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
- 1994-05-03 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 | $6.90 | $6.90 | 8,700 | — | — |
| 2013-12-30 | $6.40 | $6.40 | 5,100 | — | — |
| 2013-12-27 | $6.55 | $6.55 | 19,700 | — | — |
| 2013-12-26 | $6.88 | $6.88 | 16,300 | — | — |
| 2013-12-24 | $6.85 | $6.85 | 0 | — | — |
| 2013-12-23 | $6.85 | $6.85 | 8,200 | — | — |
| 2013-12-20 | $7.34 | $7.34 | 1,100 | — | — |
| 2013-12-19 | $7.39 | $7.39 | 900 | — | — |
| 2013-12-18 | $7.40 | $7.40 | 10,100 | — | — |
| 2013-12-17 | $7.15 | $7.15 | 1,100 | — | — |
| 2013-12-16 | $6.88 | $6.88 | 2,800 | — | — |
| 2013-12-13 | $6.94 | $6.94 | 5,900 | — | — |
| 2013-12-12 | $7.15 | $7.15 | 2,600 | — | — |
| 2013-12-11 | $7.15 | $7.15 | 4,000 | — | — |
| 2013-12-10 | $7.19 | $7.19 | 2,500 | — | — |
| 2013-12-09 | $7.40 | $7.40 | 6,600 | — | — |
| 2013-12-06 | $7.30 | $7.30 | 10,300 | — | — |
| 2013-12-05 | $7.10 | $7.10 | 3,500 | — | — |
| 2013-12-04 | $7.06 | $7.06 | 5,600 | — | — |
| 2013-12-03 | $7.13 | $7.13 | 28,400 | — | — |
| 2013-12-02 | $7.49 | $7.49 | 3,500 | — | — |
| 2013-11-29 | $7.29 | $7.29 | 3,400 | — | — |
| 2013-11-27 | $7.25 | $7.25 | 19,400 | — | — |
| 2013-11-26 | $7.40 | $7.40 | 3,200 | — | — |
| 2013-11-25 | $7.85 | $7.85 | 9,300 | — | — |
| 2013-11-22 | $7.73 | $7.73 | 4,800 | — | — |
| 2013-11-21 | $7.70 | $7.70 | 9,200 | — | — |
| 2013-11-20 | $7.51 | $7.51 | 8,700 | — | — |
| 2013-11-19 | $8.00 | $8.00 | 106,600 | — | — |
| 2013-11-18 | $8.50 | $8.50 | 376,100 | — | — |
| 2013-11-15 | $7.66 | $7.66 | 18,300 | — | — |
| 2013-11-14 | $7.55 | $7.55 | 39,100 | — | — |
| 2013-11-13 | $7.85 | $7.85 | 145,700 | — | — |
| 2013-11-12 | $6.64 | $6.64 | 14,400 | — | — |
| 2013-11-11 | $6.42 | $6.42 | 400 | — | — |
| 2013-11-08 | $6.51 | $6.51 | 16,400 | — | — |
| 2013-11-07 | $6.50 | $6.50 | 900 | — | — |
| 2013-11-06 | $6.78 | $6.78 | 13,000 | — | — |
| 2013-11-05 | $6.56 | $6.56 | 400 | — | — |
| 2013-11-04 | $6.83 | $6.83 | 15,300 | — | — |
| 2013-11-01 | $6.50 | $6.50 | 500 | — | — |
| 2013-10-31 | $6.57 | $6.57 | 39,100 | — | — |
| 2013-10-30 | $6.41 | $6.41 | 8,300 | — | — |
| 2013-10-29 | $6.30 | $6.30 | 6,700 | — | — |
| 2013-10-28 | $6.48 | $6.48 | 3,000 | — | — |
| 2013-10-25 | $6.55 | $6.55 | 40,000 | — | — |
| 2013-10-24 | $7.00 | $7.00 | 200 | — | — |
| 2013-10-23 | $6.96 | $6.96 | 22,700 | — | — |
| 2013-10-22 | $7.10 | $7.10 | 200 | — | — |
| 2013-10-21 | $7.01 | $7.01 | 7,200 | — | — |
| 2013-10-18 | $7.15 | $7.15 | 1,300 | — | — |
| 2013-10-17 | $7.15 | $7.15 | 2,000 | — | — |
| 2013-10-16 | $7.15 | $7.15 | 4,300 | — | — |
| 2013-10-15 | $7.46 | $7.46 | 1,000 | — | — |
| 2013-10-14 | $7.21 | $7.21 | 5,900 | — | — |
| 2013-10-11 | $7.08 | $7.08 | 9,700 | — | — |
| 2013-10-10 | $7.03 | $7.03 | 13,600 | — | — |
| 2013-10-09 | $6.92 | $6.92 | 900 | — | — |
| 2013-10-08 | $6.81 | $6.81 | 3,000 | — | — |
| 2013-10-07 | $6.75 | $6.75 | 3,800 | — | — |
| 2013-10-04 | $6.94 | $6.94 | 900 | — | — |
| 2013-10-03 | $7.00 | $7.00 | 1,600 | — | — |
| 2013-10-02 | $6.99 | $6.99 | 6,200 | — | — |
| 2013-10-01 | $6.90 | $6.90 | 6,800 | — | — |
| 2013-09-30 | $6.56 | $6.56 | 2,200 | — | — |
| 2013-09-27 | $6.69 | $6.69 | 200 | — | — |
| 2013-09-26 | $6.80 | $6.80 | 3,000 | — | — |
| 2013-09-25 | $7.00 | $7.00 | 18,300 | — | — |
| 2013-09-24 | $6.74 | $6.74 | 5,700 | — | — |
| 2013-09-23 | $7.17 | $7.17 | 6,200 | — | — |
| 2013-09-20 | $6.64 | $6.64 | 5,300 | — | — |
| 2013-09-19 | $6.65 | $6.65 | 5,800 | — | — |
| 2013-09-18 | $6.76 | $6.76 | 5,800 | — | — |
| 2013-09-17 | $6.66 | $6.66 | 21,500 | — | — |
| 2013-09-16 | $7.00 | $7.00 | 22,100 | — | — |
| 2013-09-13 | $7.40 | $7.40 | 12,600 | — | — |
| 2013-09-12 | $7.76 | $7.76 | 8,200 | — | — |
| 2013-09-11 | $7.76 | $7.76 | 20,800 | — | — |
| 2013-09-10 | $7.61 | $7.61 | 21,900 | — | — |
| 2013-09-09 | $7.81 | $7.81 | 22,800 | — | — |
| 2013-09-06 | $8.10 | $8.10 | 80,600 | — | — |
| 2013-09-05 | $7.19 | $7.19 | 2,200 | — | — |
| 2013-09-04 | $7.00 | $7.00 | 10,300 | — | — |
| 2013-09-03 | $6.89 | $6.89 | 4,400 | — | — |
| 2013-08-30 | $6.36 | $6.36 | 1,800 | — | — |
| 2013-08-29 | $6.44 | $6.44 | 7,000 | — | — |
| 2013-08-28 | $6.80 | $6.80 | 12,200 | — | — |
| 2013-08-27 | $6.71 | $6.71 | 35,100 | — | — |
| 2013-08-26 | $6.51 | $6.51 | 0 | — | — |
| 2013-08-23 | $6.51 | $6.51 | 4,100 | — | — |
| 2013-08-22 | $6.65 | $6.65 | 3,300 | — | — |
| 2013-08-21 | $6.61 | $6.61 | 6,800 | — | — |
| 2013-08-20 | $6.85 | $6.85 | 12,900 | — | — |
| 2013-08-19 | $7.00 | $7.00 | 30,300 | — | — |
| 2013-08-16 | $6.15 | $6.15 | 5,200 | — | — |
| 2013-08-15 | $5.93 | $5.93 | 7,400 | — | — |
| 2013-08-14 | $5.85 | $5.85 | 38,100 | — | — |
| 2013-08-13 | $5.60 | $5.60 | 19,500 | — | — |
| 2013-08-12 | $5.55 | $5.55 | 4,500 | — | — |
| 2013-08-09 | $5.50 | $5.50 | 100 | — | — |
| 2013-08-08 | $5.49 | $5.49 | 7,400 | — | — |
| 2013-08-07 | $5.53 | $5.53 | 1,400 | — | — |
| 2013-08-06 | $5.55 | $5.55 | 2,800 | — | — |
| 2013-08-05 | $5.51 | $5.51 | 3,800 | — | — |
| 2013-08-02 | $5.66 | $5.66 | 6,200 | — | — |
| 2013-08-01 | $5.70 | $5.70 | 9,200 | — | — |
| 2013-07-31 | $5.51 | $5.51 | 600 | — | — |
| 2013-07-30 | $5.58 | $5.58 | 6,500 | — | — |
| 2013-07-29 | $5.30 | $5.30 | 2,700 | — | — |
| 2013-07-26 | $5.44 | $5.44 | 0 | — | — |
| 2013-07-25 | $5.44 | $5.44 | 1,600 | — | — |
| 2013-07-24 | $5.48 | $5.48 | 0 | — | — |
| 2013-07-23 | $5.48 | $5.48 | 5,300 | — | — |
| 2013-07-22 | $5.49 | $5.49 | 8,500 | — | — |
| 2013-07-19 | $5.77 | $5.77 | 1,800 | — | — |
| 2013-07-18 | $5.70 | $5.70 | 5,200 | — | — |
| 2013-07-17 | $5.41 | $5.41 | 700 | — | — |
| 2013-07-16 | $5.35 | $5.35 | 1,100 | — | — |
| 2013-07-15 | $5.30 | $5.30 | 11,800 | — | — |
| 2013-07-12 | $5.48 | $5.48 | 10,000 | — | — |
| 2013-07-11 | $5.40 | $5.40 | 1,000 | — | — |
| 2013-07-10 | $5.55 | $5.55 | 2,500 | — | — |
| 2013-07-09 | $5.40 | $5.40 | 6,700 | — | — |
| 2013-07-08 | $5.48 | $5.48 | 9,500 | — | — |
| 2013-07-05 | $5.79 | $5.79 | 8,900 | — | — |
| 2013-07-03 | $5.86 | $5.86 | 9,700 | — | — |
| 2013-07-02 | $5.80 | $5.80 | 1,400 | — | — |
| 2013-07-01 | $5.79 | $5.79 | 300 | — | — |
| 2013-06-28 | $5.82 | $5.82 | 100 | — | — |
| 2013-06-27 | $5.89 | $5.89 | 4,500 | — | — |
| 2013-06-26 | $5.75 | $5.75 | 1,500 | — | — |
| 2013-06-25 | $5.66 | $5.66 | 200 | — | — |
| 2013-06-24 | $5.58 | $5.58 | 0 | — | — |
| 2013-06-21 | $5.58 | $5.58 | 1,300 | — | — |
| 2013-06-20 | $5.61 | $5.61 | 400 | — | — |
| 2013-06-19 | $5.75 | $5.75 | 0 | — | — |
| 2013-06-18 | $5.75 | $5.75 | 2,600 | — | — |
| 2013-06-17 | $5.75 | $5.75 | 1,000 | — | — |
| 2013-06-14 | $5.85 | $5.85 | 1,800 | — | — |
| 2013-06-13 | $5.51 | $5.51 | 1,300 | — | — |
| 2013-06-12 | $5.53 | $5.53 | 6,000 | — | — |
| 2013-06-11 | $5.56 | $5.56 | 600 | — | — |
| 2013-06-10 | $5.45 | $5.45 | 3,000 | — | — |
| 2013-06-07 | $5.70 | $5.70 | 2,300 | — | — |
| 2013-06-06 | $5.58 | $5.58 | 4,300 | — | — |
| 2013-06-05 | $5.42 | $5.42 | 2,000 | — | — |
| 2013-06-04 | $5.51 | $5.51 | 2,900 | — | — |
| 2013-06-03 | $5.73 | $5.73 | 6,200 | — | — |
| 2013-05-31 | $5.77 | $5.77 | 2,500 | — | — |
| 2013-05-30 | $5.82 | $5.82 | 800 | — | — |
| 2013-05-29 | $5.88 | $5.88 | 2,000 | — | — |
| 2013-05-28 | $6.00 | $6.00 | 1,300 | — | — |
| 2013-05-24 | $5.91 | $5.91 | 5,000 | — | — |
| 2013-05-23 | $5.98 | $5.98 | 400 | — | — |
| 2013-05-22 | $5.84 | $5.84 | 3,700 | — | — |
| 2013-05-21 | $6.05 | $6.05 | 15,500 | — | — |
| 2013-05-20 | $5.75 | $5.75 | 21,200 | — | — |
| 2013-05-17 | $5.68 | $5.68 | 4,600 | — | — |
| 2013-05-16 | $5.55 | $5.55 | 1,300 | — | — |
| 2013-05-15 | $5.65 | $5.65 | 200 | — | — |
| 2013-05-14 | $5.78 | $5.78 | 1,300 | — | — |
| 2013-05-13 | $5.91 | $5.91 | 0 | — | — |
| 2013-05-10 | $5.91 | $5.91 | 1,700 | — | — |
| 2013-05-09 | $5.70 | $5.70 | 1,400 | — | — |
| 2013-05-08 | $6.12 | $6.12 | 900 | — | — |
| 2013-05-07 | $6.12 | $6.12 | 2,000 | — | — |
| 2013-05-06 | $5.97 | $5.97 | 100 | — | — |
| 2013-05-03 | $6.03 | $6.03 | 4,000 | — | — |
| 2013-05-02 | $5.77 | $5.77 | 100 | — | — |
| 2013-05-01 | $6.00 | $6.00 | 400 | — | — |
| 2013-04-30 | $6.12 | $6.12 | 2,000 | — | — |
| 2013-04-29 | $6.02 | $6.02 | 200 | — | — |
| 2013-04-26 | $6.00 | $6.00 | 0 | — | — |
| 2013-04-25 | $6.00 | $6.00 | 900 | — | — |
| 2013-04-24 | $6.03 | $6.03 | 4,900 | — | — |
| 2013-04-23 | $5.91 | $5.91 | 6,600 | — | — |
| 2013-04-22 | $5.74 | $5.74 | 1,300 | — | — |
| 2013-04-19 | $5.55 | $5.55 | 800 | — | — |
| 2013-04-18 | $5.56 | $5.56 | 900 | — | — |
| 2013-04-17 | $5.71 | $5.71 | 0 | — | — |
| 2013-04-16 | $5.71 | $5.71 | 200 | — | — |
| 2013-04-15 | $5.50 | $5.50 | 4,900 | — | — |
| 2013-04-12 | $5.75 | $5.75 | 2,000 | — | — |
| 2013-04-11 | $6.04 | $6.04 | 4,500 | — | — |
| 2013-04-10 | $6.37 | $6.37 | 6,600 | — | — |
| 2013-04-09 | $5.85 | $5.85 | 800 | — | — |
| 2013-04-08 | $5.87 | $5.87 | 0 | — | — |
| 2013-04-05 | $5.87 | $5.87 | 1,500 | — | — |
| 2013-04-04 | $5.71 | $5.71 | 2,200 | — | — |
| 2013-04-03 | $5.90 | $5.90 | 1,600 | — | — |
| 2013-04-02 | $6.15 | $6.15 | 6,300 | — | — |
| 2013-04-01 | $6.41 | $6.41 | 200 | — | — |
| 2013-03-28 | $6.35 | $6.35 | 3,900 | — | — |
| 2013-03-27 | $6.15 | $6.15 | 10,500 | — | — |
| 2013-03-26 | $5.92 | $5.92 | 10,500 | — | — |
| 2013-03-25 | $5.69 | $5.69 | 7,100 | — | — |
| 2013-03-22 | $5.50 | $5.50 | 600 | — | — |
| 2013-03-21 | $5.35 | $5.35 | 6,500 | — | — |
| 2013-03-20 | $5.50 | $5.50 | 1,900 | — | — |
| 2013-03-19 | $5.70 | $5.70 | 0 | — | — |
| 2013-03-18 | $5.70 | $5.70 | 2,000 | — | — |
| 2013-03-15 | $5.76 | $5.76 | 3,400 | — | — |
| 2013-03-14 | $5.76 | $5.76 | 9,600 | — | — |
| 2013-03-13 | $5.72 | $5.72 | 6,100 | — | — |
| 2013-03-12 | $5.84 | $5.84 | 2,500 | — | — |
| 2013-03-11 | $5.66 | $5.66 | 3,900 | — | — |
| 2013-03-08 | $5.44 | $5.44 | 2,500 | — | — |
| 2013-03-07 | $5.44 | $5.44 | 3,900 | — | — |
| 2013-03-06 | $5.33 | $5.33 | 800 | — | — |
| 2013-03-05 | $5.37 | $5.37 | 400 | — | — |
| 2013-03-04 | $5.16 | $5.16 | 4,400 | — | — |
| 2013-03-01 | $5.34 | $5.34 | 3,400 | — | — |
| 2013-02-28 | $5.42 | $5.42 | 9,500 | — | — |
| 2013-02-27 | $5.81 | $5.81 | 4,100 | — | — |
| 2013-02-26 | $5.60 | $5.60 | 2,000 | — | — |
| 2013-02-25 | $5.60 | $5.60 | 8,700 | — | — |
| 2013-02-22 | $5.93 | $5.93 | 5,700 | — | — |
| 2013-02-21 | $6.09 | $6.09 | 4,800 | — | — |
| 2013-02-20 | $6.20 | $6.20 | 5,700 | — | — |
| 2013-02-19 | $6.40 | $6.40 | 14,500 | — | — |
| 2013-02-15 | $6.08 | $6.08 | 2,600 | — | — |
| 2013-02-14 | $6.39 | $6.39 | 5,000 | — | — |
| 2013-02-13 | $6.20 | $6.20 | 3,000 | — | — |
| 2013-02-12 | $6.10 | $6.10 | 2,600 | — | — |
| 2013-02-11 | $6.35 | $6.35 | 1,500 | — | — |
| 2013-02-08 | $6.22 | $6.22 | 6,300 | — | — |
| 2013-02-07 | $6.27 | $6.27 | 7,500 | — | — |
| 2013-02-06 | $6.45 | $6.45 | 4,800 | — | — |
| 2013-02-05 | $6.77 | $6.77 | 2,100 | — | — |
| 2013-02-04 | $6.55 | $6.55 | 12,100 | — | — |
| 2013-02-01 | $7.20 | $7.20 | 7,700 | — | — |
| 2013-01-31 | $7.05 | $7.05 | 23,100 | — | — |
| 2013-01-30 | $6.97 | $6.97 | 22,400 | — | — |
| 2013-01-29 | $6.47 | $6.47 | 11,100 | — | — |
| 2013-01-28 | $5.77 | $5.77 | 5,600 | — | — |
| 2013-01-25 | $5.92 | $5.92 | 7,800 | — | — |
| 2013-01-24 | $5.60 | $5.60 | 3,200 | — | — |
| 2013-01-23 | $5.28 | $5.28 | 4,000 | — | — |
| 2013-01-22 | $5.50 | $5.50 | 5,000 | — | — |
| 2013-01-18 | $5.63 | $5.63 | 600 | — | — |
| 2013-01-17 | $5.58 | $5.58 | 9,300 | — | — |
| 2013-01-16 | $5.26 | $5.26 | 4,500 | — | — |
| 2013-01-15 | $5.51 | $5.51 | 8,700 | — | — |
| 2013-01-14 | $6.00 | $6.00 | 0 | — | — |
| 2013-01-11 | $6.00 | $6.00 | 1,300 | — | — |
| 2013-01-10 | $6.00 | $6.00 | 5,100 | — | — |
| 2013-01-09 | $6.00 | $6.00 | 0 | — | — |
| 2013-01-08 | $6.00 | $6.00 | 800 | — | — |
| 2013-01-07 | $6.00 | $6.00 | 4,600 | — | — |
| 2013-01-04 | $6.33 | $6.33 | 2,400 | — | — |
| 2013-01-03 | $6.20 | $6.20 | 1,000 | — | — |
| 2013-01-02 | $6.39 | $6.39 | 15,300 | — | — |