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
- 1999-11-05 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 | $7.68 | $7.68 | 825,600 | — | — |
| 2013-12-30 | $7.68 | $7.68 | 991,400 | — | — |
| 2013-12-27 | $7.17 | $7.17 | 505,400 | — | — |
| 2013-12-26 | $7.02 | $7.02 | 300,000 | — | — |
| 2013-12-24 | $7.11 | $7.11 | 232,400 | — | — |
| 2013-12-23 | $6.89 | $6.89 | 369,100 | — | — |
| 2013-12-20 | $6.99 | $6.99 | 909,500 | — | — |
| 2013-12-19 | $6.70 | $6.70 | 383,700 | — | — |
| 2013-12-18 | $6.81 | $6.81 | 513,100 | — | — |
| 2013-12-17 | $6.90 | $6.90 | 518,700 | — | — |
| 2013-12-16 | $6.80 | $6.80 | 601,200 | — | — |
| 2013-12-13 | $6.73 | $6.73 | 318,700 | — | — |
| 2013-12-12 | $6.59 | $6.59 | 420,000 | — | — |
| 2013-12-11 | $6.62 | $6.62 | 577,500 | — | — |
| 2013-12-10 | $6.53 | $6.53 | 608,700 | — | — |
| 2013-12-09 | $6.63 | $6.63 | 530,000 | — | — |
| 2013-12-06 | $6.79 | $6.79 | 372,600 | — | — |
| 2013-12-05 | $6.84 | $6.84 | 585,100 | — | — |
| 2013-12-04 | $6.69 | $6.69 | 598,400 | — | — |
| 2013-12-03 | $6.77 | $6.77 | 860,900 | — | — |
| 2013-12-02 | $6.42 | $6.42 | 528,200 | — | — |
| 2013-11-29 | $6.69 | $6.69 | 206,400 | — | — |
| 2013-11-27 | $6.63 | $6.63 | 318,000 | — | — |
| 2013-11-26 | $6.56 | $6.56 | 507,300 | — | — |
| 2013-11-25 | $6.49 | $6.49 | 485,600 | — | — |
| 2013-11-22 | $6.70 | $6.70 | 497,400 | — | — |
| 2013-11-21 | $6.75 | $6.75 | 388,100 | — | — |
| 2013-11-20 | $6.59 | $6.59 | 351,600 | — | — |
| 2013-11-19 | $6.65 | $6.65 | 1,524,700 | — | — |
| 2013-11-18 | $6.95 | $6.95 | 444,900 | — | — |
| 2013-11-15 | $7.01 | $7.01 | 609,500 | — | — |
| 2013-11-14 | $6.79 | $6.79 | 584,500 | — | — |
| 2013-11-13 | $7.01 | $7.01 | 929,700 | — | — |
| 2013-11-12 | $6.79 | $6.79 | 1,451,500 | — | — |
| 2013-11-11 | $6.98 | $6.98 | 832,100 | — | — |
| 2013-11-08 | $7.17 | $7.17 | 2,633,700 | — | — |
| 2013-11-07 | $8.05 | $8.05 | 811,800 | — | — |
| 2013-11-06 | $8.44 | $8.44 | 226,500 | — | — |
| 2013-11-05 | $8.58 | $8.58 | 194,000 | — | — |
| 2013-11-04 | $8.74 | $8.74 | 341,300 | — | — |
| 2013-11-01 | $8.48 | $8.48 | 463,300 | — | — |
| 2013-10-31 | $8.48 | $8.48 | 320,400 | — | — |
| 2013-10-30 | $8.43 | $8.43 | 406,500 | — | — |
| 2013-10-29 | $8.52 | $8.52 | 284,800 | — | — |
| 2013-10-28 | $8.48 | $8.48 | 258,100 | — | — |
| 2013-10-25 | $8.49 | $8.49 | 225,900 | — | — |
| 2013-10-24 | $8.66 | $8.66 | 257,200 | — | — |
| 2013-10-23 | $8.55 | $8.55 | 277,900 | — | — |
| 2013-10-22 | $8.53 | $8.53 | 301,300 | — | — |
| 2013-10-21 | $8.53 | $8.53 | 390,600 | — | — |
| 2013-10-18 | $8.53 | $8.53 | 557,900 | — | — |
| 2013-10-17 | $8.61 | $8.61 | 464,600 | — | — |
| 2013-10-16 | $8.29 | $8.29 | 326,400 | — | — |
| 2013-10-15 | $8.28 | $8.28 | 439,900 | — | — |
| 2013-10-14 | $8.36 | $8.36 | 363,900 | — | — |
| 2013-10-11 | $8.36 | $8.36 | 498,600 | — | — |
| 2013-10-10 | $8.31 | $8.31 | 509,000 | — | — |
| 2013-10-09 | $8.02 | $8.02 | 609,900 | — | — |
| 2013-10-08 | $8.28 | $8.28 | 435,700 | — | — |
| 2013-10-07 | $8.40 | $8.40 | 340,800 | — | — |
| 2013-10-04 | $8.38 | $8.38 | 339,400 | — | — |
| 2013-10-03 | $8.40 | $8.40 | 665,600 | — | — |
| 2013-10-02 | $8.74 | $8.74 | 941,000 | — | — |
| 2013-10-01 | $8.35 | $8.35 | 1,028,700 | — | — |
| 2013-09-30 | $8.28 | $8.28 | 426,500 | — | — |
| 2013-09-27 | $8.46 | $8.46 | 224,100 | — | — |
| 2013-09-26 | $8.47 | $8.47 | 222,300 | — | — |
| 2013-09-25 | $8.50 | $8.50 | 439,900 | — | — |
| 2013-09-24 | $8.44 | $8.44 | 372,800 | — | — |
| 2013-09-23 | $8.27 | $8.27 | 430,700 | — | — |
| 2013-09-20 | $8.41 | $8.41 | 628,200 | — | — |
| 2013-09-19 | $8.40 | $8.40 | 482,200 | — | — |
| 2013-09-18 | $8.49 | $8.49 | 1,021,000 | — | — |
| 2013-09-17 | $8.78 | $8.78 | 637,300 | — | — |
| 2013-09-16 | $8.65 | $8.65 | 855,700 | — | — |
| 2013-09-13 | $8.99 | $8.99 | 335,800 | — | — |
| 2013-09-12 | $8.93 | $8.93 | 550,600 | — | — |
| 2013-09-11 | $9.07 | $9.07 | 505,000 | — | — |
| 2013-09-10 | $9.05 | $9.05 | 835,700 | — | — |
| 2013-09-09 | $8.92 | $8.92 | 838,400 | — | — |
| 2013-09-06 | $8.72 | $8.72 | 566,500 | — | — |
| 2013-09-05 | $8.71 | $8.71 | 710,200 | — | — |
| 2013-09-04 | $8.40 | $8.40 | 491,400 | — | — |
| 2013-09-03 | $8.46 | $8.46 | 724,600 | — | — |
| 2013-08-30 | $8.44 | $8.44 | 1,042,600 | — | — |
| 2013-08-29 | $8.70 | $8.70 | 1,170,300 | — | — |
| 2013-08-28 | $8.28 | $8.28 | 1,319,800 | — | — |
| 2013-08-27 | $7.95 | $7.95 | 550,600 | — | — |
| 2013-08-26 | $8.00 | $8.00 | 806,200 | — | — |
| 2013-08-23 | $7.59 | $7.59 | 533,600 | — | — |
| 2013-08-22 | $7.59 | $7.59 | 762,400 | — | — |
| 2013-08-21 | $7.33 | $7.33 | 502,000 | — | — |
| 2013-08-20 | $7.09 | $7.09 | 464,900 | — | — |
| 2013-08-19 | $6.96 | $6.96 | 503,600 | — | — |
| 2013-08-16 | $6.72 | $6.72 | 319,500 | — | — |
| 2013-08-15 | $6.73 | $6.73 | 541,600 | — | — |
| 2013-08-14 | $6.86 | $6.86 | 281,600 | — | — |
| 2013-08-13 | $6.98 | $6.98 | 611,100 | — | — |
| 2013-08-12 | $6.91 | $6.91 | 404,500 | — | — |
| 2013-08-09 | $6.77 | $6.77 | 377,900 | — | — |
| 2013-08-08 | $6.68 | $6.68 | 849,300 | — | — |
| 2013-08-07 | $6.54 | $6.54 | 896,400 | — | — |
| 2013-08-06 | $6.85 | $6.85 | 372,100 | — | — |
| 2013-08-05 | $7.00 | $7.00 | 226,500 | — | — |
| 2013-08-02 | $7.01 | $7.01 | 274,600 | — | — |
| 2013-08-01 | $7.12 | $7.12 | 394,400 | — | — |
| 2013-07-31 | $6.74 | $6.74 | 301,400 | — | — |
| 2013-07-30 | $6.88 | $6.88 | 243,700 | — | — |
| 2013-07-29 | $6.90 | $6.90 | 252,500 | — | — |
| 2013-07-26 | $6.98 | $6.98 | 206,400 | — | — |
| 2013-07-25 | $7.12 | $7.12 | 284,600 | — | — |
| 2013-07-24 | $7.03 | $7.03 | 326,600 | — | — |
| 2013-07-23 | $7.06 | $7.06 | 372,800 | — | — |
| 2013-07-22 | $6.92 | $6.92 | 505,300 | — | — |
| 2013-07-19 | $7.04 | $7.04 | 341,900 | — | — |
| 2013-07-18 | $7.17 | $7.17 | 447,600 | — | — |
| 2013-07-17 | $7.08 | $7.08 | 323,200 | — | — |
| 2013-07-16 | $7.02 | $7.02 | 376,000 | — | — |
| 2013-07-15 | $6.96 | $6.96 | 397,800 | — | — |
| 2013-07-12 | $6.91 | $6.91 | 381,600 | — | — |
| 2013-07-11 | $6.99 | $6.99 | 543,300 | — | — |
| 2013-07-10 | $6.79 | $6.79 | 337,400 | — | — |
| 2013-07-09 | $6.67 | $6.67 | 263,400 | — | — |
| 2013-07-08 | $6.59 | $6.59 | 370,000 | — | — |
| 2013-07-05 | $6.57 | $6.57 | 820,800 | — | — |
| 2013-07-03 | $6.50 | $6.50 | 185,200 | — | — |
| 2013-07-02 | $6.52 | $6.52 | 596,300 | — | — |
| 2013-07-01 | $6.67 | $6.67 | 687,800 | — | — |
| 2013-06-28 | $6.48 | $6.48 | 931,700 | — | — |
| 2013-06-27 | $6.60 | $6.60 | 420,500 | — | — |
| 2013-06-26 | $6.37 | $6.37 | 339,700 | — | — |
| 2013-06-25 | $6.14 | $6.14 | 354,000 | — | — |
| 2013-06-24 | $6.19 | $6.19 | 450,300 | — | — |
| 2013-06-21 | $6.26 | $6.26 | 596,500 | — | — |
| 2013-06-20 | $6.23 | $6.23 | 548,200 | — | — |
| 2013-06-19 | $6.56 | $6.56 | 358,100 | — | — |
| 2013-06-18 | $6.65 | $6.65 | 566,600 | — | — |
| 2013-06-17 | $6.55 | $6.55 | 537,500 | — | — |
| 2013-06-14 | $6.61 | $6.61 | 515,000 | — | — |
| 2013-06-13 | $6.54 | $6.54 | 351,300 | — | — |
| 2013-06-12 | $6.59 | $6.59 | 598,700 | — | — |
| 2013-06-11 | $6.35 | $6.35 | 497,000 | — | — |
| 2013-06-10 | $6.29 | $6.29 | 590,700 | — | — |
| 2013-06-07 | $6.21 | $6.21 | 560,400 | — | — |
| 2013-06-06 | $6.10 | $6.10 | 585,100 | — | — |
| 2013-06-05 | $5.87 | $5.87 | 146,600 | — | — |
| 2013-06-04 | $5.89 | $5.89 | 263,100 | — | — |
| 2013-06-03 | $5.88 | $5.88 | 407,700 | — | — |
| 2013-05-31 | $5.81 | $5.81 | 289,200 | — | — |
| 2013-05-30 | $5.97 | $5.97 | 273,500 | — | — |
| 2013-05-29 | $5.87 | $5.87 | 279,900 | — | — |
| 2013-05-28 | $5.97 | $5.97 | 512,200 | — | — |
| 2013-05-24 | $5.88 | $5.88 | 249,600 | — | — |
| 2013-05-23 | $5.85 | $5.85 | 342,100 | — | — |
| 2013-05-22 | $5.85 | $5.85 | 483,700 | — | — |
| 2013-05-21 | $5.92 | $5.92 | 448,400 | — | — |
| 2013-05-20 | $5.97 | $5.97 | 495,500 | — | — |
| 2013-05-17 | $5.87 | $5.87 | 425,300 | — | — |
| 2013-05-16 | $5.79 | $5.79 | 666,600 | — | — |
| 2013-05-15 | $5.61 | $5.61 | 843,300 | — | — |
| 2013-05-14 | $5.31 | $5.31 | 299,000 | — | — |
| 2013-05-13 | $5.35 | $5.35 | 266,900 | — | — |
| 2013-05-10 | $5.31 | $5.31 | 873,400 | — | — |
| 2013-05-09 | $5.57 | $5.57 | 452,800 | — | — |
| 2013-05-08 | $5.36 | $5.36 | 299,700 | — | — |
| 2013-05-07 | $5.37 | $5.37 | 166,900 | — | — |
| 2013-05-06 | $5.37 | $5.37 | 251,600 | — | — |
| 2013-05-03 | $5.26 | $5.26 | 318,200 | — | — |
| 2013-05-02 | $5.15 | $5.15 | 184,100 | — | — |
| 2013-05-01 | $4.96 | $4.96 | 297,300 | — | — |
| 2013-04-30 | $5.09 | $5.09 | 238,900 | — | — |
| 2013-04-29 | $5.18 | $5.18 | 159,600 | — | — |
| 2013-04-26 | $5.17 | $5.17 | 186,700 | — | — |
| 2013-04-25 | $5.08 | $5.08 | 276,900 | — | — |
| 2013-04-24 | $4.95 | $4.95 | 194,200 | — | — |
| 2013-04-23 | $4.93 | $4.93 | 239,100 | — | — |
| 2013-04-22 | $4.79 | $4.79 | 365,400 | — | — |
| 2013-04-19 | $5.00 | $5.00 | 171,600 | — | — |
| 2013-04-18 | $4.91 | $4.91 | 164,300 | — | — |
| 2013-04-17 | $4.93 | $4.93 | 499,300 | — | — |
| 2013-04-16 | $5.10 | $5.10 | 196,000 | — | — |
| 2013-04-15 | $4.98 | $4.98 | 356,400 | — | — |
| 2013-04-12 | $5.08 | $5.08 | 239,800 | — | — |
| 2013-04-11 | $5.16 | $5.16 | 406,000 | — | — |
| 2013-04-10 | $5.25 | $5.25 | 602,100 | — | — |
| 2013-04-09 | $4.98 | $4.98 | 267,100 | — | — |
| 2013-04-08 | $4.92 | $4.92 | 399,700 | — | — |
| 2013-04-05 | $5.09 | $5.09 | 279,100 | — | — |
| 2013-04-04 | $4.88 | $4.88 | 223,500 | — | — |
| 2013-04-03 | $4.88 | $4.88 | 334,600 | — | — |
| 2013-04-02 | $4.85 | $4.85 | 321,600 | — | — |
| 2013-04-01 | $4.98 | $4.98 | 418,900 | — | — |
| 2013-03-28 | $5.03 | $5.03 | 336,200 | — | — |
| 2013-03-27 | $5.10 | $5.10 | 257,700 | — | — |
| 2013-03-26 | $5.00 | $5.00 | 298,100 | — | — |
| 2013-03-25 | $5.08 | $5.08 | 368,500 | — | — |
| 2013-03-22 | $5.05 | $5.05 | 444,100 | — | — |
| 2013-03-21 | $5.09 | $5.09 | 689,800 | — | — |
| 2013-03-20 | $4.99 | $4.99 | 744,800 | — | — |
| 2013-03-19 | $5.00 | $5.00 | 844,500 | — | — |
| 2013-03-18 | $4.86 | $4.86 | 888,800 | — | — |
| 2013-03-15 | $4.49 | $4.49 | 615,300 | — | — |
| 2013-03-14 | $4.40 | $4.40 | 318,300 | — | — |
| 2013-03-13 | $4.24 | $4.24 | 692,300 | — | — |
| 2013-03-12 | $4.48 | $4.48 | 424,600 | — | — |
| 2013-03-11 | $4.40 | $4.40 | 195,700 | — | — |
| 2013-03-08 | $4.47 | $4.47 | 290,700 | — | — |
| 2013-03-07 | $4.29 | $4.29 | 165,100 | — | — |
| 2013-03-06 | $4.16 | $4.16 | 403,400 | — | — |
| 2013-03-05 | $4.26 | $4.26 | 1,397,600 | — | — |
| 2013-03-04 | $4.19 | $4.19 | 157,200 | — | — |
| 2013-03-01 | $4.24 | $4.24 | 167,200 | — | — |
| 2013-02-28 | $4.23 | $4.23 | 181,400 | — | — |
| 2013-02-27 | $4.23 | $4.23 | 307,900 | — | — |
| 2013-02-26 | $4.26 | $4.26 | 126,900 | — | — |
| 2013-02-25 | $4.36 | $4.36 | 195,000 | — | — |
| 2013-02-22 | $4.42 | $4.42 | 173,200 | — | — |
| 2013-02-21 | $4.41 | $4.41 | 161,400 | — | — |
| 2013-02-20 | $4.44 | $4.44 | 188,400 | — | — |
| 2013-02-19 | $4.53 | $4.53 | 161,500 | — | — |
| 2013-02-15 | $4.50 | $4.50 | 193,200 | — | — |
| 2013-02-14 | $4.51 | $4.51 | 187,700 | — | — |
| 2013-02-13 | $4.60 | $4.60 | 191,100 | — | — |
| 2013-02-12 | $4.60 | $4.60 | 150,900 | — | — |
| 2013-02-11 | $4.61 | $4.61 | 197,500 | — | — |
| 2013-02-08 | $4.66 | $4.66 | 237,200 | — | — |
| 2013-02-07 | $4.57 | $4.57 | 283,000 | — | — |
| 2013-02-06 | $4.45 | $4.45 | 197,500 | — | — |
| 2013-02-05 | $4.43 | $4.43 | 249,600 | — | — |
| 2013-02-04 | $4.43 | $4.43 | 190,600 | — | — |
| 2013-02-01 | $4.53 | $4.53 | 249,900 | — | — |
| 2013-01-31 | $4.41 | $4.41 | 522,300 | — | — |
| 2013-01-30 | $4.60 | $4.60 | 303,700 | — | — |
| 2013-01-29 | $4.74 | $4.74 | 164,000 | — | — |
| 2013-01-28 | $4.70 | $4.70 | 218,400 | — | — |
| 2013-01-25 | $4.77 | $4.77 | 354,600 | — | — |
| 2013-01-24 | $4.71 | $4.71 | 227,500 | — | — |
| 2013-01-23 | $4.76 | $4.76 | 339,800 | — | — |
| 2013-01-22 | $4.92 | $4.92 | 261,400 | — | — |
| 2013-01-18 | $4.88 | $4.88 | 259,500 | — | — |
| 2013-01-17 | $4.80 | $4.80 | 255,000 | — | — |
| 2013-01-16 | $4.73 | $4.73 | 231,900 | — | — |
| 2013-01-15 | $4.83 | $4.83 | 225,900 | — | — |
| 2013-01-14 | $4.80 | $4.80 | 173,100 | — | — |
| 2013-01-11 | $4.71 | $4.71 | 386,500 | — | — |
| 2013-01-10 | $4.79 | $4.79 | 212,000 | — | — |
| 2013-01-09 | $4.78 | $4.78 | 210,000 | — | — |
| 2013-01-08 | $4.80 | $4.80 | 444,300 | — | — |
| 2013-01-07 | $4.84 | $4.84 | 458,800 | — | — |
| 2013-01-04 | $4.98 | $4.98 | 414,500 | — | — |
| 2013-01-03 | $4.90 | $4.90 | 451,200 | — | — |
| 2013-01-02 | $4.99 | $4.99 | 823,700 | — | — |