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
- 1991-02-25 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 | $7.88 | $14.17 | 997,600 | — | — |
| 2013-12-30 | $7.86 | $14.15 | 717,600 | — | — |
| 2013-12-27 | $7.84 | $14.11 | 497,600 | — | — |
| 2013-12-26 | $7.84 | $14.11 | 636,800 | — | — |
| 2013-12-24 | $7.80 | $14.03 | 318,400 | — | — |
| 2013-12-23 | $7.77 | $13.98 | 853,600 | — | — |
| 2013-12-20 | $7.68 | $13.82 | 2,653,600 | — | — |
| 2013-12-19 | $7.56 | $13.59 | 922,400 | — | — |
| 2013-12-18 | $7.62 | $13.70 | 1,098,400 | — | — |
| 2013-12-17 | $7.59 | $13.65 | 1,076,800 | — | — |
| 2013-12-16 | $7.59 | $13.65 | 614,400 | — | — |
| 2013-12-13 | $7.50 | $13.49 | 899,200 | — | — |
| 2013-12-12 | $7.48 | $13.45 | 736,800 | — | — |
| 2013-12-11 | $7.44 | $13.38 | 829,600 | — | — |
| 2013-12-10 | $7.53 | $13.54 | 973,600 | — | — |
| 2013-12-09 | $7.66 | $13.78 | 714,400 | — | — |
| 2013-12-06 | $7.66 | $13.78 | 831,200 | — | — |
| 2013-12-05 | $7.50 | $13.50 | 584,000 | — | — |
| 2013-12-04 | $7.48 | $13.46 | 971,200 | — | — |
| 2013-12-03 | $7.55 | $13.58 | 689,600 | — | — |
| 2013-12-02 | $7.55 | $13.59 | 870,400 | — | — |
| 2013-11-29 | $7.64 | $13.73 | 504,800 | — | — |
| 2013-11-27 | $7.63 | $13.73 | 648,000 | — | — |
| 2013-11-26 | $7.60 | $13.64 | 731,200 | — | — |
| 2013-11-25 | $7.52 | $13.50 | 1,328,800 | — | — |
| 2013-11-22 | $7.68 | $13.79 | 724,800 | — | — |
| 2013-11-21 | $7.61 | $13.66 | 729,600 | — | — |
| 2013-11-20 | $7.53 | $13.51 | 724,800 | — | — |
| 2013-11-19 | $7.47 | $13.41 | 625,600 | — | — |
| 2013-11-18 | $7.50 | $13.46 | 625,600 | — | — |
| 2013-11-15 | $7.51 | $13.49 | 700,000 | — | — |
| 2013-11-14 | $7.47 | $13.41 | 483,200 | — | — |
| 2013-11-13 | $7.40 | $13.29 | 709,600 | — | — |
| 2013-11-12 | $7.36 | $13.21 | 617,600 | — | — |
| 2013-11-11 | $7.46 | $13.40 | 636,000 | — | — |
| 2013-11-08 | $7.45 | $13.37 | 1,051,200 | — | — |
| 2013-11-07 | $7.29 | $13.08 | 1,312,000 | — | — |
| 2013-11-06 | $7.44 | $13.36 | 661,600 | — | — |
| 2013-11-05 | $7.44 | $13.35 | 1,061,600 | — | — |
| 2013-11-04 | $7.57 | $13.59 | 896,000 | — | — |
| 2013-11-01 | $7.44 | $13.36 | 1,431,200 | — | — |
| 2013-10-31 | $7.54 | $13.53 | 1,041,600 | — | — |
| 2013-10-30 | $7.55 | $13.56 | 1,525,600 | — | — |
| 2013-10-29 | $7.49 | $13.45 | 1,157,600 | — | — |
| 2013-10-28 | $7.57 | $13.59 | 932,000 | — | — |
| 2013-10-25 | $7.54 | $13.53 | 1,475,200 | — | — |
| 2013-10-24 | $7.51 | $13.49 | 1,164,800 | — | — |
| 2013-10-23 | $7.28 | $13.07 | 1,424,000 | — | — |
| 2013-10-22 | $7.32 | $13.15 | 1,760,000 | — | — |
| 2013-10-21 | $7.31 | $13.12 | 793,600 | — | — |
| 2013-10-18 | $7.30 | $13.11 | 1,656,000 | — | — |
| 2013-10-17 | $7.15 | $12.83 | 668,000 | — | — |
| 2013-10-16 | $7.07 | $12.69 | 477,600 | — | — |
| 2013-10-15 | $7.07 | $12.69 | 916,800 | — | — |
| 2013-10-14 | $7.11 | $12.76 | 665,600 | — | — |
| 2013-10-11 | $7.09 | $12.74 | 1,158,400 | — | — |
| 2013-10-10 | $6.88 | $12.36 | 689,600 | — | — |
| 2013-10-09 | $6.79 | $12.19 | 578,400 | — | — |
| 2013-10-08 | $6.82 | $12.24 | 479,200 | — | — |
| 2013-10-07 | $6.87 | $12.33 | 853,600 | — | — |
| 2013-10-04 | $6.89 | $12.38 | 447,200 | — | — |
| 2013-10-03 | $6.86 | $12.31 | 664,000 | — | — |
| 2013-10-02 | $6.91 | $12.40 | 692,800 | — | — |
| 2013-10-01 | $7.01 | $12.58 | 909,600 | — | — |
| 2013-09-30 | $6.96 | $12.49 | 847,200 | — | — |
| 2013-09-27 | $6.98 | $12.53 | 587,200 | — | — |
| 2013-09-26 | $6.98 | $12.54 | 451,200 | — | — |
| 2013-09-25 | $6.97 | $12.50 | 404,000 | — | — |
| 2013-09-24 | $6.98 | $12.53 | 618,400 | — | — |
| 2013-09-23 | $7.02 | $12.60 | 497,600 | — | — |
| 2013-09-20 | $7.08 | $12.71 | 1,328,800 | — | — |
| 2013-09-19 | $7.03 | $12.62 | 405,600 | — | — |
| 2013-09-18 | $7.00 | $12.56 | 836,800 | — | — |
| 2013-09-17 | $6.98 | $12.53 | 573,600 | — | — |
| 2013-09-16 | $6.95 | $12.48 | 976,800 | — | — |
| 2013-09-13 | $6.91 | $12.40 | 364,000 | — | — |
| 2013-09-12 | $6.90 | $12.39 | 502,400 | — | — |
| 2013-09-11 | $7.00 | $12.57 | 610,400 | — | — |
| 2013-09-10 | $6.98 | $12.54 | 738,400 | — | — |
| 2013-09-09 | $6.91 | $12.40 | 760,800 | — | — |
| 2013-09-06 | $6.85 | $12.29 | 612,000 | — | — |
| 2013-09-05 | $6.85 | $12.29 | 780,000 | — | — |
| 2013-09-04 | $6.83 | $12.27 | 690,400 | — | — |
| 2013-09-03 | $6.72 | $12.03 | 854,400 | — | — |
| 2013-08-30 | $6.69 | $11.99 | 695,200 | — | — |
| 2013-08-29 | $6.83 | $12.23 | 464,800 | — | — |
| 2013-08-28 | $6.81 | $12.19 | 645,600 | — | — |
| 2013-08-27 | $6.72 | $12.04 | 553,600 | — | — |
| 2013-08-26 | $6.91 | $12.37 | 372,800 | — | — |
| 2013-08-23 | $6.92 | $12.40 | 840,000 | — | — |
| 2013-08-22 | $6.94 | $12.44 | 365,600 | — | — |
| 2013-08-21 | $6.79 | $12.16 | 303,200 | — | — |
| 2013-08-20 | $6.89 | $12.34 | 374,400 | — | — |
| 2013-08-19 | $6.84 | $12.25 | 520,800 | — | — |
| 2013-08-16 | $6.90 | $12.37 | 806,400 | — | — |
| 2013-08-15 | $6.89 | $12.33 | 556,000 | — | — |
| 2013-08-14 | $7.00 | $12.54 | 714,400 | — | — |
| 2013-08-13 | $6.96 | $12.47 | 377,600 | — | — |
| 2013-08-12 | $7.02 | $12.56 | 774,400 | — | — |
| 2013-08-09 | $6.99 | $12.52 | 719,200 | — | — |
| 2013-08-08 | $6.99 | $12.52 | 535,200 | — | — |
| 2013-08-07 | $6.95 | $12.45 | 943,200 | — | — |
| 2013-08-06 | $6.98 | $12.51 | 1,093,600 | — | — |
| 2013-08-05 | $7.07 | $12.66 | 1,347,200 | — | — |
| 2013-08-02 | $7.07 | $12.66 | 715,200 | — | — |
| 2013-08-01 | $7.09 | $12.69 | 2,685,600 | — | — |
| 2013-07-31 | $6.86 | $12.29 | 1,679,200 | — | — |
| 2013-07-30 | $6.88 | $12.32 | 1,007,200 | — | — |
| 2013-07-29 | $6.90 | $12.36 | 1,095,200 | — | — |
| 2013-07-26 | $7.04 | $12.62 | 682,400 | — | — |
| 2013-07-25 | $7.05 | $12.62 | 1,956,800 | — | — |
| 2013-07-24 | $7.13 | $12.77 | 1,256,800 | — | — |
| 2013-07-23 | $7.20 | $12.89 | 1,672,000 | — | — |
| 2013-07-22 | $6.88 | $12.33 | 566,400 | — | — |
| 2013-07-19 | $6.83 | $12.23 | 495,200 | — | — |
| 2013-07-18 | $6.82 | $12.22 | 527,200 | — | — |
| 2013-07-17 | $6.73 | $12.05 | 805,600 | — | — |
| 2013-07-16 | $6.72 | $12.03 | 1,008,000 | — | — |
| 2013-07-15 | $6.79 | $12.16 | 627,200 | — | — |
| 2013-07-12 | $6.81 | $12.19 | 484,800 | — | — |
| 2013-07-11 | $6.83 | $12.22 | 576,800 | — | — |
| 2013-07-10 | $6.74 | $12.07 | 466,400 | — | — |
| 2013-07-09 | $6.71 | $12.02 | 700,000 | — | — |
| 2013-07-08 | $6.66 | $11.93 | 1,612,800 | — | — |
| 2013-07-05 | $6.62 | $11.86 | 635,200 | — | — |
| 2013-07-03 | $6.52 | $11.68 | 348,000 | — | — |
| 2013-07-02 | $6.47 | $11.59 | 913,600 | — | — |
| 2013-07-01 | $6.48 | $11.60 | 1,645,600 | — | — |
| 2013-06-28 | $6.30 | $11.29 | 8,718,400 | — | — |
| 2013-06-27 | $6.37 | $11.40 | 1,236,000 | — | — |
| 2013-06-26 | $6.15 | $11.02 | 1,329,600 | — | — |
| 2013-06-25 | $6.14 | $10.99 | 2,386,400 | — | — |
| 2013-06-24 | $6.05 | $10.83 | 1,709,600 | — | — |
| 2013-06-21 | $6.23 | $11.17 | 2,116,000 | — | — |
| 2013-06-20 | $6.26 | $11.22 | 1,771,200 | — | — |
| 2013-06-19 | $6.47 | $11.59 | 680,000 | — | — |
| 2013-06-18 | $6.52 | $11.68 | 716,800 | — | — |
| 2013-06-17 | $6.46 | $11.57 | 971,200 | — | — |
| 2013-06-14 | $6.45 | $11.54 | 919,200 | — | — |
| 2013-06-13 | $6.47 | $11.58 | 789,600 | — | — |
| 2013-06-12 | $6.44 | $11.54 | 696,000 | — | — |
| 2013-06-11 | $6.56 | $11.74 | 706,400 | — | — |
| 2013-06-10 | $6.65 | $11.91 | 620,000 | — | — |
| 2013-06-07 | $6.57 | $11.77 | 451,200 | — | — |
| 2013-06-06 | $6.55 | $11.74 | 818,400 | — | — |
| 2013-06-05 | $6.56 | $11.75 | 955,200 | — | — |
| 2013-06-04 | $6.73 | $12.04 | 780,000 | — | — |
| 2013-06-03 | $6.79 | $12.17 | 1,965,600 | — | — |
| 2013-05-31 | $6.81 | $12.19 | 1,420,800 | — | — |
| 2013-05-30 | $6.86 | $12.28 | 929,600 | — | — |
| 2013-05-29 | $6.75 | $12.06 | 627,200 | — | — |
| 2013-05-28 | $6.78 | $12.12 | 591,200 | — | — |
| 2013-05-24 | $6.65 | $11.88 | 336,000 | — | — |
| 2013-05-23 | $6.67 | $11.92 | 381,600 | — | — |
| 2013-05-22 | $6.67 | $11.92 | 1,042,400 | — | — |
| 2013-05-21 | $6.73 | $12.02 | 725,600 | — | — |
| 2013-05-20 | $6.73 | $12.03 | 758,400 | — | — |
| 2013-05-17 | $6.75 | $12.05 | 536,800 | — | — |
| 2013-05-16 | $6.65 | $11.87 | 673,600 | — | — |
| 2013-05-15 | $6.64 | $11.87 | 351,200 | — | — |
| 2013-05-14 | $6.55 | $11.70 | 1,394,400 | — | — |
| 2013-05-13 | $6.44 | $11.51 | 740,000 | — | — |
| 2013-05-10 | $6.51 | $11.64 | 542,400 | — | — |
| 2013-05-09 | $6.53 | $11.67 | 896,000 | — | — |
| 2013-05-08 | $6.58 | $11.76 | 920,000 | — | — |
| 2013-05-07 | $6.57 | $11.73 | 716,000 | — | — |
| 2013-05-06 | $6.40 | $11.44 | 471,200 | — | — |
| 2013-05-03 | $6.42 | $11.47 | 649,600 | — | — |
| 2013-05-02 | $6.35 | $11.35 | 989,600 | — | — |
| 2013-05-01 | $6.20 | $11.07 | 1,288,000 | — | — |
| 2013-04-30 | $6.47 | $11.57 | 855,200 | — | — |
| 2013-04-29 | $6.38 | $11.39 | 923,200 | — | — |
| 2013-04-26 | $6.34 | $11.32 | 595,200 | — | — |
| 2013-04-25 | $6.40 | $11.43 | 1,220,800 | — | — |
| 2013-04-24 | $6.44 | $11.50 | 1,000,800 | — | — |
| 2013-04-23 | $6.52 | $11.65 | 987,200 | — | — |
| 2013-04-22 | $6.34 | $11.33 | 741,600 | — | — |
| 2013-04-19 | $6.33 | $11.31 | 724,800 | — | — |
| 2013-04-18 | $6.27 | $11.21 | 870,400 | — | — |
| 2013-04-17 | $6.33 | $11.31 | 1,088,000 | — | — |
| 2013-04-16 | $6.40 | $11.44 | 1,402,400 | — | — |
| 2013-04-15 | $6.23 | $11.14 | 887,200 | — | — |
| 2013-04-12 | $6.49 | $11.60 | 681,600 | — | — |
| 2013-04-11 | $6.49 | $11.60 | 424,000 | — | — |
| 2013-04-10 | $6.49 | $11.59 | 741,600 | — | — |
| 2013-04-09 | $6.46 | $11.53 | 576,000 | — | — |
| 2013-04-08 | $6.45 | $11.53 | 728,000 | — | — |
| 2013-04-05 | $6.33 | $11.30 | 596,800 | — | — |
| 2013-04-04 | $6.36 | $11.36 | 730,400 | — | — |
| 2013-04-03 | $6.24 | $11.15 | 1,282,400 | — | — |
| 2013-04-02 | $6.43 | $11.49 | 1,131,200 | — | — |
| 2013-04-01 | $6.66 | $11.89 | 1,663,200 | — | — |
| 2013-03-28 | $6.66 | $11.90 | 869,600 | — | — |
| 2013-03-27 | $6.69 | $11.96 | 818,400 | — | — |
| 2013-03-26 | $6.70 | $11.98 | 627,200 | — | — |
| 2013-03-25 | $6.72 | $12.01 | 704,800 | — | — |
| 2013-03-22 | $6.75 | $12.06 | 636,800 | — | — |
| 2013-03-21 | $6.72 | $12.01 | 489,600 | — | — |
| 2013-03-20 | $6.78 | $12.11 | 1,158,400 | — | — |
| 2013-03-19 | $6.65 | $11.89 | 976,800 | — | — |
| 2013-03-18 | $6.75 | $12.05 | 763,200 | — | — |
| 2013-03-15 | $6.78 | $12.12 | 1,192,800 | — | — |
| 2013-03-14 | $6.85 | $12.23 | 486,400 | — | — |
| 2013-03-13 | $6.77 | $12.09 | 524,000 | — | — |
| 2013-03-12 | $6.74 | $12.04 | 866,400 | — | — |
| 2013-03-11 | $6.80 | $12.15 | 737,600 | — | — |
| 2013-03-08 | $6.87 | $12.28 | 630,400 | — | — |
| 2013-03-07 | $6.77 | $12.10 | 674,400 | — | — |
| 2013-03-06 | $6.77 | $12.10 | 475,200 | — | — |
| 2013-03-05 | $6.80 | $12.14 | 924,800 | — | — |
| 2013-03-04 | $6.69 | $11.96 | 2,149,600 | — | — |
| 2013-03-01 | $6.69 | $11.95 | 1,544,000 | — | — |
| 2013-02-28 | $6.65 | $11.88 | 1,352,000 | — | — |
| 2013-02-27 | $6.63 | $11.84 | 1,200,000 | — | — |
| 2013-02-26 | $6.54 | $11.66 | 649,600 | — | — |
| 2013-02-25 | $6.50 | $11.58 | 1,169,600 | — | — |
| 2013-02-22 | $6.67 | $11.88 | 683,200 | — | — |
| 2013-02-21 | $6.61 | $11.78 | 644,800 | — | — |
| 2013-02-20 | $6.66 | $11.87 | 1,123,200 | — | — |
| 2013-02-19 | $6.89 | $12.27 | 2,997,600 | — | — |
| 2013-02-15 | $6.81 | $12.14 | 2,173,600 | — | — |
| 2013-02-14 | $6.82 | $12.15 | 896,000 | — | — |
| 2013-02-13 | $6.83 | $12.17 | 1,332,000 | — | — |
| 2013-02-12 | $6.82 | $12.15 | 1,501,600 | — | — |
| 2013-02-11 | $6.84 | $12.19 | 1,283,200 | — | — |
| 2013-02-08 | $6.88 | $12.26 | 1,298,400 | — | — |
| 2013-02-07 | $6.75 | $12.03 | 873,600 | — | — |
| 2013-02-06 | $6.76 | $12.06 | 1,850,400 | — | — |
| 2013-02-05 | $6.88 | $12.26 | 2,288,800 | — | — |
| 2013-02-04 | $6.63 | $11.81 | 1,125,600 | — | — |
| 2013-02-01 | $6.76 | $12.05 | 1,105,600 | — | — |
| 2013-01-31 | $6.67 | $11.89 | 1,156,000 | — | — |
| 2013-01-30 | $6.59 | $11.75 | 993,600 | — | — |
| 2013-01-29 | $6.70 | $11.94 | 1,453,600 | — | — |
| 2013-01-28 | $6.60 | $11.77 | 1,584,000 | — | — |
| 2013-01-25 | $6.65 | $11.85 | 4,328,800 | — | — |
| 2013-01-24 | $6.43 | $11.46 | 1,116,000 | — | — |
| 2013-01-23 | $6.34 | $11.30 | 626,400 | — | — |
| 2013-01-22 | $6.37 | $11.36 | 1,218,400 | — | — |
| 2013-01-18 | $6.37 | $11.35 | 1,518,400 | — | — |
| 2013-01-17 | $6.33 | $11.28 | 1,246,400 | — | — |
| 2013-01-16 | $6.28 | $11.20 | 846,400 | — | — |
| 2013-01-15 | $6.33 | $11.29 | 1,116,800 | — | — |
| 2013-01-14 | $6.35 | $11.32 | 1,083,200 | — | — |
| 2013-01-11 | $6.33 | $11.28 | 1,177,600 | — | — |
| 2013-01-10 | $6.36 | $11.33 | 512,000 | — | — |
| 2013-01-09 | $6.37 | $11.35 | 607,200 | — | — |
| 2013-01-08 | $6.32 | $11.27 | 530,400 | — | — |
| 2013-01-07 | $6.33 | $11.28 | 552,000 | — | — |
| 2013-01-04 | $6.37 | $11.36 | 970,400 | — | — |
| 2013-01-03 | $6.35 | $11.32 | 1,342,400 | — | — |
| 2013-01-02 | $6.40 | $11.42 | 1,432,000 | — | — |