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
- 1994-04-13 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 | $6.33 | $6.33 | 52,000 | — | — |
| 2013-12-30 | $6.23 | $6.23 | 22,600 | — | — |
| 2013-12-27 | $6.20 | $6.20 | 21,300 | — | — |
| 2013-12-26 | $6.19 | $6.19 | 11,700 | — | — |
| 2013-12-24 | $6.21 | $6.21 | 18,100 | — | — |
| 2013-12-23 | $6.22 | $6.22 | 24,700 | — | — |
| 2013-12-20 | $5.94 | $5.94 | 109,600 | — | — |
| 2013-12-19 | $5.81 | $5.81 | 29,300 | — | — |
| 2013-12-18 | $5.81 | $5.81 | 60,900 | — | — |
| 2013-12-17 | $5.97 | $5.97 | 54,400 | — | — |
| 2013-12-16 | $5.67 | $5.67 | 91,700 | — | — |
| 2013-12-13 | $6.07 | $6.07 | 42,500 | — | — |
| 2013-12-12 | $6.05 | $6.05 | 43,800 | — | — |
| 2013-12-11 | $5.99 | $5.99 | 65,000 | — | — |
| 2013-12-10 | $6.12 | $6.12 | 36,200 | — | — |
| 2013-12-09 | $6.36 | $6.36 | 55,700 | — | — |
| 2013-12-06 | $6.53 | $6.53 | 54,300 | — | — |
| 2013-12-05 | $6.05 | $6.05 | 108,900 | — | — |
| 2013-12-04 | $6.62 | $6.62 | 96,500 | — | — |
| 2013-12-03 | $6.83 | $6.83 | 139,700 | — | — |
| 2013-12-02 | $6.76 | $6.76 | 122,200 | — | — |
| 2013-11-29 | $7.06 | $7.06 | 63,400 | — | — |
| 2013-11-27 | $7.04 | $7.04 | 159,500 | — | — |
| 2013-11-26 | $6.57 | $6.57 | 81,500 | — | — |
| 2013-11-25 | $6.34 | $6.34 | 35,400 | — | — |
| 2013-11-22 | $6.25 | $6.25 | 87,300 | — | — |
| 2013-11-21 | $6.64 | $6.64 | 77,700 | — | — |
| 2013-11-20 | $6.64 | $6.64 | 70,700 | — | — |
| 2013-11-19 | $6.49 | $6.49 | 82,700 | — | — |
| 2013-11-18 | $6.57 | $6.57 | 29,500 | — | — |
| 2013-11-15 | $6.47 | $6.47 | 45,300 | — | — |
| 2013-11-14 | $6.38 | $6.38 | 30,700 | — | — |
| 2013-11-13 | $6.20 | $6.20 | 22,200 | — | — |
| 2013-11-12 | $6.19 | $6.19 | 17,400 | — | — |
| 2013-11-11 | $6.13 | $6.13 | 10,200 | — | — |
| 2013-11-08 | $6.20 | $6.20 | 19,100 | — | — |
| 2013-11-07 | $6.00 | $6.00 | 65,900 | — | — |
| 2013-11-06 | $6.21 | $6.21 | 22,500 | — | — |
| 2013-11-05 | $6.19 | $6.19 | 76,400 | — | — |
| 2013-11-04 | $6.47 | $6.47 | 31,400 | — | — |
| 2013-11-01 | $6.44 | $6.44 | 92,400 | — | — |
| 2013-10-31 | $6.68 | $6.68 | 88,500 | — | — |
| 2013-10-30 | $6.70 | $6.70 | 116,100 | — | — |
| 2013-10-29 | $7.17 | $7.17 | 298,800 | — | — |
| 2013-10-28 | $6.98 | $6.98 | 86,100 | — | — |
| 2013-10-25 | $6.98 | $6.98 | 117,900 | — | — |
| 2013-10-24 | $6.88 | $6.88 | 128,400 | — | — |
| 2013-10-23 | $6.70 | $6.70 | 68,100 | — | — |
| 2013-10-22 | $6.68 | $6.68 | 154,100 | — | — |
| 2013-10-21 | $6.74 | $6.74 | 274,800 | — | — |
| 2013-10-18 | $6.39 | $6.39 | 144,400 | — | — |
| 2013-10-17 | $5.98 | $5.98 | 60,600 | — | — |
| 2013-10-16 | $5.82 | $5.82 | 24,400 | — | — |
| 2013-10-15 | $5.70 | $5.70 | 44,800 | — | — |
| 2013-10-14 | $5.73 | $5.73 | 118,800 | — | — |
| 2013-10-11 | $5.57 | $5.57 | 96,200 | — | — |
| 2013-10-10 | $5.08 | $5.08 | 72,900 | — | — |
| 2013-10-09 | $4.98 | $4.98 | 47,500 | — | — |
| 2013-10-08 | $4.89 | $4.89 | 54,700 | — | — |
| 2013-10-07 | $4.83 | $4.83 | 451,900 | — | — |
| 2013-10-04 | $4.93 | $4.93 | 69,200 | — | — |
| 2013-10-03 | $4.68 | $4.68 | 118,600 | — | — |
| 2013-10-02 | $4.97 | $4.97 | 70,900 | — | — |
| 2013-10-01 | $4.74 | $4.74 | 196,400 | — | — |
| 2013-09-30 | $4.62 | $4.62 | 173,700 | — | — |
| 2013-09-27 | $4.59 | $4.59 | 138,600 | — | — |
| 2013-09-26 | $4.67 | $4.67 | 129,100 | — | — |
| 2013-09-25 | $4.72 | $4.72 | 105,600 | — | — |
| 2013-09-24 | $4.71 | $4.71 | 67,700 | — | — |
| 2013-09-23 | $4.84 | $4.84 | 74,200 | — | — |
| 2013-09-20 | $4.85 | $4.85 | 160,800 | — | — |
| 2013-09-19 | $4.90 | $4.90 | 81,900 | — | — |
| 2013-09-18 | $5.04 | $5.04 | 93,100 | — | — |
| 2013-09-17 | $5.02 | $5.02 | 67,100 | — | — |
| 2013-09-16 | $5.09 | $5.09 | 100,500 | — | — |
| 2013-09-13 | $5.27 | $5.27 | 101,700 | — | — |
| 2013-09-12 | $5.11 | $5.11 | 87,100 | — | — |
| 2013-09-11 | $5.30 | $5.30 | 158,200 | — | — |
| 2013-09-10 | $5.02 | $5.02 | 113,200 | — | — |
| 2013-09-09 | $4.87 | $4.87 | 52,900 | — | — |
| 2013-09-06 | $5.02 | $5.02 | 63,800 | — | — |
| 2013-09-05 | $5.06 | $5.06 | 74,700 | — | — |
| 2013-09-04 | $5.18 | $5.18 | 102,000 | — | — |
| 2013-09-03 | $5.28 | $5.28 | 118,200 | — | — |
| 2013-08-30 | $5.20 | $5.20 | 92,800 | — | — |
| 2013-08-29 | $5.25 | $5.25 | 102,400 | — | — |
| 2013-08-28 | $5.23 | $5.23 | 58,100 | — | — |
| 2013-08-27 | $5.39 | $5.39 | 97,600 | — | — |
| 2013-08-26 | $5.40 | $5.40 | 87,700 | — | — |
| 2013-08-23 | $5.52 | $5.52 | 130,900 | — | — |
| 2013-08-22 | $5.48 | $5.48 | 58,900 | — | — |
| 2013-08-21 | $5.17 | $5.17 | 151,200 | — | — |
| 2013-08-20 | $5.42 | $5.42 | 98,300 | — | — |
| 2013-08-19 | $5.23 | $5.23 | 62,200 | — | — |
| 2013-08-16 | $5.42 | $5.42 | 58,900 | — | — |
| 2013-08-15 | $5.41 | $5.41 | 91,200 | — | — |
| 2013-08-14 | $5.88 | $5.88 | 59,600 | — | — |
| 2013-08-13 | $5.82 | $5.82 | 160,000 | — | — |
| 2013-08-12 | $5.92 | $5.92 | 187,200 | — | — |
| 2013-08-09 | $5.96 | $5.96 | 90,700 | — | — |
| 2013-08-08 | $5.95 | $5.95 | 70,400 | — | — |
| 2013-08-07 | $5.93 | $5.93 | 34,500 | — | — |
| 2013-08-06 | $5.93 | $5.93 | 103,800 | — | — |
| 2013-08-05 | $5.95 | $5.95 | 104,800 | — | — |
| 2013-08-02 | $5.83 | $5.83 | 133,600 | — | — |
| 2013-08-01 | $5.86 | $5.86 | 85,600 | — | — |
| 2013-07-31 | $5.77 | $5.77 | 40,000 | — | — |
| 2013-07-30 | $5.73 | $5.73 | 161,500 | — | — |
| 2013-07-29 | $5.70 | $5.70 | 145,700 | — | — |
| 2013-07-26 | $5.61 | $5.61 | 28,100 | — | — |
| 2013-07-25 | $5.62 | $5.62 | 55,900 | — | — |
| 2013-07-24 | $5.77 | $5.77 | 105,600 | — | — |
| 2013-07-23 | $5.61 | $5.61 | 223,600 | — | — |
| 2013-07-22 | $5.62 | $5.62 | 164,300 | — | — |
| 2013-07-19 | $5.52 | $5.52 | 56,300 | — | — |
| 2013-07-18 | $5.57 | $5.57 | 30,500 | — | — |
| 2013-07-17 | $5.59 | $5.59 | 63,300 | — | — |
| 2013-07-16 | $5.66 | $5.66 | 130,600 | — | — |
| 2013-07-15 | $5.70 | $5.70 | 142,600 | — | — |
| 2013-07-12 | $5.56 | $5.56 | 77,600 | — | — |
| 2013-07-11 | $5.60 | $5.60 | 137,800 | — | — |
| 2013-07-10 | $5.64 | $5.64 | 124,000 | — | — |
| 2013-07-09 | $5.60 | $5.60 | 111,800 | — | — |
| 2013-07-08 | $5.60 | $5.60 | 74,300 | — | — |
| 2013-07-05 | $5.64 | $5.64 | 81,600 | — | — |
| 2013-07-03 | $5.72 | $5.72 | 36,500 | — | — |
| 2013-07-02 | $5.98 | $5.98 | 54,900 | — | — |
| 2013-07-01 | $5.99 | $5.99 | 106,500 | — | — |
| 2013-06-28 | $5.59 | $5.59 | 2,204,300 | — | — |
| 2013-06-27 | $5.70 | $5.70 | 144,200 | — | — |
| 2013-06-26 | $5.82 | $5.82 | 54,400 | — | — |
| 2013-06-25 | $5.85 | $5.85 | 52,400 | — | — |
| 2013-06-24 | $5.82 | $5.82 | 97,200 | — | — |
| 2013-06-21 | $5.93 | $5.93 | 42,300 | — | — |
| 2013-06-20 | $5.92 | $5.92 | 55,300 | — | — |
| 2013-06-19 | $5.96 | $5.96 | 66,800 | — | — |
| 2013-06-18 | $5.92 | $5.92 | 84,700 | — | — |
| 2013-06-17 | $6.00 | $6.00 | 115,200 | — | — |
| 2013-06-14 | $5.85 | $5.85 | 37,000 | — | — |
| 2013-06-13 | $5.78 | $5.78 | 90,900 | — | — |
| 2013-06-12 | $5.91 | $5.91 | 62,900 | — | — |
| 2013-06-11 | $6.10 | $6.10 | 47,600 | — | — |
| 2013-06-10 | $6.13 | $6.13 | 70,600 | — | — |
| 2013-06-07 | $5.66 | $5.66 | 74,500 | — | — |
| 2013-06-06 | $5.96 | $5.96 | 70,200 | — | — |
| 2013-06-05 | $5.80 | $5.80 | 99,100 | — | — |
| 2013-06-04 | $6.17 | $6.17 | 63,500 | — | — |
| 2013-06-03 | $6.39 | $6.39 | 41,800 | — | — |
| 2013-05-31 | $6.62 | $6.62 | 52,400 | — | — |
| 2013-05-30 | $6.53 | $6.53 | 79,200 | — | — |
| 2013-05-29 | $6.80 | $6.80 | 31,800 | — | — |
| 2013-05-28 | $6.83 | $6.83 | 62,000 | — | — |
| 2013-05-24 | $6.70 | $6.70 | 20,500 | — | — |
| 2013-05-23 | $6.78 | $6.78 | 33,500 | — | — |
| 2013-05-22 | $6.80 | $6.80 | 39,600 | — | — |
| 2013-05-21 | $6.95 | $6.95 | 44,000 | — | — |
| 2013-05-20 | $6.99 | $6.99 | 84,100 | — | — |
| 2013-05-17 | $6.97 | $6.97 | 40,400 | — | — |
| 2013-05-16 | $6.96 | $6.96 | 88,100 | — | — |
| 2013-05-15 | $7.14 | $7.14 | 83,700 | — | — |
| 2013-05-14 | $7.17 | $7.17 | 111,500 | — | — |
| 2013-05-13 | $7.06 | $7.06 | 114,800 | — | — |
| 2013-05-10 | $6.82 | $6.82 | 93,100 | — | — |
| 2013-05-09 | $6.50 | $6.50 | 77,500 | — | — |
| 2013-05-08 | $6.82 | $6.82 | 171,200 | — | — |
| 2013-05-07 | $6.99 | $6.99 | 138,000 | — | — |
| 2013-05-06 | $6.82 | $6.82 | 312,600 | — | — |
| 2013-05-03 | $6.09 | $6.09 | 118,900 | — | — |
| 2013-05-02 | $5.81 | $5.81 | 81,900 | — | — |
| 2013-05-01 | $5.88 | $5.88 | 44,300 | — | — |
| 2013-04-30 | $5.88 | $5.88 | 21,000 | — | — |
| 2013-04-29 | $5.90 | $5.90 | 23,700 | — | — |
| 2013-04-26 | $5.86 | $5.86 | 38,700 | — | — |
| 2013-04-25 | $5.87 | $5.87 | 93,700 | — | — |
| 2013-04-24 | $5.75 | $5.75 | 49,800 | — | — |
| 2013-04-23 | $5.72 | $5.72 | 121,400 | — | — |
| 2013-04-22 | $5.36 | $5.36 | 22,400 | — | — |
| 2013-04-19 | $5.11 | $5.11 | 33,400 | — | — |
| 2013-04-18 | $5.06 | $5.06 | 21,500 | — | — |
| 2013-04-17 | $5.23 | $5.23 | 49,900 | — | — |
| 2013-04-16 | $5.03 | $5.03 | 66,000 | — | — |
| 2013-04-15 | $5.41 | $5.41 | 107,000 | — | — |
| 2013-04-12 | $5.43 | $5.43 | 155,400 | — | — |
| 2013-04-11 | $4.92 | $4.92 | 28,300 | — | — |
| 2013-04-10 | $4.63 | $4.63 | 12,700 | — | — |
| 2013-04-09 | $4.68 | $4.68 | 8,500 | — | — |
| 2013-04-08 | $4.65 | $4.65 | 20,400 | — | — |
| 2013-04-05 | $4.71 | $4.71 | 12,800 | — | — |
| 2013-04-04 | $4.68 | $4.68 | 25,500 | — | — |
| 2013-04-03 | $4.63 | $4.63 | 63,900 | — | — |
| 2013-04-02 | $5.01 | $5.01 | 44,500 | — | — |
| 2013-04-01 | $5.19 | $5.19 | 44,600 | — | — |
| 2013-03-28 | $5.25 | $5.25 | 91,600 | — | — |
| 2013-03-27 | $5.17 | $5.17 | 17,200 | — | — |
| 2013-03-26 | $5.13 | $5.13 | 47,700 | — | — |
| 2013-03-25 | $5.00 | $5.00 | 89,700 | — | — |
| 2013-03-22 | $4.86 | $4.86 | 87,600 | — | — |
| 2013-03-21 | $4.60 | $4.60 | 49,600 | — | — |
| 2013-03-20 | $4.26 | $4.26 | 31,800 | — | — |
| 2013-03-19 | $4.28 | $4.28 | 55,500 | — | — |
| 2013-03-18 | $4.20 | $4.20 | 5,700 | — | — |
| 2013-03-15 | $4.31 | $4.31 | 3,300 | — | — |
| 2013-03-14 | $4.30 | $4.30 | 38,000 | — | — |
| 2013-03-13 | $4.25 | $4.25 | 22,500 | — | — |
| 2013-03-12 | $4.22 | $4.22 | 16,700 | — | — |
| 2013-03-11 | $4.31 | $4.31 | 101,000 | — | — |
| 2013-03-08 | $4.28 | $4.28 | 90,600 | — | — |
| 2013-03-07 | $4.40 | $4.40 | 92,800 | — | — |
| 2013-03-06 | $4.45 | $4.45 | 14,800 | — | — |
| 2013-03-05 | $4.44 | $4.44 | 60,100 | — | — |
| 2013-03-04 | $4.35 | $4.35 | 120,700 | — | — |
| 2013-03-01 | $4.25 | $4.25 | 139,700 | — | — |
| 2013-02-28 | $4.01 | $4.01 | 80,800 | — | — |
| 2013-02-27 | $3.69 | $3.69 | 44,600 | — | — |
| 2013-02-26 | $3.62 | $3.62 | 9,100 | — | — |
| 2013-02-25 | $3.59 | $3.59 | 33,300 | — | — |
| 2013-02-22 | $3.60 | $3.60 | 40,200 | — | — |
| 2013-02-21 | $3.54 | $3.54 | 16,800 | — | — |
| 2013-02-20 | $3.55 | $3.55 | 60,400 | — | — |
| 2013-02-19 | $3.55 | $3.55 | 112,100 | — | — |
| 2013-02-15 | $3.45 | $3.45 | 10,800 | — | — |
| 2013-02-14 | $3.45 | $3.45 | 67,900 | — | — |
| 2013-02-13 | $3.25 | $3.25 | 39,500 | — | — |
| 2013-02-12 | $3.43 | $3.43 | 14,400 | — | — |
| 2013-02-11 | $3.33 | $3.33 | 46,800 | — | — |
| 2013-02-08 | $3.38 | $3.38 | 11,300 | — | — |
| 2013-02-07 | $3.40 | $3.40 | 12,300 | — | — |
| 2013-02-06 | $3.32 | $3.32 | 11,300 | — | — |
| 2013-02-05 | $3.50 | $3.50 | 11,700 | — | — |
| 2013-02-04 | $3.31 | $3.31 | 10,700 | — | — |
| 2013-02-01 | $3.36 | $3.36 | 20,700 | — | — |
| 2013-01-31 | $3.54 | $3.54 | 28,400 | — | — |
| 2013-01-30 | $3.33 | $3.33 | 74,500 | — | — |
| 2013-01-29 | $3.42 | $3.42 | 108,400 | — | — |
| 2013-01-28 | $3.51 | $3.51 | 42,500 | — | — |
| 2013-01-25 | $3.45 | $3.45 | 73,300 | — | — |
| 2013-01-24 | $3.40 | $3.40 | 37,700 | — | — |
| 2013-01-23 | $3.35 | $3.35 | 60,300 | — | — |
| 2013-01-22 | $3.29 | $3.29 | 58,100 | — | — |
| 2013-01-18 | $2.95 | $2.95 | 40,300 | — | — |
| 2013-01-17 | $2.91 | $2.91 | 25,900 | — | — |
| 2013-01-16 | $3.15 | $3.15 | 19,200 | — | — |
| 2013-01-15 | $3.14 | $3.14 | 29,400 | — | — |
| 2013-01-14 | $3.10 | $3.10 | 5,200 | — | — |
| 2013-01-11 | $3.05 | $3.05 | 33,300 | — | — |
| 2013-01-10 | $2.88 | $2.88 | 27,800 | — | — |
| 2013-01-09 | $2.98 | $2.98 | 28,400 | — | — |
| 2013-01-08 | $3.00 | $3.00 | 31,800 | — | — |
| 2013-01-07 | $2.96 | $2.96 | 13,500 | — | — |
| 2013-01-04 | $3.10 | $3.10 | 53,400 | — | — |
| 2013-01-03 | $2.95 | $2.95 | 30,800 | — | — |
| 2013-01-02 | $2.94 | $2.94 | 31,100 | — | — |