — | — |
| 2013-08-01 | $6.85 | $6.85 | 2,941,000 | — | — |
| 2013-07-31 | $8.42 | $8.42 | 382,800 | — | — |
| 2013-07-30 | $8.35 | $8.35 | 398,800 | — | — |
| 2013-07-29 | $8.38 | $8.38 | 263,600 | — | — |
| 2013-07-26 | $8.43 | $8.43 | 427,400 | — | — |
| 2013-07-25 | $8.59 | $8.59 | 322,800 | — | — |
| 2013-07-24 | $8.54 | $8.54 | 276,500 | — | — |
| 2013-07-23 | $8.61 | $8.61 | 328,600 | — | — |
| 2013-07-22 | $8.64 | $8.64 | 421,200 | — | — |
| 2013-07-19 | $8.57 | $8.57 | 1,280,400 | — | — |
| 2013-07-18 | $8.59 | $8.59 | 1,181,700 | — | — |
| 2013-07-17 | $8.89 | $8.89 | 370,500 | — | — |
| 2013-07-16 | $8.91 | $8.91 | 502,600 | — | — |
| 2013-07-15 | $9.05 | $9.05 | 1,236,300 | — | — |
| 2013-07-12 | $8.92 | $8.92 | 764,500 | — | — |
| 2013-07-11 | $8.74 | $8.74 | 1,123,800 | — | — |
| 2013-07-10 | $8.63 | $8.63 | 854,600 | — | — |
| 2013-07-09 | $8.30 | $8.30 | 554,700 | — | — |
| 2013-07-08 | $8.17 | $8.17 | 785,800 | — | — |
| 2013-07-05 | $8.12 | $8.12 | 516,600 | — | — |
| 2013-07-03 | $8.17 | $8.17 | 607,400 | — | — |
| 2013-07-02 | $8.24 | $8.24 | 1,164,200 | — | — |
| 2013-07-01 | $7.86 | $7.86 | 695,500 | — | — |
| 2013-06-28 | $7.76 | $7.76 | 2,762,200 | — | — |
| 2013-06-27 | $7.85 | $7.85 | 889,900 | — | — |
| 2013-06-26 | $7.37 | $7.37 | 467,200 | — | — |
| 2013-06-25 | $7.30 | $7.30 | 533,100 | — | — |
| 2013-06-24 | $7.06 | $7.06 | 503,900 | — | — |
| 2013-06-21 | $7.10 | $7.10 | 461,200 | — | — |
| 2013-06-20 | $7.15 | $7.15 | 534,900 | — | — |
| 2013-06-19 | $7.16 | $7.16 | 232,500 | — | — |
| 2013-06-18 | $7.29 | $7.29 | 521,500 | — | — |
| 2013-06-17 | $7.15 | $7.15 | 473,800 | — | — |
| 2013-06-14 | $7.25 | $7.25 | 233,800 | — | — |
| 2013-06-13 | $7.29 | $7.29 | 221,100 | — | — |
| 2013-06-12 | $7.20 | $7.20 | 276,600 | — | — |
| 2013-06-11 | $7.25 | $7.25 | 212,400 | — | — |
| 2013-06-10 | $7.37 | $7.37 | 195,100 | — | — |
| 2013-06-07 | $7.33 | $7.33 | 301,000 | — | — |
| 2013-06-06 | $7.40 | $7.40 | 402,400 | — | — |
| 2013-06-05 | $7.24 | $7.24 | 386,500 | — | — |
| 2013-06-04 | $7.34 | $7.34 | 395,800 | — | — |
| 2013-06-03 | $7.34 | $7.34 | 566,800 | — | — |
| 2013-05-31 | $7.13 | $7.13 | 361,800 | — | — |
| 2013-05-30 | $7.10 | $7.10 | 422,300 | — | — |
| 2013-05-29 | $7.13 | $7.13 | 478,700 | — | — |
| 2013-05-28 | $7.26 | $7.26 | 346,200 | — | — |
| 2013-05-24 | $7.21 | $7.21 | 267,900 | — | — |
| 2013-05-23 | $7.24 | $7.24 | 365,100 | — | — |
| 2013-05-22 | $7.23 | $7.23 | 527,300 | — | — |
| 2013-05-21 | $7.38 | $7.38 | 458,100 | — | — |
| 2013-05-20 | $7.48 | $7.48 | 374,300 | — | — |
| 2013-05-17 | $7.28 | $7.28 | 546,900 | — | — |
| 2013-05-16 | $7.34 | $7.34 | 300,600 | — | — |
| 2013-05-15 | $7.30 | $7.30 | 337,100 | — | — |
| 2013-05-14 | $7.36 | $7.36 | 431,700 | — | — |
| 2013-05-13 | $7.34 | $7.34 | 444,200 | — | — |
| 2013-05-10 | $7.49 | $7.49 | 384,100 | — | — |
| 2013-05-09 | $7.47 | $7.47 | 709,100 | — | — |
| 2013-05-08 | $7.46 | $7.46 | 680,300 | — | — |
| 2013-05-07 | $7.20 | $7.20 | 665,300 | — | — |
| 2013-05-06 | $7.25 | $7.25 | 1,015,600 | — | — |
| 2013-05-03 | $7.06 | $7.06 | 1,335,600 | — | — |
| 2013-05-02 | $7.28 | $7.28 | 1,475,200 | — | — |
| 2013-05-01 | $6.55 | $6.55 | 910,900 | — | — |
| 2013-04-30 | $6.71 | $6.71 | 718,600 | — | — |
| 2013-04-29 | $6.69 | $6.69 | 339,200 | — | — |
| 2013-04-26 | $6.72 | $6.72 | 503,100 | — | — |
| 2013-04-25 | $6.72 | $6.72 | 491,300 | — | — |
| 2013-04-24 | $6.75 | $6.75 | 416,700 | — | — |
| 2013-04-23 | $6.74 | $6.74 | 493,700 | — | — |
| 2013-04-22 | $6.73 | $6.73 | 607,800 | — | — |
| 2013-04-19 | $6.67 | $6.67 | 594,300 | — | — |
| 2013-04-18 | $6.69 | $6.69 | 836,000 | — | — |
| 2013-04-17 | $6.70 | $6.70 | 1,016,100 | — | — |
| 2013-04-16 | $6.76 | $6.76 | 894,800 | — | — |
| 2013-04-15 | $6.50 | $6.50 | 698,200 | — | — |
| 2013-04-12 | $6.74 | $6.74 | 1,169,500 | — | — |
| 2013-04-11 | $6.35 | $6.35 | 433,200 | — | — |
| 2013-04-10 | $6.35 | $6.35 | 519,200 | — | — |
| 2013-04-09 | $6.36 | $6.36 | 766,000 | — | — |
| 2013-04-08 | $6.70 | $6.70 | 660,000 | — | — |
| 2013-04-05 | $6.46 | $6.46 | 563,300 | — | — |
| 2013-04-04 | $6.28 | $6.28 | 414,400 | — | — |
| 2013-04-03 | $6.31 | $6.31 | 647,300 | — | — |
| 2013-04-02 | $6.08 | $6.08 | 598,200 | — | — |
| 2013-04-01 | $6.02 | $6.02 | 752,900 | — | — |
| 2013-03-28 | $6.03 | $6.03 | 680,900 | — | — |
| 2013-03-27 | $6.21 | $6.21 | 361,500 | — | — |
| 2013-03-26 | $6.43 | $6.43 | 282,900 | — | — |
| 2013-03-25 | $6.64 | $6.64 | 350,300 | — | — |
| 2013-03-22 | $6.67 | $6.67 | 413,200 | — | — |
| 2013-03-21 | $6.53 | $6.53 | 299,300 | — | — |
| 2013-03-20 | $6.47 | $6.47 | 291,200 | — | — |
| 2013-03-19 | $6.51 | $6.51 | 503,800 | — | — |
| 2013-03-18 | $6.60 | $6.60 | 742,100 | — | — |
| 2013-03-15 | $6.41 | $6.41 | 853,100 | — | — |
| 2013-03-14 | $6.32 | $6.32 | 259,500 | — | — |
| 2013-03-13 | $6.31 | $6.31 | 421,500 | — | — |
| 2013-03-12 | $6.35 | $6.35 | 605,800 | — | — |
| 2013-03-11 | $6.29 | $6.29 | 524,000 | — | — |
| 2013-03-08 | $6.33 | $6.33 | 422,200 | — | — |
| 2013-03-07 | $6.33 | $6.33 | 429,800 | — | — |
| 2013-03-06 | $6.31 | $6.31 | 783,900 | — | — |
| 2013-03-05 | $6.12 | $6.12 | 750,900 | — | — |
| 2013-03-04 | $6.21 | $6.21 | 973,600 | — | — |
| 2013-03-01 | $6.08 | $6.08 | 1,179,300 | — | — |
| 2013-02-28 | $6.11 | $6.11 | 1,189,900 | — | — |
| 2013-02-27 | $6.45 | $6.45 | 645,100 | — | — |
| 2013-02-26 | $6.51 | $6.51 | 304,000 | — | — |
| 2013-02-25 | $6.57 | $6.57 | 465,600 | — | — |
| 2013-02-22 | $6.66 | $6.66 | 305,100 | — | — |
| 2013-02-21 | $6.72 | $6.72 | 425,300 | — | — |
| 2013-02-20 | $6.84 | $6.84 | 565,500 | — | — |
| 2013-02-19 | $6.99 | $6.99 | 504,300 | — | — |
| 2013-02-15 | $6.86 | $6.86 | 423,300 | — | — |
| 2013-02-14 | $6.88 | $6.88 | 299,800 | — | — |
| 2013-02-13 | $7.00 | $7.00 | 306,900 | — | — |
| 2013-02-12 | $6.89 | $6.89 | 450,000 | — | — |
| 2013-02-11 | $6.84 | $6.84 | 378,300 | — | — |
| 2013-02-08 | $6.93 | $6.93 | 386,600 | — | — |
| 2013-02-07 | $6.94 | $6.94 | 330,300 | — | — |
| 2013-02-06 | $7.00 | $7.00 | 463,900 | — | — |
| 2013-02-05 | $7.00 | $7.00 | 452,700 | — | — |
| 2013-02-04 | $6.86 | $6.86 | 495,600 | — | — |
| 2013-02-01 | $7.00 | $7.00 | 621,100 | — | — |
| 2013-01-31 | $7.00 | $7.00 | 443,600 | — | — |
| 2013-01-30 | $6.98 | $6.98 | 739,800 | — | — |
| 2013-01-29 | $7.13 | $7.13 | 748,200 | — | — |
| 2013-01-28 | $7.21 | $7.21 | 791,100 | — | — |
| 2013-01-25 | $7.12 | $7.12 | 638,400 | — | — |
| 2013-01-24 | $7.14 | $7.14 | 969,800 | — | — |
| 2013-01-23 | $7.29 | $7.29 | 1,173,900 | — | — |
| 2013-01-22 | $7.18 | $7.18 | 1,327,800 | — | — |
| 2013-01-18 | $7.01 | $7.01 | 1,555,400 | — | — |
| 2013-01-17 | $6.82 | $6.82 | 347,100 | — | — |
| 2013-01-16 | $6.77 | $6.77 | 1,330,600 | — | — |
| 2013-01-15 | $6.82 | $6.82 | 410,600 | — | — |
| 2013-01-14 | $6.85 | $6.85 | 564,500 | — | — |
| 2013-01-11 | $6.95 | $6.95 | 616,100 | — | — |
| 2013-01-10 | $7.13 | $7.13 | 1,094,400 | — | — |
| 2013-01-09 | $7.01 | $7.01 | 1,315,300 | — | — |
| 2013-01-08 | $6.76 | $6.76 | 645,200 | — | — |
| 2013-01-07 | $6.93 | $6.93 | 630,300 | — | — |
| 2013-01-04 | $6.86 | $6.86 | 478,600 | — | — |
| 2013-01-03 | $6.86 | $6.86 | 854,100 | — | — |
| 2013-01-02 | $6.67 | $6.67 | 1,434,700 | — | — |