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
- 2005-06-23 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 | $4.98 | $6.03 | 171,100 | — | — |
| 2013-12-30 | $4.94 | $5.98 | 342,500 | — | — |
| 2013-12-27 | $5.06 | $6.12 | 128,600 | — | — |
| 2013-12-26 | $4.99 | $6.04 | 162,000 | — | — |
| 2013-12-24 | $5.07 | $6.14 | 80,600 | — | — |
| 2013-12-23 | $4.85 | $5.87 | 372,200 | — | — |
| 2013-12-20 | $4.55 | $5.51 | 2,352,200 | — | — |
| 2013-12-19 | $4.59 | $5.56 | 226,200 | — | — |
| 2013-12-18 | $4.59 | $5.56 | 231,300 | — | — |
| 2013-12-17 | $4.56 | $5.52 | 257,700 | — | — |
| 2013-12-16 | $4.58 | $5.54 | 261,800 | — | — |
| 2013-12-13 | $4.66 | $5.64 | 256,600 | — | — |
| 2013-12-12 | $4.54 | $5.50 | 384,400 | — | — |
| 2013-12-11 | $4.84 | $5.86 | 74,500 | — | — |
| 2013-12-10 | $4.97 | $5.93 | 75,800 | — | — |
| 2013-12-09 | $5.12 | $6.11 | 53,000 | — | — |
| 2013-12-06 | $5.13 | $6.12 | 47,500 | — | — |
| 2013-12-05 | $5.14 | $6.13 | 36,000 | — | — |
| 2013-12-04 | $5.25 | $6.26 | 59,700 | — | — |
| 2013-12-03 | $5.19 | $6.19 | 104,100 | — | — |
| 2013-12-02 | $5.33 | $6.36 | 154,300 | — | — |
| 2013-11-29 | $5.35 | $6.38 | 38,700 | — | — |
| 2013-11-27 | $5.36 | $6.40 | 30,500 | — | — |
| 2013-11-26 | $5.27 | $6.29 | 71,600 | — | — |
| 2013-11-25 | $5.24 | $6.25 | 60,200 | — | — |
| 2013-11-22 | $5.25 | $6.26 | 92,900 | — | — |
| 2013-11-21 | $5.23 | $6.24 | 188,100 | — | — |
| 2013-11-20 | $5.30 | $6.32 | 47,300 | — | — |
| 2013-11-19 | $5.31 | $6.34 | 66,300 | — | — |
| 2013-11-18 | $5.37 | $6.41 | 56,000 | — | — |
| 2013-11-15 | $5.34 | $6.37 | 75,400 | — | — |
| 2013-11-14 | $5.32 | $6.35 | 42,400 | — | — |
| 2013-11-13 | $5.52 | $6.59 | 46,300 | — | — |
| 2013-11-12 | $5.56 | $6.63 | 88,600 | — | — |
| 2013-11-11 | $5.45 | $6.50 | 69,000 | — | — |
| 2013-11-08 | $5.53 | $6.60 | 52,300 | — | — |
| 2013-11-07 | $5.30 | $6.32 | 63,500 | — | — |
| 2013-11-06 | $5.30 | $6.32 | 63,100 | — | — |
| 2013-11-05 | $5.20 | $6.21 | 114,500 | — | — |
| 2013-11-04 | $4.97 | $5.93 | 82,400 | — | — |
| 2013-11-01 | $4.81 | $5.74 | 120,900 | — | — |
| 2013-10-31 | $4.78 | $5.70 | 157,000 | — | — |
| 2013-10-30 | $4.92 | $5.87 | 61,400 | — | — |
| 2013-10-29 | $4.79 | $5.72 | 220,600 | — | — |
| 2013-10-28 | $4.79 | $5.72 | 106,500 | — | — |
| 2013-10-25 | $4.74 | $5.66 | 138,900 | — | — |
| 2013-10-24 | $4.68 | $5.58 | 169,900 | — | — |
| 2013-10-23 | $4.79 | $5.72 | 175,200 | — | — |
| 2013-10-22 | $4.57 | $5.45 | 76,700 | — | — |
| 2013-10-21 | $4.77 | $5.69 | 64,300 | — | — |
| 2013-10-18 | $4.80 | $5.73 | 82,400 | — | — |
| 2013-10-17 | $4.88 | $5.82 | 49,900 | — | — |
| 2013-10-16 | $4.80 | $5.73 | 35,500 | — | — |
| 2013-10-15 | $4.74 | $5.66 | 36,200 | — | — |
| 2013-10-14 | $4.89 | $5.84 | 36,100 | — | — |
| 2013-10-11 | $4.79 | $5.72 | 47,600 | — | — |
| 2013-10-10 | $4.64 | $5.54 | 295,700 | — | — |
| 2013-10-09 | $4.59 | $5.48 | 61,500 | — | — |
| 2013-10-08 | $4.65 | $5.55 | 71,000 | — | — |
| 2013-10-07 | $4.60 | $5.49 | 52,000 | — | — |
| 2013-10-04 | $4.53 | $5.41 | 34,800 | — | — |
| 2013-10-03 | $4.54 | $5.42 | 85,400 | — | — |
| 2013-10-02 | $4.48 | $5.35 | 45,600 | — | — |
| 2013-10-01 | $4.52 | $5.39 | 214,200 | — | — |
| 2013-09-30 | $4.61 | $5.50 | 76,100 | — | — |
| 2013-09-27 | $4.58 | $5.47 | 53,200 | — | — |
| 2013-09-26 | $4.65 | $5.55 | 46,700 | — | — |
| 2013-09-25 | $4.63 | $5.53 | 44,500 | — | — |
| 2013-09-24 | $4.68 | $5.58 | 55,100 | — | — |
| 2013-09-23 | $4.76 | $5.68 | 125,600 | — | — |
| 2013-09-20 | $4.85 | $5.79 | 203,900 | — | — |
| 2013-09-19 | $4.91 | $5.86 | 44,100 | — | — |
| 2013-09-18 | $4.91 | $5.86 | 64,400 | — | — |
| 2013-09-17 | $5.03 | $6.00 | 112,900 | — | — |
| 2013-09-16 | $4.99 | $5.95 | 28,800 | — | — |
| 2013-09-13 | $5.06 | $6.04 | 27,300 | — | — |
| 2013-09-12 | $5.09 | $6.07 | 33,100 | — | — |
| 2013-09-11 | $5.20 | $6.21 | 78,800 | — | — |
| 2013-09-10 | $5.05 | $5.94 | 29,200 | — | — |
| 2013-09-09 | $5.11 | $6.01 | 45,100 | — | — |
| 2013-09-06 | $5.05 | $5.94 | 47,100 | — | — |
| 2013-09-05 | $4.94 | $5.81 | 18,500 | — | — |
| 2013-09-04 | $4.98 | $5.86 | 99,400 | — | — |
| 2013-09-03 | $5.17 | $6.08 | 88,500 | — | — |
| 2013-08-30 | $5.10 | $6.00 | 56,700 | — | — |
| 2013-08-29 | $5.28 | $6.21 | 34,700 | — | — |
| 2013-08-28 | $5.00 | $5.88 | 44,000 | — | — |
| 2013-08-27 | $4.86 | $5.72 | 38,900 | — | — |
| 2013-08-26 | $5.20 | $6.12 | 27,900 | — | — |
| 2013-08-23 | $5.24 | $6.17 | 93,300 | — | — |
| 2013-08-22 | $4.95 | $5.83 | 54,100 | — | — |
| 2013-08-21 | $4.90 | $5.77 | 22,500 | — | — |
| 2013-08-20 | $4.95 | $5.83 | 101,800 | — | — |
| 2013-08-19 | $4.87 | $5.73 | 93,500 | — | — |
| 2013-08-16 | $5.11 | $6.01 | 51,000 | — | — |
| 2013-08-15 | $5.26 | $6.19 | 63,000 | — | — |
| 2013-08-14 | $5.74 | $6.75 | 39,700 | — | — |
| 2013-08-13 | $5.98 | $7.04 | 20,600 | — | — |
| 2013-08-12 | $6.06 | $7.13 | 140,100 | — | — |
| 2013-08-09 | $6.04 | $7.11 | 31,300 | — | — |
| 2013-08-08 | $6.20 | $7.30 | 31,100 | — | — |
| 2013-08-07 | $6.45 | $7.59 | 48,100 | — | — |
| 2013-08-06 | $6.46 | $7.60 | 21,000 | — | — |
| 2013-08-05 | $6.56 | $7.72 | 42,200 | — | — |
| 2013-08-02 | $6.28 | $7.39 | 39,900 | — | — |
| 2013-08-01 | $6.48 | $7.63 | 27,900 | — | — |
| 2013-07-31 | $6.27 | $7.38 | 46,400 | — | — |
| 2013-07-30 | $6.43 | $7.57 | 29,900 | — | — |
| 2013-07-29 | $6.50 | $7.65 | 46,400 | — | — |
| 2013-07-26 | $6.65 | $7.83 | 45,100 | — | — |
| 2013-07-25 | $6.98 | $8.21 | 50,500 | — | — |
| 2013-07-24 | $6.72 | $7.91 | 24,200 | — | — |
| 2013-07-23 | $6.76 | $7.95 | 27,600 | — | — |
| 2013-07-22 | $6.80 | $8.00 | 36,300 | — | — |
| 2013-07-19 | $6.84 | $8.05 | 48,600 | — | — |
| 2013-07-18 | $6.99 | $8.23 | 62,700 | — | — |
| 2013-07-17 | $6.78 | $7.98 | 96,800 | — | — |
| 2013-07-16 | $6.50 | $7.65 | 41,300 | — | — |
| 2013-07-15 | $6.35 | $7.47 | 46,100 | — | — |
| 2013-07-12 | $6.18 | $7.27 | 55,300 | — | — |
| 2013-07-11 | $6.21 | $7.31 | 81,800 | — | — |
| 2013-07-10 | $5.92 | $6.97 | 90,700 | — | — |
| 2013-07-09 | $5.73 | $6.74 | 50,800 | — | — |
| 2013-07-08 | $5.67 | $6.67 | 29,200 | — | — |
| 2013-07-05 | $5.52 | $6.50 | 61,200 | — | — |
| 2013-07-03 | $5.50 | $6.47 | 59,400 | — | — |
| 2013-07-02 | $5.45 | $6.41 | 107,600 | — | — |
| 2013-07-01 | $5.42 | $6.38 | 85,600 | — | — |
| 2013-06-28 | $5.27 | $6.20 | 618,200 | — | — |
| 2013-06-27 | $5.50 | $6.47 | 123,400 | — | — |
| 2013-06-26 | $5.48 | $6.45 | 141,500 | — | — |
| 2013-06-25 | $5.96 | $7.01 | 62,600 | — | — |
| 2013-06-24 | $6.22 | $7.32 | 62,200 | — | — |
| 2013-06-21 | $6.60 | $7.77 | 240,500 | — | — |
| 2013-06-20 | $6.69 | $7.87 | 78,300 | — | — |
| 2013-06-19 | $6.75 | $7.94 | 50,000 | — | — |
| 2013-06-18 | $6.76 | $7.95 | 33,900 | — | — |
| 2013-06-17 | $6.71 | $7.90 | 122,600 | — | — |
| 2013-06-14 | $6.73 | $7.92 | 151,600 | — | — |
| 2013-06-13 | $6.88 | $8.10 | 69,100 | — | — |
| 2013-06-12 | $6.69 | $7.87 | 121,200 | — | — |
| 2013-06-11 | $6.91 | $8.05 | 49,300 | — | — |
| 2013-06-10 | $7.02 | $8.18 | 74,000 | — | — |
| 2013-06-07 | $6.84 | $7.97 | 77,200 | — | — |
| 2013-06-06 | $6.79 | $7.91 | 84,200 | — | — |
| 2013-06-05 | $6.70 | $7.80 | 42,900 | — | — |
| 2013-06-04 | $6.90 | $8.04 | 79,800 | — | — |
| 2013-06-03 | $6.98 | $8.13 | 134,400 | — | — |
| 2013-05-31 | $6.89 | $8.03 | 176,400 | — | — |
| 2013-05-30 | $6.96 | $8.11 | 75,600 | — | — |
| 2013-05-29 | $6.85 | $7.98 | 40,000 | — | — |
| 2013-05-28 | $6.86 | $7.99 | 86,600 | — | — |
| 2013-05-24 | $6.88 | $8.01 | 54,100 | — | — |
| 2013-05-23 | $6.76 | $7.87 | 59,500 | — | — |
| 2013-05-22 | $6.62 | $7.71 | 100,600 | — | — |
| 2013-05-21 | $6.98 | $8.13 | 132,600 | — | — |
| 2013-05-20 | $6.90 | $8.04 | 192,900 | — | — |
| 2013-05-17 | $6.95 | $8.10 | 209,100 | — | — |
| 2013-05-16 | $6.49 | $7.56 | 57,500 | — | — |
| 2013-05-15 | $6.50 | $7.57 | 111,400 | — | — |
| 2013-05-14 | $6.22 | $7.25 | 169,800 | — | — |
| 2013-05-13 | $6.14 | $7.15 | 37,600 | — | — |
| 2013-05-10 | $6.02 | $7.01 | 51,600 | — | — |
| 2013-05-09 | $6.00 | $6.99 | 19,600 | — | — |
| 2013-05-08 | $6.10 | $7.11 | 84,200 | — | — |
| 2013-05-07 | $5.76 | $6.71 | 84,200 | — | — |
| 2013-05-06 | $5.75 | $6.70 | 35,800 | — | — |
| 2013-05-03 | $5.70 | $6.64 | 72,200 | — | — |
| 2013-05-02 | $5.36 | $6.24 | 66,900 | — | — |
| 2013-05-01 | $5.22 | $6.08 | 119,700 | — | — |
| 2013-04-30 | $5.57 | $6.49 | 58,900 | — | — |
| 2013-04-29 | $5.63 | $6.56 | 30,300 | — | — |
| 2013-04-26 | $5.70 | $6.64 | 58,900 | — | — |
| 2013-04-25 | $5.97 | $6.95 | 54,300 | — | — |
| 2013-04-24 | $5.64 | $6.57 | 34,900 | — | — |
| 2013-04-23 | $5.65 | $6.58 | 41,200 | — | — |
| 2013-04-22 | $5.66 | $6.59 | 38,400 | — | — |
| 2013-04-19 | $5.52 | $6.43 | 41,800 | — | — |
| 2013-04-18 | $5.45 | $6.35 | 144,300 | — | — |
| 2013-04-17 | $5.12 | $5.96 | 90,000 | — | — |
| 2013-04-16 | $5.42 | $6.31 | 30,000 | — | — |
| 2013-04-15 | $5.23 | $6.09 | 78,900 | — | — |
| 2013-04-12 | $5.52 | $6.43 | 24,300 | — | — |
| 2013-04-11 | $5.45 | $6.35 | 34,500 | — | — |
| 2013-04-10 | $5.70 | $6.64 | 48,300 | — | — |
| 2013-04-09 | $5.41 | $6.30 | 43,800 | — | — |
| 2013-04-08 | $5.47 | $6.37 | 33,300 | — | — |
| 2013-04-05 | $5.32 | $6.20 | 107,500 | — | — |
| 2013-04-04 | $5.40 | $6.29 | 66,700 | — | — |
| 2013-04-03 | $5.37 | $6.26 | 119,000 | — | — |
| 2013-04-02 | $5.63 | $6.56 | 78,100 | — | — |
| 2013-04-01 | $5.69 | $6.63 | 81,000 | — | — |
| 2013-03-28 | $5.86 | $6.83 | 134,600 | — | — |
| 2013-03-27 | $5.91 | $6.88 | 65,800 | — | — |
| 2013-03-26 | $6.06 | $7.06 | 22,700 | — | — |
| 2013-03-25 | $6.08 | $7.08 | 40,100 | — | — |
| 2013-03-22 | $5.97 | $6.95 | 40,700 | — | — |
| 2013-03-21 | $6.05 | $7.05 | 75,600 | — | — |
| 2013-03-20 | $6.24 | $7.27 | 37,300 | — | — |
| 2013-03-19 | $6.00 | $6.99 | 29,200 | — | — |
| 2013-03-18 | $6.13 | $7.14 | 58,500 | — | — |
| 2013-03-15 | $6.14 | $7.15 | 160,000 | — | — |
| 2013-03-14 | $6.21 | $7.23 | 48,000 | — | — |
| 2013-03-13 | $6.25 | $7.28 | 89,600 | — | — |
| 2013-03-12 | $5.92 | $6.81 | 94,000 | — | — |
| 2013-03-11 | $5.99 | $6.89 | 107,300 | — | — |
| 2013-03-08 | $6.11 | $7.03 | 106,100 | — | — |
| 2013-03-07 | $6.15 | $7.08 | 159,000 | — | — |
| 2013-03-06 | $6.17 | $7.10 | 94,500 | — | — |
| 2013-03-05 | $6.08 | $7.00 | 115,500 | — | — |
| 2013-03-04 | $6.19 | $7.13 | 130,600 | — | — |
| 2013-03-01 | $6.59 | $7.59 | 156,300 | — | — |
| 2013-02-28 | $6.31 | $7.26 | 124,100 | — | — |
| 2013-02-27 | $6.24 | $7.18 | 59,300 | — | — |
| 2013-02-26 | $6.23 | $7.17 | 128,200 | — | — |
| 2013-02-25 | $6.08 | $7.00 | 74,900 | — | — |
| 2013-02-22 | $6.39 | $7.36 | 66,200 | — | — |
| 2013-02-21 | $6.22 | $7.16 | 47,700 | — | — |
| 2013-02-20 | $6.23 | $7.17 | 66,900 | — | — |
| 2013-02-19 | $6.43 | $7.40 | 97,200 | — | — |
| 2013-02-15 | $6.20 | $7.14 | 86,700 | — | — |
| 2013-02-14 | $6.14 | $7.07 | 58,100 | — | — |
| 2013-02-13 | $6.10 | $7.02 | 47,500 | — | — |
| 2013-02-12 | $6.07 | $6.99 | 55,300 | — | — |
| 2013-02-11 | $5.89 | $6.78 | 25,600 | — | — |
| 2013-02-08 | $5.83 | $6.71 | 33,100 | — | — |
| 2013-02-07 | $5.72 | $6.58 | 50,000 | — | — |
| 2013-02-06 | $5.63 | $6.48 | 32,700 | — | — |
| 2013-02-05 | $5.65 | $6.50 | 61,400 | — | — |
| 2013-02-04 | $5.65 | $6.50 | 100,100 | — | — |
| 2013-02-01 | $5.70 | $6.56 | 53,600 | — | — |
| 2013-01-31 | $5.54 | $6.38 | 93,500 | — | — |
| 2013-01-30 | $5.31 | $6.11 | 56,600 | — | — |
| 2013-01-29 | $5.31 | $6.11 | 49,200 | — | — |
| 2013-01-28 | $5.25 | $6.04 | 80,200 | — | — |
| 2013-01-25 | $5.22 | $6.01 | 91,100 | — | — |
| 2013-01-24 | $5.25 | $6.04 | 63,200 | — | — |
| 2013-01-23 | $5.06 | $5.82 | 70,100 | — | — |
| 2013-01-22 | $5.21 | $6.00 | 72,200 | — | — |
| 2013-01-18 | $5.13 | $5.91 | 66,300 | — | — |
| 2013-01-17 | $5.14 | $5.92 | 30,100 | — | — |
| 2013-01-16 | $5.10 | $5.87 | 53,300 | — | — |
| 2013-01-15 | $5.19 | $5.97 | 57,500 | — | — |
| 2013-01-14 | $5.13 | $5.91 | 38,800 | — | — |
| 2013-01-11 | $5.16 | $5.94 | 48,400 | — | — |
| 2013-01-10 | $5.08 | $5.85 | 56,500 | — | — |
| 2013-01-09 | $5.00 | $5.76 | 268,000 | — | — |
| 2013-01-08 | $5.17 | $5.95 | 217,600 | — | — |
| 2013-01-07 | $5.50 | $6.33 | 87,600 | — | — |
| 2013-01-04 | $5.69 | $6.55 | 102,400 | — | — |
| 2013-01-03 | $5.64 | $6.49 | 102,800 | — | — |
| 2013-01-02 | $5.85 | $6.73 | 141,800 | — | — |