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
- 2001-04-02 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 | $6.68 | $7.02 | 627,800 | — | — |
| 2013-12-30 | $6.67 | $7.01 | 1,564,700 | — | — |
| 2013-12-27 | $6.51 | $6.84 | 1,187,800 | — | — |
| 2013-12-26 | $6.45 | $6.78 | 1,796,000 | — | — |
| 2013-12-24 | $6.28 | $6.60 | 458,200 | — | — |
| 2013-12-23 | $6.35 | $6.68 | 926,100 | — | — |
| 2013-12-20 | $6.33 | $6.65 | 971,700 | — | — |
| 2013-12-19 | $6.30 | $6.62 | 1,376,200 | — | — |
| 2013-12-18 | $6.37 | $6.70 | 2,764,100 | — | — |
| 2013-12-17 | $6.15 | $6.47 | 507,000 | — | — |
| 2013-12-16 | $6.19 | $6.51 | 893,500 | — | — |
| 2013-12-13 | $6.16 | $6.48 | 1,584,900 | — | — |
| 2013-12-12 | $6.28 | $6.60 | 1,056,000 | — | — |
| 2013-12-11 | $6.25 | $6.57 | 1,408,200 | — | — |
| 2013-12-10 | $6.30 | $6.62 | 1,269,900 | — | — |
| 2013-12-09 | $6.34 | $6.67 | 626,200 | — | — |
| 2013-12-06 | $6.36 | $6.69 | 2,049,600 | — | — |
| 2013-12-05 | $6.30 | $6.62 | 714,300 | — | — |
| 2013-12-04 | $6.32 | $6.64 | 967,500 | — | — |
| 2013-12-03 | $6.41 | $6.74 | 1,823,700 | — | — |
| 2013-12-02 | $6.45 | $6.78 | 1,084,600 | — | — |
| 2013-11-29 | $6.49 | $6.82 | 722,200 | — | — |
| 2013-11-27 | $6.49 | $6.82 | 1,653,000 | — | — |
| 2013-11-26 | $6.55 | $6.89 | 1,674,500 | — | — |
| 2013-11-25 | $6.49 | $6.82 | 2,975,900 | — | — |
| 2013-11-22 | $6.56 | $6.90 | 3,491,200 | — | — |
| 2013-11-21 | $6.66 | $7.00 | 2,398,200 | — | — |
| 2013-11-20 | $6.58 | $6.92 | 814,400 | — | — |
| 2013-11-19 | $6.61 | $6.95 | 946,700 | — | — |
| 2013-11-18 | $6.68 | $7.02 | 2,164,800 | — | — |
| 2013-11-15 | $6.66 | $7.00 | 2,704,700 | — | — |
| 2013-11-14 | $6.49 | $6.82 | 4,877,600 | — | — |
| 2013-11-13 | $6.53 | $6.87 | 3,376,500 | — | — |
| 2013-11-12 | $6.33 | $6.65 | 1,332,600 | — | — |
| 2013-11-11 | $6.24 | $6.56 | 468,300 | — | — |
| 2013-11-08 | $6.24 | $6.56 | 843,400 | — | — |
| 2013-11-07 | $6.21 | $6.53 | 1,839,500 | — | — |
| 2013-11-06 | $6.32 | $6.64 | 1,157,200 | — | — |
| 2013-11-05 | $6.25 | $6.57 | 838,900 | — | — |
| 2013-11-04 | $6.36 | $6.69 | 580,600 | — | — |
| 2013-11-01 | $6.36 | $6.69 | 723,100 | — | — |
| 2013-10-31 | $6.40 | $6.73 | 1,184,300 | — | — |
| 2013-10-30 | $6.43 | $6.76 | 1,151,300 | — | — |
| 2013-10-29 | $6.45 | $6.78 | 897,900 | — | — |
| 2013-10-28 | $6.40 | $6.73 | 2,323,500 | — | — |
| 2013-10-25 | $6.38 | $6.71 | 903,000 | — | — |
| 2013-10-24 | $6.44 | $6.77 | 855,700 | — | — |
| 2013-10-23 | $6.42 | $6.75 | 965,900 | — | — |
| 2013-10-22 | $6.56 | $6.90 | 984,300 | — | — |
| 2013-10-21 | $6.51 | $6.84 | 687,100 | — | — |
| 2013-10-18 | $6.59 | $6.93 | 907,900 | — | — |
| 2013-10-17 | $6.59 | $6.93 | 2,483,700 | — | — |
| 2013-10-16 | $6.49 | $6.82 | 1,441,300 | — | — |
| 2013-10-15 | $6.43 | $6.76 | 480,000 | — | — |
| 2013-10-14 | $6.53 | $6.87 | 504,400 | — | — |
| 2013-10-11 | $6.50 | $6.83 | 344,500 | — | — |
| 2013-10-10 | $6.42 | $6.75 | 525,500 | — | — |
| 2013-10-09 | $6.41 | $6.74 | 869,700 | — | — |
| 2013-10-08 | $6.23 | $6.55 | 565,300 | — | — |
| 2013-10-07 | $6.25 | $6.57 | 432,700 | — | — |
| 2013-10-04 | $6.33 | $6.65 | 630,900 | — | — |
| 2013-10-03 | $6.30 | $6.62 | 583,100 | — | — |
| 2013-10-02 | $6.35 | $6.68 | 847,200 | — | — |
| 2013-10-01 | $6.37 | $6.70 | 451,900 | — | — |
| 2013-09-30 | $6.41 | $6.74 | 599,600 | — | — |
| 2013-09-27 | $6.52 | $6.85 | 996,200 | — | — |
| 2013-09-26 | $6.61 | $6.95 | 941,000 | — | — |
| 2013-09-25 | $6.52 | $6.85 | 512,200 | — | — |
| 2013-09-24 | $6.58 | $6.92 | 509,200 | — | — |
| 2013-09-23 | $6.56 | $6.90 | 889,800 | — | — |
| 2013-09-20 | $6.56 | $6.90 | 725,900 | — | — |
| 2013-09-19 | $6.63 | $6.97 | 939,400 | — | — |
| 2013-09-18 | $6.67 | $7.01 | 3,012,800 | — | — |
| 2013-09-17 | $6.43 | $6.76 | 773,500 | — | — |
| 2013-09-16 | $6.42 | $6.75 | 562,800 | — | — |
| 2013-09-13 | $6.32 | $6.64 | 803,300 | — | — |
| 2013-09-12 | $6.36 | $6.69 | 1,670,800 | — | — |
| 2013-09-11 | $6.35 | $6.68 | 649,700 | — | — |
| 2013-09-10 | $6.43 | $6.76 | 1,464,500 | — | — |
| 2013-09-09 | $6.34 | $6.67 | 1,068,000 | — | — |
| 2013-09-06 | $6.21 | $6.53 | 1,053,100 | — | — |
| 2013-09-05 | $6.22 | $6.54 | 2,281,300 | — | — |
| 2013-09-04 | $6.27 | $6.59 | 1,680,900 | — | — |
| 2013-09-03 | $6.09 | $6.40 | 2,275,600 | — | — |
| 2013-08-30 | $5.83 | $6.13 | 796,500 | — | — |
| 2013-08-29 | $5.95 | $6.26 | 455,200 | — | — |
| 2013-08-28 | $5.99 | $6.30 | 745,700 | — | — |
| 2013-08-27 | $6.01 | $6.32 | 1,990,200 | — | — |
| 2013-08-26 | $6.06 | $6.37 | 2,016,000 | — | — |
| 2013-08-23 | $6.15 | $6.47 | 1,143,600 | — | — |
| 2013-08-22 | $6.06 | $6.37 | 673,700 | — | — |
| 2013-08-21 | $5.93 | $6.23 | 1,389,200 | — | — |
| 2013-08-20 | $6.07 | $6.38 | 1,500,600 | — | — |
| 2013-08-19 | $6.06 | $6.37 | 3,039,000 | — | — |
| 2013-08-16 | $6.14 | $6.46 | 2,332,100 | — | — |
| 2013-08-15 | $6.12 | $6.43 | 1,417,400 | — | — |
| 2013-08-14 | $6.18 | $6.50 | 853,100 | — | — |
| 2013-08-13 | $6.27 | $6.59 | 664,100 | — | — |
| 2013-08-12 | $6.24 | $6.56 | 917,400 | — | — |
| 2013-08-09 | $6.30 | $6.62 | 624,200 | — | — |
| 2013-08-08 | $6.28 | $6.60 | 816,400 | — | — |
| 2013-08-07 | $6.29 | $6.61 | 2,087,800 | — | — |
| 2013-08-06 | $6.41 | $6.74 | 726,300 | — | — |
| 2013-08-05 | $6.47 | $6.80 | 1,375,000 | — | — |
| 2013-08-02 | $6.42 | $6.75 | 2,250,100 | — | — |
| 2013-08-01 | $6.35 | $6.68 | 1,901,500 | — | — |
| 2013-07-31 | $6.25 | $6.57 | 1,598,000 | — | — |
| 2013-07-30 | $6.17 | $6.49 | 2,988,200 | — | — |
| 2013-07-29 | $6.12 | $6.43 | 10,761,900 | — | — |
| 2013-07-26 | $6.32 | $6.64 | 1,498,300 | — | — |
| 2013-07-25 | $6.57 | $6.91 | 1,067,600 | — | — |
| 2013-07-24 | $6.65 | $6.99 | 1,204,600 | — | — |
| 2013-07-23 | $6.74 | $7.09 | 1,513,300 | — | — |
| 2013-07-22 | $6.78 | $7.13 | 2,349,700 | — | — |
| 2013-07-19 | $6.81 | $7.16 | 1,467,000 | — | — |
| 2013-07-18 | $6.73 | $7.08 | 912,600 | — | — |
| 2013-07-17 | $6.67 | $7.01 | 757,500 | — | — |
| 2013-07-16 | $6.60 | $6.94 | 1,404,100 | — | — |
| 2013-07-15 | $6.67 | $7.01 | 2,804,100 | — | — |
| 2013-07-12 | $6.54 | $6.88 | 2,183,100 | — | — |
| 2013-07-11 | $6.61 | $6.95 | 1,304,800 | — | — |
| 2013-07-10 | $6.44 | $6.77 | 2,305,300 | — | — |
| 2013-07-09 | $6.45 | $6.78 | 1,229,000 | — | — |
| 2013-07-08 | $6.38 | $6.71 | 1,419,700 | — | — |
| 2013-07-05 | $6.44 | $6.77 | 1,109,400 | — | — |
| 2013-07-03 | $6.41 | $6.74 | 1,424,400 | — | — |
| 2013-07-02 | $6.32 | $6.64 | 2,298,100 | — | — |
| 2013-07-01 | $6.33 | $6.65 | 2,574,000 | — | — |
| 2013-06-28 | $6.21 | $6.53 | 3,196,700 | — | — |
| 2013-06-27 | $6.07 | $6.38 | 1,685,700 | — | — |
| 2013-06-26 | $5.96 | $6.27 | 1,073,300 | — | — |
| 2013-06-25 | $6.00 | $6.31 | 1,558,700 | — | — |
| 2013-06-24 | $5.83 | $6.13 | 3,146,600 | — | — |
| 2013-06-21 | $5.98 | $6.29 | 2,475,400 | — | — |
| 2013-06-20 | $5.85 | $6.15 | 4,324,200 | — | — |
| 2013-06-19 | $6.11 | $6.42 | 2,371,800 | — | — |
| 2013-06-18 | $6.15 | $6.47 | 2,879,700 | — | — |
| 2013-06-17 | $6.12 | $6.43 | 2,451,200 | — | — |
| 2013-06-14 | $5.95 | $6.26 | 2,649,800 | — | — |
| 2013-06-13 | $6.28 | $6.60 | 2,821,600 | — | — |
| 2013-06-12 | $6.13 | $6.44 | 4,520,700 | — | — |
| 2013-06-11 | $6.20 | $6.52 | 6,599,900 | — | — |
| 2013-06-10 | $6.10 | $6.41 | 3,421,600 | — | — |
| 2013-06-07 | $6.01 | $6.32 | 3,454,600 | — | — |
| 2013-06-06 | $5.80 | $6.10 | 4,736,000 | — | — |
| 2013-06-05 | $5.74 | $6.03 | 4,142,000 | — | — |
| 2013-06-04 | $5.99 | $6.30 | 6,492,100 | — | — |
| 2013-06-03 | $5.68 | $5.97 | 7,576,800 | — | — |
| 2013-05-31 | $5.94 | $6.24 | 6,970,500 | — | — |
| 2013-05-30 | $6.01 | $6.32 | 8,586,400 | — | — |
| 2013-05-29 | $5.99 | $6.30 | 4,877,500 | — | — |
| 2013-05-28 | $6.05 | $6.36 | 6,834,300 | — | — |
| 2013-05-24 | $6.09 | $6.40 | 5,484,600 | — | — |
| 2013-05-23 | $6.32 | $6.64 | 13,253,900 | — | — |
| 2013-05-22 | $6.75 | $7.10 | 3,667,100 | — | — |
| 2013-05-21 | $6.74 | $7.09 | 2,364,100 | — | — |
| 2013-05-20 | $6.84 | $7.19 | 3,528,800 | — | — |
| 2013-05-17 | $6.90 | $7.25 | 5,221,800 | — | — |
| 2013-05-16 | $6.82 | $7.17 | 4,894,700 | — | — |
| 2013-05-15 | $7.28 | $7.65 | 2,492,800 | — | — |
| 2013-05-14 | $7.12 | $7.49 | 3,962,400 | — | — |
| 2013-05-13 | $7.20 | $7.57 | 6,538,200 | — | — |
| 2013-05-10 | $6.70 | $7.04 | 2,628,000 | — | — |
| 2013-05-09 | $6.67 | $7.01 | 3,580,600 | — | — |
| 2013-05-08 | $6.77 | $7.12 | 2,390,900 | — | — |
| 2013-05-07 | $6.80 | $7.15 | 3,105,400 | — | — |
| 2013-05-06 | $6.83 | $7.18 | 5,523,300 | — | — |
| 2013-05-03 | $6.89 | $7.24 | 4,867,100 | — | — |
| 2013-05-02 | $6.76 | $7.11 | 1,529,500 | — | — |
| 2013-05-01 | $6.70 | $7.04 | 973,100 | — | — |
| 2013-04-30 | $6.78 | $7.13 | 7,293,800 | — | — |
| 2013-04-29 | $6.81 | $7.16 | 3,861,100 | — | — |
| 2013-04-26 | $6.79 | $7.14 | 3,715,300 | — | — |
| 2013-04-25 | $6.70 | $7.04 | 4,787,100 | — | — |
| 2013-04-24 | $6.54 | $6.88 | 5,661,100 | — | — |
| 2013-04-23 | $6.62 | $6.96 | 7,730,900 | — | — |
| 2013-04-22 | $6.57 | $6.91 | 4,237,800 | — | — |
| 2013-04-19 | $6.65 | $6.99 | 3,666,900 | — | — |
| 2013-04-18 | $6.62 | $6.96 | 2,458,600 | — | — |
| 2013-04-17 | $6.65 | $6.99 | 4,195,100 | — | — |
| 2013-04-16 | $6.70 | $7.04 | 5,719,800 | — | — |
| 2013-04-15 | $6.66 | $7.00 | 6,061,400 | — | — |
| 2013-04-12 | $6.82 | $7.17 | 5,382,400 | — | — |
| 2013-04-11 | $6.84 | $7.19 | 6,622,000 | — | — |
| 2013-04-10 | $6.73 | $7.08 | 5,110,300 | — | — |
| 2013-04-09 | $6.41 | $6.74 | 4,894,100 | — | — |
| 2013-04-08 | $6.61 | $6.95 | 4,109,700 | — | — |
| 2013-04-05 | $6.56 | $6.90 | 6,526,100 | — | — |
| 2013-04-04 | $6.27 | $6.59 | 4,812,600 | — | — |
| 2013-04-03 | $5.80 | $6.10 | 3,488,700 | — | — |
| 2013-04-02 | $5.90 | $6.20 | 1,897,700 | — | — |
| 2013-04-01 | $5.63 | $5.92 | 3,473,200 | — | — |
| 2013-03-28 | $6.00 | $6.31 | 10,216,100 | — | — |
| 2013-03-27 | $5.96 | $6.27 | 3,015,200 | — | — |
| 2013-03-26 | $5.92 | $6.22 | 1,184,400 | — | — |
| 2013-03-25 | $5.95 | $6.26 | 2,387,900 | — | — |
| 2013-03-22 | $6.02 | $6.33 | 713,400 | — | — |
| 2013-03-21 | $5.98 | $6.29 | 2,784,500 | — | — |
| 2013-03-20 | $6.06 | $6.37 | 2,389,100 | — | — |
| 2013-03-19 | $6.00 | $6.31 | 1,757,200 | — | — |
| 2013-03-18 | $5.96 | $6.27 | 2,931,900 | — | — |
| 2013-03-15 | $6.01 | $6.32 | 718,000 | — | — |
| 2013-03-14 | $6.10 | $6.41 | 1,029,200 | — | — |
| 2013-03-13 | $6.05 | $6.36 | 2,453,900 | — | — |
| 2013-03-12 | $5.87 | $6.17 | 2,326,800 | — | — |
| 2013-03-11 | $5.97 | $6.28 | 3,996,100 | — | — |
| 2013-03-08 | $5.65 | $5.94 | 3,277,100 | — | — |
| 2013-03-07 | $5.65 | $5.94 | 14,493,000 | — | — |
| 2013-03-06 | $5.79 | $6.09 | 1,487,200 | — | — |
| 2013-03-05 | $5.73 | $6.02 | 1,272,200 | — | — |
| 2013-03-04 | $5.69 | $5.98 | 1,411,800 | — | — |
| 2013-03-01 | $5.64 | $5.93 | 1,190,200 | — | — |
| 2013-02-28 | $5.54 | $5.82 | 1,718,400 | — | — |
| 2013-02-27 | $5.55 | $5.83 | 1,513,200 | — | — |
| 2013-02-26 | $5.59 | $5.88 | 2,627,800 | — | — |
| 2013-02-25 | $5.51 | $5.79 | 6,374,500 | — | — |
| 2013-02-22 | $5.57 | $5.86 | 2,569,200 | — | — |
| 2013-02-21 | $5.49 | $5.77 | 2,553,400 | — | — |
| 2013-02-20 | $5.61 | $5.90 | 1,282,000 | — | — |
| 2013-02-19 | $5.70 | $5.99 | 1,547,200 | — | — |
| 2013-02-15 | $5.51 | $5.79 | 1,455,300 | — | — |
| 2013-02-14 | $5.57 | $5.86 | 712,000 | — | — |
| 2013-02-13 | $5.72 | $6.01 | 889,100 | — | — |
| 2013-02-12 | $5.81 | $6.11 | 1,170,300 | — | — |
| 2013-02-11 | $5.77 | $6.07 | 1,242,000 | — | — |
| 2013-02-08 | $5.69 | $5.98 | 1,059,500 | — | — |
| 2013-02-07 | $5.71 | $6.00 | 1,571,300 | — | — |
| 2013-02-06 | $5.65 | $5.94 | 937,400 | — | — |
| 2013-02-05 | $5.65 | $5.94 | 1,470,600 | — | — |
| 2013-02-04 | $5.62 | $5.91 | 1,770,000 | — | — |
| 2013-02-01 | $5.59 | $5.88 | 1,674,600 | — | — |
| 2013-01-31 | $5.66 | $5.95 | 1,909,200 | — | — |
| 2013-01-30 | $5.53 | $5.81 | 2,313,100 | — | — |
| 2013-01-29 | $5.47 | $5.75 | 1,756,400 | — | — |
| 2013-01-28 | $5.26 | $5.53 | 1,193,200 | — | — |
| 2013-01-25 | $5.31 | $5.58 | 996,400 | — | — |
| 2013-01-24 | $5.33 | $5.60 | 2,499,600 | — | — |
| 2013-01-23 | $5.23 | $5.50 | 1,911,500 | — | — |
| 2013-01-22 | $5.25 | $5.52 | 1,586,100 | — | — |
| 2013-01-18 | $5.41 | $5.69 | 1,260,500 | — | — |
| 2013-01-17 | $5.39 | $5.67 | 2,272,100 | — | — |
| 2013-01-16 | $5.35 | $5.62 | 2,224,800 | — | — |
| 2013-01-15 | $5.44 | $5.72 | 7,998,800 | — | — |
| 2013-01-14 | $5.45 | $5.73 | 1,710,100 | — | — |
| 2013-01-11 | $5.42 | $5.70 | 2,542,000 | — | — |
| 2013-01-10 | $5.43 | $5.71 | 1,701,200 | — | — |
| 2013-01-09 | $5.36 | $5.64 | 1,919,500 | — | — |
| 2013-01-08 | $5.22 | $5.49 | 4,151,700 | — | — |
| 2013-01-07 | $5.42 | $5.70 | 3,545,200 | — | — |
| 2013-01-04 | $5.50 | $5.78 | 1,460,000 | — | — |
| 2013-01-03 | $5.47 | $5.75 | 1,621,400 | — | — |
| 2013-01-02 | $5.56 | $5.85 | 2,228,300 | — | — |