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
- 1986-09-25 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 | $8.08 | $8.55 | 160,000 | — | — |
| 2013-12-30 | $7.94 | $8.41 | 80,250 | — | — |
| 2013-12-27 | $7.97 | $8.44 | 122,000 | — | — |
| 2013-12-26 | $7.96 | $8.42 | 81,500 | — | — |
| 2013-12-24 | $7.98 | $8.45 | 122,500 | — | — |
| 2013-12-23 | $8.01 | $8.48 | 169,500 | — | — |
| 2013-12-20 | $7.95 | $8.42 | 353,000 | — | — |
| 2013-12-19 | $7.76 | $8.22 | 144,500 | — | — |
| 2013-12-18 | $7.68 | $8.13 | 136,500 | — | — |
| 2013-12-17 | $7.61 | $8.06 | 176,750 | — | — |
| 2013-12-16 | $7.74 | $8.20 | 179,500 | — | — |
| 2013-12-13 | $7.50 | $7.94 | 182,000 | — | — |
| 2013-12-12 | $7.46 | $7.89 | 198,000 | — | — |
| 2013-12-11 | $7.40 | $7.82 | 232,000 | — | — |
| 2013-12-10 | $7.56 | $8.00 | 267,750 | — | — |
| 2013-12-09 | $7.40 | $7.82 | 244,500 | — | — |
| 2013-12-06 | $7.54 | $7.97 | 103,750 | — | — |
| 2013-12-05 | $7.56 | $8.00 | 118,500 | — | — |
| 2013-12-04 | $7.40 | $7.82 | 291,500 | — | — |
| 2013-12-03 | $7.57 | $8.00 | 156,750 | — | — |
| 2013-12-02 | $7.70 | $8.14 | 126,750 | — | — |
| 2013-11-29 | $7.77 | $8.22 | 105,500 | — | — |
| 2013-11-27 | $7.73 | $8.18 | 239,250 | — | — |
| 2013-11-26 | $7.72 | $8.17 | 285,500 | — | — |
| 2013-11-25 | $7.51 | $7.94 | 354,500 | — | — |
| 2013-11-22 | $7.50 | $7.93 | 230,250 | — | — |
| 2013-11-21 | $7.47 | $7.90 | 189,000 | — | — |
| 2013-11-20 | $7.25 | $7.67 | 144,750 | — | — |
| 2013-11-19 | $7.23 | $7.64 | 196,250 | — | — |
| 2013-11-18 | $7.43 | $7.85 | 284,250 | — | — |
| 2013-11-15 | $7.40 | $7.82 | 377,000 | — | — |
| 2013-11-14 | $7.21 | $7.63 | 227,750 | — | — |
| 2013-11-13 | $7.22 | $7.64 | 259,250 | — | — |
| 2013-11-12 | $7.16 | $7.58 | 289,250 | — | — |
| 2013-11-11 | $7.00 | $7.40 | 240,250 | — | — |
| 2013-11-08 | $7.06 | $7.46 | 139,500 | — | — |
| 2013-11-07 | $6.94 | $7.34 | 113,750 | — | — |
| 2013-11-06 | $6.98 | $7.38 | 103,000 | — | — |
| 2013-11-05 | $7.09 | $7.50 | 100,750 | — | — |
| 2013-11-04 | $7.13 | $7.54 | 201,000 | — | — |
| 2013-11-01 | $6.98 | $7.38 | 362,250 | — | — |
| 2013-10-31 | $7.06 | $7.46 | 282,250 | — | — |
| 2013-10-30 | $7.33 | $7.75 | 517,250 | — | — |
| 2013-10-29 | $7.34 | $7.76 | 517,500 | — | — |
| 2013-10-28 | $7.11 | $7.52 | 210,750 | — | — |
| 2013-10-25 | $7.02 | $7.42 | 194,500 | — | — |
| 2013-10-24 | $6.99 | $7.39 | 550,250 | — | — |
| 2013-10-23 | $6.88 | $7.27 | 158,500 | — | — |
| 2013-10-22 | $6.86 | $7.25 | 200,250 | — | — |
| 2013-10-21 | $6.82 | $7.21 | 279,750 | — | — |
| 2013-10-18 | $6.81 | $7.20 | 366,500 | — | — |
| 2013-10-17 | $6.79 | $7.18 | 370,500 | — | — |
| 2013-10-16 | $6.82 | $7.21 | 493,250 | — | — |
| 2013-10-15 | $6.61 | $6.99 | 259,000 | — | — |
| 2013-10-14 | $6.55 | $6.93 | 420,250 | — | — |
| 2013-10-11 | $6.51 | $6.88 | 193,750 | — | — |
| 2013-10-10 | $6.56 | $6.94 | 142,750 | — | — |
| 2013-10-09 | $6.45 | $6.82 | 188,000 | — | — |
| 2013-10-08 | $6.52 | $6.89 | 189,000 | — | — |
| 2013-10-07 | $6.64 | $7.02 | 148,750 | — | — |
| 2013-10-04 | $6.75 | $7.14 | 140,500 | — | — |
| 2013-10-03 | $6.73 | $7.12 | 152,750 | — | — |
| 2013-10-02 | $6.89 | $7.28 | 133,500 | — | — |
| 2013-10-01 | $7.06 | $7.46 | 221,000 | — | — |
| 2013-09-30 | $6.86 | $7.26 | 196,250 | — | — |
| 2013-09-27 | $6.85 | $7.25 | 77,500 | — | — |
| 2013-09-26 | $6.88 | $7.28 | 121,750 | — | — |
| 2013-09-25 | $6.89 | $7.28 | 139,750 | — | — |
| 2013-09-24 | $6.82 | $7.21 | 259,250 | — | — |
| 2013-09-23 | $6.82 | $7.21 | 359,250 | — | — |
| 2013-09-20 | $6.89 | $7.29 | 305,500 | — | — |
| 2013-09-19 | $6.95 | $7.35 | 94,750 | — | — |
| 2013-09-18 | $6.98 | $7.38 | 174,000 | — | — |
| 2013-09-17 | $6.98 | $7.38 | 191,250 | — | — |
| 2013-09-16 | $6.98 | $7.38 | 272,250 | — | — |
| 2013-09-13 | $6.91 | $7.30 | 154,250 | — | — |
| 2013-09-12 | $6.86 | $7.25 | 167,000 | — | — |
| 2013-09-11 | $6.98 | $7.38 | 166,500 | — | — |
| 2013-09-10 | $6.97 | $7.37 | 308,250 | — | — |
| 2013-09-09 | $6.96 | $7.36 | 114,500 | — | — |
| 2013-09-06 | $6.92 | $7.32 | 114,750 | — | — |
| 2013-09-05 | $6.93 | $7.33 | 188,500 | — | — |
| 2013-09-04 | $7.00 | $7.41 | 610,250 | — | — |
| 2013-09-03 | $7.06 | $7.46 | 198,750 | — | — |
| 2013-08-30 | $7.08 | $7.48 | 371,500 | — | — |
| 2013-08-29 | $7.15 | $7.56 | 320,750 | — | — |
| 2013-08-28 | $7.06 | $7.47 | 326,500 | — | — |
| 2013-08-27 | $7.02 | $7.43 | 329,750 | — | — |
| 2013-08-26 | $7.12 | $7.53 | 253,250 | — | — |
| 2013-08-23 | $7.17 | $7.58 | 315,250 | — | — |
| 2013-08-22 | $7.39 | $7.80 | 235,750 | — | — |
| 2013-08-21 | $7.23 | $7.64 | 148,250 | — | — |
| 2013-08-20 | $7.24 | $7.64 | 169,000 | — | — |
| 2013-08-19 | $7.18 | $7.59 | 366,250 | — | — |
| 2013-08-16 | $7.14 | $7.54 | 225,750 | — | — |
| 2013-08-15 | $7.18 | $7.58 | 373,750 | — | — |
| 2013-08-14 | $7.25 | $7.65 | 456,250 | — | — |
| 2013-08-13 | $7.03 | $7.42 | 141,750 | — | — |
| 2013-08-12 | $7.06 | $7.45 | 242,500 | — | — |
| 2013-08-09 | $7.06 | $7.46 | 242,500 | — | — |
| 2013-08-08 | $7.01 | $7.40 | 180,500 | — | — |
| 2013-08-07 | $6.94 | $7.33 | 193,000 | — | — |
| 2013-08-06 | $6.96 | $7.35 | 210,000 | — | — |
| 2013-08-05 | $7.02 | $7.41 | 173,000 | — | — |
| 2013-08-02 | $7.01 | $7.40 | 223,000 | — | — |
| 2013-08-01 | $7.03 | $7.42 | 262,750 | — | — |
| 2013-07-31 | $6.86 | $7.25 | 265,000 | — | — |
| 2013-07-30 | $6.80 | $7.18 | 340,500 | — | — |
| 2013-07-29 | $6.80 | $7.18 | 525,750 | — | — |
| 2013-07-26 | $6.78 | $7.16 | 339,250 | — | — |
| 2013-07-25 | $6.80 | $7.18 | 683,500 | — | — |
| 2013-07-24 | $6.78 | $7.16 | 438,000 | — | — |
| 2013-07-23 | $6.80 | $7.18 | 740,000 | — | — |
| 2013-07-22 | $6.90 | $7.29 | 404,750 | — | — |
| 2013-07-19 | $6.84 | $7.23 | 390,750 | — | — |
| 2013-07-18 | $6.80 | $7.18 | 604,750 | — | — |
| 2013-07-17 | $6.62 | $6.99 | 609,750 | — | — |
| 2013-07-16 | $7.06 | $7.45 | 324,250 | — | — |
| 2013-07-15 | $7.05 | $7.44 | 244,250 | — | — |
| 2013-07-12 | $6.98 | $7.37 | 376,750 | — | — |
| 2013-07-11 | $7.02 | $7.42 | 270,750 | — | — |
| 2013-07-10 | $6.83 | $7.21 | 297,250 | — | — |
| 2013-07-09 | $6.70 | $7.08 | 237,250 | — | — |
| 2013-07-08 | $6.56 | $6.93 | 301,000 | — | — |
| 2013-07-05 | $6.50 | $6.86 | 141,250 | — | — |
| 2013-07-03 | $6.33 | $6.68 | 163,250 | — | — |
| 2013-07-02 | $6.24 | $6.59 | 213,500 | — | — |
| 2013-07-01 | $6.30 | $6.65 | 236,750 | — | — |
| 2013-06-28 | $6.27 | $6.62 | 1,151,750 | — | — |
| 2013-06-27 | $6.02 | $6.36 | 352,000 | — | — |
| 2013-06-26 | $6.00 | $6.33 | 199,500 | — | — |
| 2013-06-25 | $6.05 | $6.39 | 240,000 | — | — |
| 2013-06-24 | $6.04 | $6.38 | 211,250 | — | — |
| 2013-06-21 | $6.12 | $6.46 | 742,500 | — | — |
| 2013-06-20 | $6.34 | $6.69 | 142,250 | — | — |
| 2013-06-19 | $6.37 | $6.72 | 270,750 | — | — |
| 2013-06-18 | $6.47 | $6.83 | 383,500 | — | — |
| 2013-06-17 | $6.11 | $6.45 | 290,250 | — | — |
| 2013-06-14 | $6.18 | $6.52 | 96,375 | — | — |
| 2013-06-13 | $6.32 | $6.67 | 335,625 | — | — |
| 2013-06-12 | $6.21 | $6.56 | 294,375 | — | — |
| 2013-06-11 | $6.31 | $6.67 | 416,625 | — | — |
| 2013-06-10 | $6.58 | $6.95 | 138,750 | — | — |
| 2013-06-07 | $6.51 | $6.87 | 177,375 | — | — |
| 2013-06-06 | $6.33 | $6.69 | 322,875 | — | — |
| 2013-06-05 | $6.31 | $6.67 | 226,875 | — | — |
| 2013-06-04 | $6.37 | $6.72 | 958,875 | — | — |
| 2013-06-03 | $6.52 | $6.89 | 685,125 | — | — |
| 2013-05-31 | $6.40 | $6.76 | 251,250 | — | — |
| 2013-05-30 | $6.37 | $6.72 | 151,875 | — | — |
| 2013-05-29 | $6.31 | $6.67 | 282,375 | — | — |
| 2013-05-28 | $6.32 | $6.67 | 562,125 | — | — |
| 2013-05-24 | $6.27 | $6.63 | 198,000 | — | — |
| 2013-05-23 | $6.34 | $6.69 | 215,625 | — | — |
| 2013-05-22 | $6.17 | $6.52 | 364,875 | — | — |
| 2013-05-21 | $6.22 | $6.57 | 133,500 | — | — |
| 2013-05-20 | $6.12 | $6.46 | 203,250 | — | — |
| 2013-05-17 | $6.09 | $6.43 | 198,000 | — | — |
| 2013-05-16 | $6.05 | $6.39 | 211,125 | — | — |
| 2013-05-15 | $6.22 | $6.57 | 558,750 | — | — |
| 2013-05-14 | $5.96 | $6.29 | 476,250 | — | — |
| 2013-05-13 | $5.86 | $6.18 | 197,250 | — | — |
| 2013-05-10 | $5.78 | $6.10 | 110,250 | — | — |
| 2013-05-09 | $5.73 | $6.05 | 278,625 | — | — |
| 2013-05-08 | $5.81 | $6.13 | 144,750 | — | — |
| 2013-05-07 | $5.82 | $6.14 | 283,125 | — | — |
| 2013-05-06 | $5.83 | $6.15 | 149,625 | — | — |
| 2013-05-03 | $5.72 | $6.03 | 238,875 | — | — |
| 2013-05-02 | $5.57 | $5.88 | 233,625 | — | — |
| 2013-05-01 | $5.38 | $5.67 | 357,375 | — | — |
| 2013-04-30 | $5.43 | $5.73 | 432,000 | — | — |
| 2013-04-29 | $5.44 | $5.74 | 919,125 | — | — |
| 2013-04-26 | $5.41 | $5.70 | 471,000 | — | — |
| 2013-04-25 | $5.67 | $5.98 | 153,375 | — | — |
| 2013-04-24 | $5.61 | $5.92 | 196,500 | — | — |
| 2013-04-23 | $5.65 | $5.96 | 142,125 | — | — |
| 2013-04-22 | $5.56 | $5.86 | 230,625 | — | — |
| 2013-04-19 | $5.61 | $5.92 | 255,000 | — | — |
| 2013-04-18 | $5.42 | $5.72 | 295,500 | — | — |
| 2013-04-17 | $5.39 | $5.68 | 869,625 | — | — |
| 2013-04-16 | $5.06 | $5.34 | 295,875 | — | — |
| 2013-04-15 | $5.01 | $5.29 | 501,375 | — | — |
| 2013-04-12 | $5.19 | $5.48 | 130,500 | — | — |
| 2013-04-11 | $5.27 | $5.56 | 145,125 | — | — |
| 2013-04-10 | $5.29 | $5.57 | 230,625 | — | — |
| 2013-04-09 | $5.29 | $5.58 | 221,625 | — | — |
| 2013-04-08 | $5.23 | $5.52 | 112,125 | — | — |
| 2013-04-05 | $5.22 | $5.50 | 192,000 | — | — |
| 2013-04-04 | $5.30 | $5.59 | 82,500 | — | — |
| 2013-04-03 | $5.26 | $5.55 | 148,125 | — | — |
| 2013-04-02 | $5.21 | $5.49 | 439,500 | — | — |
| 2013-04-01 | $5.31 | $5.60 | 172,500 | — | — |
| 2013-03-28 | $5.37 | $5.66 | 138,750 | — | — |
| 2013-03-27 | $5.43 | $5.73 | 55,875 | — | — |
| 2013-03-26 | $5.43 | $5.73 | 106,875 | — | — |
| 2013-03-25 | $5.41 | $5.71 | 131,625 | — | — |
| 2013-03-22 | $5.53 | $5.83 | 141,375 | — | — |
| 2013-03-21 | $5.46 | $5.76 | 63,000 | — | — |
| 2013-03-20 | $5.63 | $5.94 | 100,500 | — | — |
| 2013-03-19 | $5.53 | $5.84 | 199,875 | — | — |
| 2013-03-18 | $5.59 | $5.90 | 129,375 | — | — |
| 2013-03-15 | $5.60 | $5.91 | 315,750 | — | — |
| 2013-03-14 | $5.68 | $5.99 | 81,375 | — | — |
| 2013-03-13 | $5.66 | $5.97 | 115,500 | — | — |
| 2013-03-12 | $5.52 | $5.82 | 53,250 | — | — |
| 2013-03-11 | $5.54 | $5.84 | 64,500 | — | — |
| 2013-03-08 | $5.58 | $5.88 | 208,500 | — | — |
| 2013-03-07 | $5.58 | $5.88 | 60,000 | — | — |
| 2013-03-06 | $5.63 | $5.93 | 107,625 | — | — |
| 2013-03-05 | $5.67 | $5.97 | 142,875 | — | — |
| 2013-03-04 | $5.50 | $5.80 | 135,000 | — | — |
| 2013-03-01 | $5.56 | $5.86 | 118,500 | — | — |
| 2013-02-28 | $5.52 | $5.82 | 80,625 | — | — |
| 2013-02-27 | $5.45 | $5.74 | 90,000 | — | — |
| 2013-02-26 | $5.33 | $5.62 | 136,125 | — | — |
| 2013-02-25 | $5.39 | $5.68 | 146,250 | — | — |
| 2013-02-22 | $5.59 | $5.89 | 187,125 | — | — |
| 2013-02-21 | $5.37 | $5.66 | 100,500 | — | — |
| 2013-02-20 | $5.48 | $5.77 | 141,000 | — | — |
| 2013-02-19 | $5.59 | $5.89 | 148,875 | — | — |
| 2013-02-15 | $5.52 | $5.82 | 160,875 | — | — |
| 2013-02-14 | $5.57 | $5.86 | 105,000 | — | — |
| 2013-02-13 | $5.54 | $5.83 | 224,625 | — | — |
| 2013-02-12 | $5.53 | $5.82 | 105,375 | — | — |
| 2013-02-11 | $5.50 | $5.79 | 366,000 | — | — |
| 2013-02-08 | $5.42 | $5.71 | 132,750 | — | — |
| 2013-02-07 | $5.43 | $5.72 | 187,125 | — | — |
| 2013-02-06 | $5.41 | $5.69 | 409,125 | — | — |
| 2013-02-05 | $5.46 | $5.75 | 167,625 | — | — |
| 2013-02-04 | $5.39 | $5.68 | 150,750 | — | — |
| 2013-02-01 | $5.51 | $5.81 | 207,750 | — | — |
| 2013-01-31 | $5.43 | $5.72 | 186,000 | — | — |
| 2013-01-30 | $5.39 | $5.68 | 223,500 | — | — |
| 2013-01-29 | $5.48 | $5.77 | 309,750 | — | — |
| 2013-01-28 | $5.53 | $5.83 | 243,375 | — | — |
| 2013-01-25 | $5.47 | $5.76 | 297,000 | — | — |
| 2013-01-24 | $5.56 | $5.85 | 248,625 | — | — |
| 2013-01-23 | $5.49 | $5.79 | 303,000 | — | — |
| 2013-01-22 | $5.19 | $5.47 | 83,250 | — | — |
| 2013-01-18 | $5.19 | $5.47 | 124,125 | — | — |
| 2013-01-17 | $5.17 | $5.45 | 307,125 | — | — |
| 2013-01-16 | $5.09 | $5.37 | 284,625 | — | — |
| 2013-01-15 | $5.06 | $5.34 | 442,500 | — | — |
| 2013-01-14 | $5.00 | $5.27 | 191,625 | — | — |
| 2013-01-11 | $5.06 | $5.33 | 93,750 | — | — |
| 2013-01-10 | $5.06 | $5.34 | 88,500 | — | — |
| 2013-01-09 | $5.03 | $5.30 | 157,875 | — | — |
| 2013-01-08 | $5.09 | $5.36 | 258,000 | — | — |
| 2013-01-07 | $4.99 | $5.25 | 133,875 | — | — |
| 2013-01-04 | $5.01 | $5.27 | 278,625 | — | — |
| 2013-01-03 | $4.99 | $5.25 | 315,000 | — | — |
| 2013-01-02 | $5.07 | $5.34 | 254,625 | — | — |