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
- 1986-11-17 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 | $6.29 | $8.20 | 725,700 | — | — |
| 2013-12-30 | $6.05 | $7.89 | 1,026,000 | — | — |
| 2013-12-27 | $6.08 | $7.92 | 373,600 | — | — |
| 2013-12-26 | $6.00 | $7.82 | 313,200 | — | — |
| 2013-12-24 | $6.01 | $7.83 | 178,200 | — | — |
| 2013-12-23 | $5.98 | $7.79 | 424,600 | — | — |
| 2013-12-20 | $6.07 | $7.91 | 1,243,600 | — | — |
| 2013-12-19 | $5.82 | $7.59 | 542,500 | — | — |
| 2013-12-18 | $5.88 | $7.66 | 555,500 | — | — |
| 2013-12-17 | $5.79 | $7.55 | 240,200 | — | — |
| 2013-12-16 | $5.93 | $7.73 | 338,600 | — | — |
| 2013-12-13 | $5.87 | $7.65 | 312,100 | — | — |
| 2013-12-12 | $5.84 | $7.61 | 354,600 | — | — |
| 2013-12-11 | $5.85 | $7.62 | 363,700 | — | — |
| 2013-12-10 | $5.94 | $7.74 | 669,400 | — | — |
| 2013-12-09 | $6.19 | $8.07 | 773,100 | — | — |
| 2013-12-06 | $6.05 | $7.89 | 1,020,200 | — | — |
| 2013-12-05 | $5.70 | $7.43 | 510,700 | — | — |
| 2013-12-04 | $5.83 | $7.60 | 524,000 | — | — |
| 2013-12-03 | $5.76 | $7.51 | 840,400 | — | — |
| 2013-12-02 | $5.97 | $7.78 | 939,000 | — | — |
| 2013-11-29 | $6.15 | $8.02 | 261,500 | — | — |
| 2013-11-27 | $6.17 | $8.04 | 522,800 | — | — |
| 2013-11-26 | $6.18 | $8.05 | 1,452,500 | — | — |
| 2013-11-25 | $5.83 | $7.60 | 4,263,500 | — | — |
| 2013-11-22 | $6.99 | $9.11 | 470,400 | — | — |
| 2013-11-21 | $7.07 | $9.21 | 575,300 | — | — |
| 2013-11-20 | $6.54 | $8.52 | 609,900 | — | — |
| 2013-11-19 | $6.80 | $8.86 | 308,600 | — | — |
| 2013-11-18 | $6.91 | $9.01 | 262,400 | — | — |
| 2013-11-15 | $7.16 | $9.33 | 505,200 | — | — |
| 2013-11-14 | $6.92 | $9.02 | 378,000 | — | — |
| 2013-11-13 | $7.08 | $9.23 | 528,200 | — | — |
| 2013-11-12 | $7.12 | $9.28 | 628,900 | — | — |
| 2013-11-11 | $7.01 | $9.14 | 775,100 | — | — |
| 2013-11-08 | $6.86 | $8.94 | 1,195,100 | — | — |
| 2013-11-07 | $6.38 | $8.32 | 1,755,900 | — | — |
| 2013-11-06 | $5.97 | $7.78 | 1,121,700 | — | — |
| 2013-11-05 | $6.40 | $8.34 | 377,100 | — | — |
| 2013-11-04 | $6.62 | $8.63 | 606,000 | — | — |
| 2013-11-01 | $6.27 | $8.17 | 370,100 | — | — |
| 2013-10-31 | $6.52 | $8.50 | 486,400 | — | — |
| 2013-10-30 | $6.59 | $8.59 | 685,800 | — | — |
| 2013-10-29 | $6.36 | $8.29 | 221,300 | — | — |
| 2013-10-28 | $6.31 | $8.22 | 419,500 | — | — |
| 2013-10-25 | $6.27 | $8.17 | 426,900 | — | — |
| 2013-10-24 | $6.54 | $8.52 | 323,900 | — | — |
| 2013-10-23 | $6.56 | $8.55 | 396,100 | — | — |
| 2013-10-22 | $6.43 | $8.38 | 317,500 | — | — |
| 2013-10-21 | $6.46 | $8.42 | 509,600 | — | — |
| 2013-10-18 | $6.55 | $8.54 | 629,600 | — | — |
| 2013-10-17 | $6.55 | $8.54 | 555,300 | — | — |
| 2013-10-16 | $6.47 | $8.43 | 504,000 | — | — |
| 2013-10-15 | $6.30 | $8.21 | 292,700 | — | — |
| 2013-10-14 | $6.43 | $8.38 | 432,100 | — | — |
| 2013-10-11 | $6.40 | $8.34 | 608,500 | — | — |
| 2013-10-10 | $6.11 | $7.96 | 396,500 | — | — |
| 2013-10-09 | $5.86 | $7.64 | 437,400 | — | — |
| 2013-10-08 | $5.93 | $7.73 | 588,300 | — | — |
| 2013-10-07 | $5.85 | $7.62 | 211,300 | — | — |
| 2013-10-04 | $5.85 | $7.62 | 312,800 | — | — |
| 2013-10-03 | $5.86 | $7.64 | 429,900 | — | — |
| 2013-10-02 | $6.06 | $7.90 | 467,100 | — | — |
| 2013-10-01 | $6.15 | $8.02 | 396,700 | — | — |
| 2013-09-30 | $6.01 | $7.83 | 391,300 | — | — |
| 2013-09-27 | $6.16 | $8.03 | 230,600 | — | — |
| 2013-09-26 | $6.16 | $8.03 | 234,800 | — | — |
| 2013-09-25 | $5.98 | $7.79 | 377,900 | — | — |
| 2013-09-24 | $6.11 | $7.96 | 458,900 | — | — |
| 2013-09-23 | $6.21 | $8.09 | 519,100 | — | — |
| 2013-09-20 | $6.27 | $8.17 | 710,000 | — | — |
| 2013-09-19 | $6.41 | $8.35 | 1,054,400 | — | — |
| 2013-09-18 | $5.76 | $7.51 | 343,600 | — | — |
| 2013-09-17 | $5.68 | $7.40 | 396,100 | — | — |
| 2013-09-16 | $5.55 | $7.23 | 405,000 | — | — |
| 2013-09-13 | $5.72 | $7.45 | 878,600 | — | — |
| 2013-09-12 | $5.40 | $7.04 | 653,300 | — | — |
| 2013-09-11 | $5.54 | $7.22 | 773,300 | — | — |
| 2013-09-10 | $5.29 | $6.89 | 428,000 | — | — |
| 2013-09-09 | $5.18 | $6.75 | 570,500 | — | — |
| 2013-09-06 | $5.17 | $6.74 | 359,500 | — | — |
| 2013-09-05 | $5.16 | $6.73 | 477,200 | — | — |
| 2013-09-04 | $4.89 | $6.37 | 280,600 | — | — |
| 2013-09-03 | $4.93 | $6.43 | 381,600 | — | — |
| 2013-08-30 | $4.78 | $6.23 | 241,600 | — | — |
| 2013-08-29 | $4.84 | $6.31 | 308,200 | — | — |
| 2013-08-28 | $4.81 | $6.27 | 598,700 | — | — |
| 2013-08-27 | $5.02 | $6.54 | 260,900 | — | — |
| 2013-08-26 | $5.06 | $6.59 | 707,400 | — | — |
| 2013-08-23 | $5.21 | $6.79 | 332,000 | — | — |
| 2013-08-22 | $5.26 | $6.86 | 260,800 | — | — |
| 2013-08-21 | $5.23 | $6.82 | 441,000 | — | — |
| 2013-08-20 | $5.33 | $6.95 | 714,900 | — | — |
| 2013-08-19 | $5.30 | $6.91 | 495,600 | — | — |
| 2013-08-16 | $5.13 | $6.69 | 991,100 | — | — |
| 2013-08-15 | $5.33 | $6.95 | 1,100,400 | — | — |
| 2013-08-14 | $4.94 | $6.44 | 407,000 | — | — |
| 2013-08-13 | $4.94 | $6.44 | 509,500 | — | — |
| 2013-08-12 | $4.95 | $6.45 | 579,000 | — | — |
| 2013-08-09 | $4.79 | $6.24 | 510,300 | — | — |
| 2013-08-08 | $4.87 | $6.35 | 2,287,200 | — | — |
| 2013-08-07 | $4.25 | $5.54 | 627,200 | — | — |
| 2013-08-06 | $4.42 | $5.76 | 241,500 | — | — |
| 2013-08-05 | $4.42 | $5.76 | 276,500 | — | — |
| 2013-08-02 | $4.38 | $5.71 | 400,600 | — | — |
| 2013-08-01 | $4.40 | $5.73 | 264,800 | — | — |
| 2013-07-31 | $4.43 | $5.77 | 405,700 | — | — |
| 2013-07-30 | $4.44 | $5.79 | 450,300 | — | — |
| 2013-07-29 | $4.50 | $5.86 | 453,000 | — | — |
| 2013-07-26 | $4.63 | $6.03 | 476,500 | — | — |
| 2013-07-25 | $4.72 | $6.15 | 292,400 | — | — |
| 2013-07-24 | $4.71 | $6.14 | 763,000 | — | — |
| 2013-07-23 | $4.87 | $6.35 | 367,900 | — | — |
| 2013-07-22 | $5.00 | $6.52 | 348,200 | — | — |
| 2013-07-19 | $5.15 | $6.71 | 614,400 | — | — |
| 2013-07-18 | $5.17 | $6.74 | 501,000 | — | — |
| 2013-07-17 | $4.96 | $6.46 | 517,400 | — | — |
| 2013-07-16 | $4.93 | $6.43 | 1,418,400 | — | — |
| 2013-07-15 | $4.62 | $6.02 | 357,200 | — | — |
| 2013-07-12 | $4.46 | $5.81 | 908,600 | — | — |
| 2013-07-11 | $4.15 | $5.41 | 402,900 | — | — |
| 2013-07-10 | $4.05 | $5.28 | 378,400 | — | — |
| 2013-07-09 | $4.02 | $5.24 | 533,300 | — | — |
| 2013-07-08 | $4.06 | $5.29 | 299,000 | — | — |
| 2013-07-05 | $4.18 | $5.45 | 184,400 | — | — |
| 2013-07-03 | $4.13 | $5.38 | 539,300 | — | — |
| 2013-07-02 | $4.13 | $5.38 | 462,200 | — | — |
| 2013-07-01 | $3.96 | $5.16 | 268,100 | — | — |
| 2013-06-28 | $3.88 | $5.06 | 2,228,100 | — | — |
| 2013-06-27 | $3.82 | $4.98 | 298,500 | — | — |
| 2013-06-26 | $3.84 | $5.00 | 410,300 | — | — |
| 2013-06-25 | $3.79 | $4.94 | 852,300 | — | — |
| 2013-06-24 | $3.90 | $5.08 | 302,100 | — | — |
| 2013-06-21 | $3.91 | $5.10 | 1,459,000 | — | — |
| 2013-06-20 | $3.80 | $4.95 | 515,700 | — | — |
| 2013-06-19 | $4.01 | $5.23 | 426,100 | — | — |
| 2013-06-18 | $4.15 | $5.41 | 282,300 | — | — |
| 2013-06-17 | $4.23 | $5.51 | 489,500 | — | — |
| 2013-06-14 | $4.24 | $5.53 | 1,665,500 | — | — |
| 2013-06-13 | $4.15 | $5.41 | 299,000 | — | — |
| 2013-06-12 | $4.18 | $5.45 | 310,200 | — | — |
| 2013-06-11 | $4.23 | $5.51 | 312,400 | — | — |
| 2013-06-10 | $4.36 | $5.68 | 264,900 | — | — |
| 2013-06-07 | $4.30 | $5.60 | 185,300 | — | — |
| 2013-06-06 | $4.30 | $5.60 | 451,800 | — | — |
| 2013-06-05 | $4.32 | $5.63 | 419,800 | — | — |
| 2013-06-04 | $4.33 | $5.64 | 289,400 | — | — |
| 2013-06-03 | $4.40 | $5.73 | 509,400 | — | — |
| 2013-05-31 | $4.38 | $5.71 | 321,700 | — | — |
| 2013-05-30 | $4.47 | $5.83 | 212,200 | — | — |
| 2013-05-29 | $4.42 | $5.76 | 113,800 | — | — |
| 2013-05-28 | $4.53 | $5.90 | 241,600 | — | — |
| 2013-05-24 | $4.34 | $5.66 | 207,600 | — | — |
| 2013-05-23 | $4.41 | $5.75 | 248,700 | — | — |
| 2013-05-22 | $4.35 | $5.67 | 391,400 | — | — |
| 2013-05-21 | $4.39 | $5.72 | 152,000 | — | — |
| 2013-05-20 | $4.43 | $5.77 | 302,100 | — | — |
| 2013-05-17 | $4.41 | $5.75 | 258,500 | — | — |
| 2013-05-16 | $4.40 | $5.73 | 170,100 | — | — |
| 2013-05-15 | $4.50 | $5.86 | 212,700 | — | — |
| 2013-05-14 | $4.54 | $5.92 | 308,400 | — | — |
| 2013-05-13 | $4.59 | $5.98 | 408,900 | — | — |
| 2013-05-10 | $4.71 | $6.14 | 313,700 | — | — |
| 2013-05-09 | $4.73 | $6.16 | 659,600 | — | — |
| 2013-05-08 | $4.78 | $6.23 | 359,700 | — | — |
| 2013-05-07 | $4.75 | $6.19 | 336,600 | — | — |
| 2013-05-06 | $4.73 | $6.16 | 629,000 | — | — |
| 2013-05-03 | $4.61 | $6.01 | 449,800 | — | — |
| 2013-05-02 | $4.39 | $5.72 | 309,300 | — | — |
| 2013-05-01 | $4.32 | $5.63 | 590,400 | — | — |
| 2013-04-30 | $4.46 | $5.81 | 501,000 | — | — |
| 2013-04-29 | $4.34 | $5.66 | 691,500 | — | — |
| 2013-04-26 | $4.34 | $5.66 | 701,300 | — | — |
| 2013-04-25 | $4.31 | $5.62 | 459,400 | — | — |
| 2013-04-24 | $4.31 | $5.62 | 377,700 | — | — |
| 2013-04-23 | $4.36 | $5.68 | 407,700 | — | — |
| 2013-04-22 | $4.41 | $5.75 | 443,300 | — | — |
| 2013-04-19 | $4.51 | $5.88 | 385,400 | — | — |
| 2013-04-18 | $4.51 | $5.88 | 371,600 | — | — |
| 2013-04-17 | $4.61 | $6.01 | 505,900 | — | — |
| 2013-04-16 | $4.60 | $6.00 | 564,200 | — | — |
| 2013-04-15 | $4.61 | $6.01 | 380,800 | — | — |
| 2013-04-12 | $4.90 | $6.39 | 458,000 | — | — |
| 2013-04-11 | $5.04 | $6.57 | 510,900 | — | — |
| 2013-04-10 | $5.04 | $6.57 | 429,500 | — | — |
| 2013-04-09 | $5.05 | $6.58 | 581,500 | — | — |
| 2013-04-08 | $4.99 | $6.50 | 450,800 | — | — |
| 2013-04-05 | $5.03 | $6.56 | 202,800 | — | — |
| 2013-04-04 | $5.07 | $6.61 | 361,500 | — | — |
| 2013-04-03 | $5.11 | $6.66 | 353,700 | — | — |
| 2013-04-02 | $5.23 | $6.82 | 333,500 | — | — |
| 2013-04-01 | $5.29 | $6.89 | 293,900 | — | — |
| 2013-03-28 | $5.40 | $7.04 | 476,400 | — | — |
| 2013-03-27 | $5.32 | $6.93 | 310,000 | — | — |
| 2013-03-26 | $5.45 | $7.10 | 458,500 | — | — |
| 2013-03-25 | $5.50 | $7.17 | 314,300 | — | — |
| 2013-03-22 | $5.66 | $7.38 | 362,800 | — | — |
| 2013-03-21 | $5.70 | $7.43 | 272,100 | — | — |
| 2013-03-20 | $5.72 | $7.45 | 772,100 | — | — |
| 2013-03-19 | $5.73 | $7.47 | 400,300 | — | — |
| 2013-03-18 | $5.78 | $7.53 | 585,600 | — | — |
| 2013-03-15 | $5.81 | $7.57 | 512,000 | — | — |
| 2013-03-14 | $5.79 | $7.55 | 344,900 | — | — |
| 2013-03-13 | $5.75 | $7.49 | 619,800 | — | — |
| 2013-03-12 | $5.70 | $7.43 | 178,900 | — | — |
| 2013-03-11 | $5.75 | $7.49 | 938,400 | — | — |
| 2013-03-08 | $5.98 | $7.79 | 411,800 | — | — |
| 2013-03-07 | $5.61 | $7.31 | 254,600 | — | — |
| 2013-03-06 | $5.56 | $7.25 | 379,600 | — | — |
| 2013-03-05 | $5.58 | $7.27 | 634,500 | — | — |
| 2013-03-04 | $5.42 | $7.06 | 528,100 | — | — |
| 2013-03-01 | $5.58 | $7.27 | 911,400 | — | — |
| 2013-02-28 | $5.56 | $7.25 | 468,900 | — | — |
| 2013-02-27 | $5.48 | $7.14 | 357,700 | — | — |
| 2013-02-26 | $5.52 | $7.19 | 303,300 | — | — |
| 2013-02-25 | $5.54 | $7.22 | 258,300 | — | — |
| 2013-02-22 | $5.70 | $7.43 | 304,100 | — | — |
| 2013-02-21 | $5.78 | $7.53 | 248,100 | — | — |
| 2013-02-20 | $5.93 | $7.73 | 227,500 | — | — |
| 2013-02-19 | $6.08 | $7.92 | 531,400 | — | — |
| 2013-02-15 | $5.96 | $7.77 | 701,800 | — | — |
| 2013-02-14 | $5.83 | $7.60 | 417,300 | — | — |
| 2013-02-13 | $5.82 | $7.59 | 299,000 | — | — |
| 2013-02-12 | $5.85 | $7.62 | 436,200 | — | — |
| 2013-02-11 | $5.85 | $7.62 | 758,400 | — | — |
| 2013-02-08 | $6.08 | $7.92 | 486,300 | — | — |
| 2013-02-07 | $6.10 | $7.95 | 2,148,700 | — | — |
| 2013-02-06 | $7.02 | $9.15 | 445,500 | — | — |
| 2013-02-05 | $6.96 | $9.07 | 344,700 | — | — |
| 2013-02-04 | $6.91 | $9.01 | 503,000 | — | — |
| 2013-02-01 | $7.02 | $9.15 | 313,900 | — | — |
| 2013-01-31 | $7.05 | $9.19 | 335,000 | — | — |
| 2013-01-30 | $7.02 | $9.15 | 641,600 | — | — |
| 2013-01-29 | $7.37 | $9.61 | 894,100 | — | — |
| 2013-01-28 | $7.00 | $9.12 | 355,200 | — | — |
| 2013-01-25 | $6.93 | $9.03 | 340,200 | — | — |
| 2013-01-24 | $6.90 | $8.99 | 534,800 | — | — |
| 2013-01-23 | $6.86 | $8.94 | 352,800 | — | — |
| 2013-01-22 | $7.00 | $9.12 | 357,000 | — | — |
| 2013-01-18 | $7.01 | $9.14 | 267,800 | — | — |
| 2013-01-17 | $6.98 | $9.10 | 366,800 | — | — |
| 2013-01-16 | $7.12 | $9.28 | 161,100 | — | — |
| 2013-01-15 | $7.27 | $9.48 | 244,000 | — | — |
| 2013-01-14 | $7.19 | $9.37 | 192,400 | — | — |
| 2013-01-11 | $7.25 | $9.45 | 168,000 | — | — |
| 2013-01-10 | $7.30 | $9.51 | 269,700 | — | — |
| 2013-01-09 | $7.19 | $9.37 | 282,300 | — | — |
| 2013-01-08 | $7.05 | $9.19 | 252,800 | — | — |
| 2013-01-07 | $7.03 | $9.16 | 388,800 | — | — |
| 2013-01-04 | $7.30 | $9.51 | 227,500 | — | — |
| 2013-01-03 | $7.19 | $9.37 | 254,400 | — | — |
| 2013-01-02 | $7.25 | $9.45 | 501,600 | — | — |