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
- 2005-05-03 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 | $5.09 | $5.71 | 153,600 | — | — |
| 2013-12-30 | $5.21 | $5.85 | 113,700 | — | — |
| 2013-12-27 | $5.27 | $5.92 | 54,300 | — | — |
| 2013-12-26 | $5.26 | $5.90 | 41,700 | — | — |
| 2013-12-24 | $5.21 | $5.85 | 36,600 | — | — |
| 2013-12-23 | $5.20 | $5.84 | 76,200 | — | — |
| 2013-12-20 | $5.01 | $5.62 | 65,200 | — | — |
| 2013-12-19 | $5.03 | $5.65 | 36,800 | — | — |
| 2013-12-18 | $5.23 | $5.87 | 50,600 | — | — |
| 2013-12-17 | $5.20 | $5.84 | 107,800 | — | — |
| 2013-12-16 | $5.04 | $5.66 | 110,000 | — | — |
| 2013-12-13 | $4.93 | $5.53 | 128,700 | — | — |
| 2013-12-12 | $4.79 | $5.38 | 153,300 | — | — |
| 2013-12-11 | $4.51 | $5.06 | 126,000 | — | — |
| 2013-12-10 | $4.67 | $5.24 | 78,500 | — | — |
| 2013-12-09 | $4.85 | $5.44 | 42,200 | — | — |
| 2013-12-06 | $4.91 | $5.51 | 39,700 | — | — |
| 2013-12-05 | $4.92 | $5.52 | 30,800 | — | — |
| 2013-12-04 | $4.96 | $5.57 | 23,300 | — | — |
| 2013-12-03 | $4.97 | $5.58 | 41,700 | — | — |
| 2013-12-02 | $4.96 | $5.57 | 55,200 | — | — |
| 2013-11-29 | $4.97 | $5.58 | 19,800 | — | — |
| 2013-11-27 | $4.93 | $5.53 | 39,000 | — | — |
| 2013-11-26 | $4.87 | $5.47 | 103,400 | — | — |
| 2013-11-25 | $4.98 | $5.59 | 91,500 | — | — |
| 2013-11-22 | $5.11 | $5.74 | 49,900 | — | — |
| 2013-11-21 | $5.11 | $5.74 | 46,100 | — | — |
| 2013-11-20 | $5.08 | $5.70 | 29,700 | — | — |
| 2013-11-19 | $5.08 | $5.70 | 93,600 | — | — |
| 2013-11-18 | $5.09 | $5.71 | 57,900 | — | — |
| 2013-11-15 | $5.17 | $5.80 | 18,300 | — | — |
| 2013-11-14 | $5.07 | $5.69 | 32,100 | — | — |
| 2013-11-13 | $5.13 | $5.76 | 27,600 | — | — |
| 2013-11-12 | $5.09 | $5.71 | 44,300 | — | — |
| 2013-11-11 | $5.10 | $5.72 | 20,600 | — | — |
| 2013-11-08 | $5.13 | $5.76 | 32,100 | — | — |
| 2013-11-07 | $5.07 | $5.69 | 35,800 | — | — |
| 2013-11-06 | $5.19 | $5.83 | 33,200 | — | — |
| 2013-11-05 | $5.21 | $5.85 | 70,200 | — | — |
| 2013-11-04 | $5.04 | $5.66 | 86,000 | — | — |
| 2013-11-01 | $5.19 | $5.83 | 110,300 | — | — |
| 2013-10-31 | $5.34 | $5.99 | 49,400 | — | — |
| 2013-10-30 | $5.38 | $6.04 | 38,000 | — | — |
| 2013-10-29 | $5.45 | $6.12 | 37,800 | — | — |
| 2013-10-28 | $5.46 | $6.13 | 35,600 | — | — |
| 2013-10-25 | $5.49 | $6.16 | 64,000 | — | — |
| 2013-10-24 | $5.57 | $6.25 | 23,600 | — | — |
| 2013-10-23 | $5.62 | $6.31 | 31,400 | — | — |
| 2013-10-22 | $5.56 | $6.24 | 82,400 | — | — |
| 2013-10-21 | $5.73 | $6.43 | 39,500 | — | — |
| 2013-10-18 | $5.69 | $6.39 | 41,300 | — | — |
| 2013-10-17 | $5.71 | $6.41 | 38,500 | — | — |
| 2013-10-16 | $5.63 | $6.32 | 54,900 | — | — |
| 2013-10-15 | $5.68 | $6.38 | 41,500 | — | — |
| 2013-10-14 | $5.68 | $6.38 | 62,900 | — | — |
| 2013-10-11 | $5.58 | $6.26 | 38,300 | — | — |
| 2013-10-10 | $5.43 | $6.09 | 47,900 | — | — |
| 2013-10-09 | $5.41 | $6.07 | 53,500 | — | — |
| 2013-10-08 | $5.54 | $6.22 | 106,000 | — | — |
| 2013-10-07 | $5.86 | $6.58 | 29,600 | — | — |
| 2013-10-04 | $5.84 | $6.56 | 34,000 | — | — |
| 2013-10-03 | $5.85 | $6.57 | 37,700 | — | — |
| 2013-10-02 | $5.87 | $6.59 | 36,000 | — | — |
| 2013-10-01 | $5.81 | $6.52 | 40,000 | — | — |
| 2013-09-30 | $5.84 | $6.56 | 46,700 | — | — |
| 2013-09-27 | $5.87 | $6.59 | 68,500 | — | — |
| 2013-09-26 | $5.85 | $6.57 | 35,100 | — | — |
| 2013-09-25 | $5.93 | $6.66 | 54,000 | — | — |
| 2013-09-24 | $5.99 | $6.72 | 60,600 | — | — |
| 2013-09-23 | $5.88 | $6.60 | 104,800 | — | — |
| 2013-09-20 | $5.82 | $6.53 | 85,200 | — | — |
| 2013-09-19 | $6.02 | $6.76 | 57,000 | — | — |
| 2013-09-18 | $6.05 | $6.79 | 38,800 | — | — |
| 2013-09-17 | $6.01 | $6.75 | 77,700 | — | — |
| 2013-09-16 | $5.96 | $6.69 | 72,100 | — | — |
| 2013-09-13 | $6.09 | $6.84 | 24,900 | — | — |
| 2013-09-12 | $6.16 | $6.91 | 46,600 | — | — |
| 2013-09-11 | $6.11 | $6.86 | 124,300 | — | — |
| 2013-09-10 | $6.36 | $7.14 | 38,800 | — | — |
| 2013-09-09 | $6.36 | $7.14 | 94,000 | — | — |
| 2013-09-06 | $6.16 | $6.91 | 36,800 | — | — |
| 2013-09-05 | $6.10 | $6.85 | 25,700 | — | — |
| 2013-09-04 | $6.06 | $6.80 | 28,400 | — | — |
| 2013-09-03 | $6.07 | $6.81 | 46,500 | — | — |
| 2013-08-30 | $6.14 | $6.89 | 20,300 | — | — |
| 2013-08-29 | $6.17 | $6.93 | 71,300 | — | — |
| 2013-08-28 | $6.05 | $6.79 | 57,900 | — | — |
| 2013-08-27 | $6.08 | $6.82 | 73,600 | — | — |
| 2013-08-26 | $6.29 | $7.06 | 69,300 | — | — |
| 2013-08-23 | $6.29 | $7.06 | 32,400 | — | — |
| 2013-08-22 | $6.32 | $7.09 | 17,000 | — | — |
| 2013-08-21 | $6.32 | $7.09 | 40,300 | — | — |
| 2013-08-20 | $6.39 | $7.17 | 46,100 | — | — |
| 2013-08-19 | $6.35 | $7.13 | 44,500 | — | — |
| 2013-08-16 | $6.45 | $7.24 | 24,100 | — | — |
| 2013-08-15 | $6.44 | $7.23 | 45,100 | — | — |
| 2013-08-14 | $6.54 | $7.34 | 25,800 | — | — |
| 2013-08-13 | $6.59 | $7.40 | 64,900 | — | — |
| 2013-08-12 | $6.58 | $7.39 | 21,700 | — | — |
| 2013-08-09 | $6.45 | $7.24 | 31,400 | — | — |
| 2013-08-08 | $6.43 | $7.22 | 53,100 | — | — |
| 2013-08-07 | $6.40 | $7.18 | 45,900 | — | — |
| 2013-08-06 | $6.52 | $7.32 | 38,300 | — | — |
| 2013-08-05 | $6.57 | $7.37 | 67,700 | — | — |
| 2013-08-02 | $6.70 | $7.52 | 49,000 | — | — |
| 2013-08-01 | $6.69 | $7.51 | 71,100 | — | — |
| 2013-07-31 | $6.82 | $7.66 | 44,200 | — | — |
| 2013-07-30 | $6.84 | $7.68 | 53,700 | — | — |
| 2013-07-29 | $6.78 | $7.61 | 27,600 | — | — |
| 2013-07-26 | $6.80 | $7.63 | 16,600 | — | — |
| 2013-07-25 | $6.80 | $7.63 | 33,400 | — | — |
| 2013-07-24 | $6.75 | $7.58 | 73,300 | — | — |
| 2013-07-23 | $6.88 | $7.72 | 80,000 | — | — |
| 2013-07-22 | $6.80 | $7.63 | 86,300 | — | — |
| 2013-07-19 | $6.61 | $7.42 | 195,000 | — | — |
| 2013-07-18 | $6.31 | $7.08 | 62,400 | — | — |
| 2013-07-17 | $6.28 | $7.05 | 32,100 | — | — |
| 2013-07-16 | $6.22 | $6.98 | 42,200 | — | — |
| 2013-07-15 | $6.21 | $6.97 | 24,200 | — | — |
| 2013-07-12 | $6.12 | $6.87 | 23,500 | — | — |
| 2013-07-11 | $6.19 | $6.95 | 26,800 | — | — |
| 2013-07-10 | $6.18 | $6.94 | 26,200 | — | — |
| 2013-07-09 | $6.22 | $6.98 | 39,400 | — | — |
| 2013-07-08 | $6.08 | $6.82 | 51,600 | — | — |
| 2013-07-05 | $6.32 | $7.09 | 27,500 | — | — |
| 2013-07-03 | $6.14 | $6.89 | 10,500 | — | — |
| 2013-07-02 | $6.24 | $7.00 | 23,400 | — | — |
| 2013-07-01 | $6.06 | $6.80 | 51,700 | — | — |
| 2013-06-28 | $6.01 | $6.75 | 36,800 | — | — |
| 2013-06-27 | $6.00 | $6.73 | 20,700 | — | — |
| 2013-06-26 | $5.90 | $6.62 | 26,000 | — | — |
| 2013-06-25 | $5.97 | $6.70 | 53,700 | — | — |
| 2013-06-24 | $5.82 | $6.53 | 96,000 | — | — |
| 2013-06-21 | $6.09 | $6.84 | 44,100 | — | — |
| 2013-06-20 | $6.11 | $6.86 | 34,500 | — | — |
| 2013-06-19 | $6.23 | $6.99 | 82,600 | — | — |
| 2013-06-18 | $6.07 | $6.81 | 96,700 | — | — |
| 2013-06-17 | $6.18 | $6.94 | 170,300 | — | — |
| 2013-06-14 | $6.37 | $7.15 | 86,700 | — | — |
| 2013-06-13 | $6.46 | $7.25 | 421,700 | — | — |
| 2013-06-12 | $7.06 | $7.92 | 31,200 | — | — |
| 2013-06-11 | $7.13 | $8.00 | 46,800 | — | — |
| 2013-06-10 | $7.09 | $7.96 | 68,300 | — | — |
| 2013-06-07 | $6.93 | $7.78 | 56,600 | — | — |
| 2013-06-06 | $6.93 | $7.78 | 40,200 | — | — |
| 2013-06-05 | $6.88 | $7.72 | 31,300 | — | — |
| 2013-06-04 | $6.91 | $7.76 | 34,400 | — | — |
| 2013-06-03 | $6.94 | $7.79 | 61,000 | — | — |
| 2013-05-31 | $7.00 | $7.86 | 76,900 | — | — |
| 2013-05-30 | $7.12 | $7.99 | 49,500 | — | — |
| 2013-05-29 | $7.04 | $7.90 | 27,100 | — | — |
| 2013-05-28 | $7.08 | $7.95 | 74,300 | — | — |
| 2013-05-24 | $7.10 | $7.97 | 61,300 | — | — |
| 2013-05-23 | $7.15 | $8.03 | 71,800 | — | — |
| 2013-05-22 | $7.18 | $8.06 | 167,500 | — | — |
| 2013-05-21 | $7.40 | $8.31 | 173,500 | — | — |
| 2013-05-20 | $7.21 | $8.09 | 171,600 | — | — |
| 2013-05-17 | $6.94 | $7.79 | 71,800 | — | — |
| 2013-05-16 | $6.87 | $7.71 | 74,500 | — | — |
| 2013-05-15 | $6.96 | $7.81 | 82,600 | — | — |
| 2013-05-14 | $6.99 | $7.85 | 86,300 | — | — |
| 2013-05-13 | $6.88 | $7.72 | 74,300 | — | — |
| 2013-05-10 | $6.99 | $7.85 | 77,000 | — | — |
| 2013-05-09 | $7.02 | $7.88 | 273,700 | — | — |
| 2013-05-08 | $6.84 | $7.68 | 76,800 | — | — |
| 2013-05-07 | $6.78 | $7.61 | 49,400 | — | — |
| 2013-05-06 | $6.93 | $7.78 | 85,700 | — | — |
| 2013-05-03 | $6.88 | $7.72 | 77,100 | — | — |
| 2013-05-02 | $6.79 | $7.62 | 38,900 | — | — |
| 2013-05-01 | $6.70 | $7.52 | 22,600 | — | — |
| 2013-04-30 | $6.78 | $7.61 | 52,400 | — | — |
| 2013-04-29 | $6.73 | $7.55 | 29,300 | — | — |
| 2013-04-26 | $6.65 | $7.46 | 45,000 | — | — |
| 2013-04-25 | $6.59 | $7.40 | 68,900 | — | — |
| 2013-04-24 | $6.54 | $7.34 | 61,300 | — | — |
| 2013-04-23 | $6.49 | $7.28 | 47,100 | — | — |
| 2013-04-22 | $6.52 | $7.32 | 22,700 | — | — |
| 2013-04-19 | $6.46 | $7.25 | 36,900 | — | — |
| 2013-04-18 | $6.41 | $7.19 | 24,500 | — | — |
| 2013-04-17 | $6.39 | $7.17 | 75,400 | — | — |
| 2013-04-16 | $6.58 | $7.39 | 45,000 | — | — |
| 2013-04-15 | $6.65 | $7.46 | 90,800 | — | — |
| 2013-04-12 | $6.65 | $7.46 | 81,300 | — | — |
| 2013-04-11 | $6.49 | $7.28 | 65,200 | — | — |
| 2013-04-10 | $6.54 | $7.34 | 62,200 | — | — |
| 2013-04-09 | $6.52 | $7.32 | 43,000 | — | — |
| 2013-04-08 | $6.59 | $7.40 | 19,600 | — | — |
| 2013-04-05 | $6.53 | $7.33 | 48,800 | — | — |
| 2013-04-04 | $6.65 | $7.46 | 63,500 | — | — |
| 2013-04-03 | $6.58 | $7.39 | 119,500 | — | — |
| 2013-04-02 | $6.68 | $7.50 | 52,400 | — | — |
| 2013-04-01 | $6.88 | $7.72 | 48,800 | — | — |
| 2013-03-28 | $6.79 | $7.62 | 47,600 | — | — |
| 2013-03-27 | $6.67 | $7.49 | 39,000 | — | — |
| 2013-03-26 | $6.69 | $7.51 | 53,200 | — | — |
| 2013-03-25 | $6.76 | $7.59 | 58,400 | — | — |
| 2013-03-22 | $6.80 | $7.63 | 120,900 | — | — |
| 2013-03-21 | $6.66 | $7.48 | 106,900 | — | — |
| 2013-03-20 | $6.70 | $7.52 | 285,400 | — | — |
| 2013-03-19 | $6.97 | $7.82 | 214,900 | — | — |
| 2013-03-18 | $7.03 | $7.89 | 550,500 | — | — |
| 2013-03-15 | $7.72 | $8.67 | 438,900 | — | — |
| 2013-03-14 | $7.30 | $8.19 | 78,100 | — | — |
| 2013-03-13 | $7.30 | $8.19 | 36,800 | — | — |
| 2013-03-12 | $7.33 | $8.23 | 30,100 | — | — |
| 2013-03-11 | $7.35 | $8.25 | 38,200 | — | — |
| 2013-03-08 | $7.28 | $8.17 | 62,300 | — | — |
| 2013-03-07 | $7.34 | $8.24 | 68,400 | — | — |
| 2013-03-06 | $7.29 | $8.18 | 59,500 | — | — |
| 2013-03-05 | $7.18 | $8.06 | 82,600 | — | — |
| 2013-03-04 | $7.23 | $8.12 | 50,300 | — | — |
| 2013-03-01 | $7.27 | $8.16 | 60,200 | — | — |
| 2013-02-28 | $7.32 | $8.22 | 59,200 | — | — |
| 2013-02-27 | $7.35 | $8.25 | 80,200 | — | — |
| 2013-02-26 | $7.36 | $8.26 | 96,000 | — | — |
| 2013-02-25 | $7.37 | $8.27 | 78,700 | — | — |
| 2013-02-22 | $7.46 | $8.37 | 77,100 | — | — |
| 2013-02-21 | $7.31 | $8.21 | 118,800 | — | — |
| 2013-02-20 | $7.49 | $8.41 | 482,000 | — | — |
| 2013-02-19 | $7.33 | $8.23 | 125,800 | — | — |
| 2013-02-15 | $7.26 | $8.15 | 78,000 | — | — |
| 2013-02-14 | $7.19 | $8.07 | 74,000 | — | — |
| 2013-02-13 | $7.22 | $8.10 | 58,300 | — | — |
| 2013-02-12 | $7.19 | $8.07 | 75,200 | — | — |
| 2013-02-11 | $7.09 | $7.96 | 62,200 | — | — |
| 2013-02-08 | $7.19 | $8.07 | 81,600 | — | — |
| 2013-02-07 | $7.26 | $8.15 | 156,900 | — | — |
| 2013-02-06 | $7.48 | $8.40 | 210,900 | — | — |
| 2013-02-05 | $7.30 | $8.19 | 255,300 | — | — |
| 2013-02-04 | $7.03 | $7.89 | 116,200 | — | — |
| 2013-02-01 | $7.02 | $7.88 | 182,000 | — | — |
| 2013-01-31 | $7.08 | $7.95 | 260,900 | — | — |
| 2013-01-30 | $7.27 | $8.16 | 255,600 | — | — |
| 2013-01-29 | $7.41 | $8.32 | 368,100 | — | — |
| 2013-01-28 | $7.67 | $8.61 | 983,900 | — | — |
| 2013-01-25 | $8.62 | $9.68 | 536,500 | — | — |
| 2013-01-24 | $8.15 | $9.15 | 172,200 | — | — |
| 2013-01-23 | $8.13 | $9.13 | 129,200 | — | — |
| 2013-01-22 | $8.30 | $9.32 | 373,000 | — | — |
| 2013-01-18 | $8.18 | $9.18 | 234,000 | — | — |
| 2013-01-17 | $8.03 | $9.01 | 289,300 | — | — |
| 2013-01-16 | $7.88 | $8.84 | 268,400 | — | — |
| 2013-01-15 | $7.46 | $8.37 | 75,000 | — | — |
| 2013-01-14 | $7.58 | $8.51 | 164,500 | — | — |
| 2013-01-11 | $7.43 | $8.34 | 75,600 | — | — |
| 2013-01-10 | $7.31 | $8.21 | 103,200 | — | — |
| 2013-01-09 | $7.40 | $8.31 | 66,900 | — | — |
| 2013-01-08 | $7.47 | $8.38 | 60,600 | — | — |
| 2013-01-07 | $7.57 | $8.50 | 117,700 | — | — |
| 2013-01-04 | $7.39 | $8.29 | 112,000 | — | — |
| 2013-01-03 | $7.40 | $8.31 | 144,100 | — | — |
| 2013-01-02 | $7.37 | $8.27 | 266,500 | — | — |