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
- 1993-09-01 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 | $8.06 | $9.82 | 31,200 | — | — |
| 2013-12-30 | $8.17 | $9.95 | 18,900 | — | — |
| 2013-12-27 | $8.28 | $10.09 | 24,700 | — | — |
| 2013-12-26 | $8.22 | $10.01 | 23,800 | — | — |
| 2013-12-24 | $7.92 | $9.65 | 5,100 | — | — |
| 2013-12-23 | $8.19 | $9.98 | 48,900 | — | — |
| 2013-12-20 | $7.69 | $9.37 | 61,500 | — | — |
| 2013-12-19 | $7.92 | $9.65 | 43,500 | — | — |
| 2013-12-18 | $8.19 | $9.98 | 14,200 | — | — |
| 2013-12-17 | $8.18 | $9.97 | 10,600 | — | — |
| 2013-12-16 | $8.15 | $9.93 | 14,700 | — | — |
| 2013-12-13 | $8.24 | $10.04 | 25,500 | — | — |
| 2013-12-12 | $8.30 | $10.11 | 31,200 | — | — |
| 2013-12-11 | $8.32 | $10.14 | 43,500 | — | — |
| 2013-12-10 | $8.39 | $10.22 | 23,800 | — | — |
| 2013-12-09 | $8.34 | $10.16 | 14,400 | — | — |
| 2013-12-06 | $8.25 | $10.05 | 16,500 | — | — |
| 2013-12-05 | $8.35 | $10.17 | 13,100 | — | — |
| 2013-12-04 | $8.28 | $10.09 | 25,900 | — | — |
| 2013-12-03 | $8.11 | $9.88 | 77,800 | — | — |
| 2013-12-02 | $8.63 | $10.51 | 27,100 | — | — |
| 2013-11-29 | $8.79 | $10.71 | 5,500 | — | — |
| 2013-11-27 | $8.52 | $10.38 | 18,400 | — | — |
| 2013-11-26 | $8.50 | $10.36 | 32,100 | — | — |
| 2013-11-25 | $8.53 | $10.39 | 20,000 | — | — |
| 2013-11-22 | $8.70 | $10.60 | 17,700 | — | — |
| 2013-11-21 | $8.69 | $10.59 | 12,700 | — | — |
| 2013-11-20 | $8.76 | $10.67 | 31,100 | — | — |
| 2013-11-19 | $8.84 | $10.77 | 23,800 | — | — |
| 2013-11-18 | $8.93 | $10.88 | 86,600 | — | — |
| 2013-11-15 | $8.79 | $10.71 | 37,500 | — | — |
| 2013-11-14 | $8.49 | $10.34 | 20,600 | — | — |
| 2013-11-13 | $8.51 | $10.37 | 62,100 | — | — |
| 2013-11-12 | $8.36 | $10.18 | 40,500 | — | — |
| 2013-11-11 | $8.56 | $10.43 | 36,600 | — | — |
| 2013-11-08 | $8.22 | $10.01 | 15,800 | — | — |
| 2013-11-07 | $8.12 | $9.89 | 37,600 | — | — |
| 2013-11-06 | $8.16 | $9.94 | 19,300 | — | — |
| 2013-11-05 | $8.21 | $10.00 | 13,100 | — | — |
| 2013-11-04 | $8.22 | $10.01 | 19,100 | — | — |
| 2013-11-01 | $8.20 | $9.99 | 14,500 | — | — |
| 2013-10-31 | $8.19 | $9.98 | 32,900 | — | — |
| 2013-10-30 | $8.13 | $9.90 | 40,500 | — | — |
| 2013-10-29 | $8.35 | $10.17 | 30,800 | — | — |
| 2013-10-28 | $8.33 | $10.15 | 26,700 | — | — |
| 2013-10-25 | $8.42 | $10.26 | 55,900 | — | — |
| 2013-10-24 | $8.69 | $10.59 | 46,400 | — | — |
| 2013-10-23 | $8.66 | $10.55 | 148,200 | — | — |
| 2013-10-22 | $8.30 | $10.11 | 61,200 | — | — |
| 2013-10-21 | $8.47 | $10.32 | 65,400 | — | — |
| 2013-10-18 | $7.96 | $9.70 | 16,500 | — | — |
| 2013-10-17 | $8.00 | $9.75 | 35,100 | — | — |
| 2013-10-16 | $7.95 | $9.69 | 59,600 | — | — |
| 2013-10-15 | $7.96 | $9.70 | 22,300 | — | — |
| 2013-10-14 | $7.99 | $9.73 | 62,800 | — | — |
| 2013-10-11 | $8.16 | $9.94 | 74,400 | — | — |
| 2013-10-10 | $7.65 | $9.32 | 48,100 | — | — |
| 2013-10-09 | $7.44 | $9.06 | 35,700 | — | — |
| 2013-10-08 | $7.32 | $8.92 | 68,600 | — | — |
| 2013-10-07 | $7.52 | $9.16 | 25,200 | — | — |
| 2013-10-04 | $7.73 | $9.42 | 33,500 | — | — |
| 2013-10-03 | $7.46 | $9.09 | 115,900 | — | — |
| 2013-10-02 | $7.85 | $9.56 | 82,700 | — | — |
| 2013-10-01 | $7.87 | $9.59 | 87,900 | — | — |
| 2013-09-30 | $7.80 | $9.50 | 88,600 | — | — |
| 2013-09-27 | $7.89 | $9.61 | 176,700 | — | — |
| 2013-09-26 | $7.28 | $8.87 | 59,300 | — | — |
| 2013-09-25 | $7.03 | $8.56 | 57,900 | — | — |
| 2013-09-24 | $6.68 | $8.14 | 76,500 | — | — |
| 2013-09-23 | $6.90 | $8.41 | 33,300 | — | — |
| 2013-09-20 | $7.07 | $8.61 | 145,800 | — | — |
| 2013-09-19 | $7.35 | $8.95 | 17,600 | — | — |
| 2013-09-18 | $7.41 | $9.03 | 87,800 | — | — |
| 2013-09-17 | $7.39 | $9.00 | 31,800 | — | — |
| 2013-09-16 | $7.30 | $8.89 | 13,100 | — | — |
| 2013-09-13 | $7.30 | $8.89 | 23,500 | — | — |
| 2013-09-12 | $7.38 | $8.99 | 32,500 | — | — |
| 2013-09-11 | $7.34 | $8.94 | 17,100 | — | — |
| 2013-09-10 | $7.37 | $8.98 | 29,600 | — | — |
| 2013-09-09 | $7.25 | $8.83 | 33,400 | — | — |
| 2013-09-06 | $7.31 | $8.91 | 31,400 | — | — |
| 2013-09-05 | $7.44 | $9.06 | 18,400 | — | — |
| 2013-09-04 | $7.38 | $8.99 | 13,200 | — | — |
| 2013-09-03 | $7.37 | $8.98 | 41,100 | — | — |
| 2013-08-30 | $7.30 | $8.89 | 27,700 | — | — |
| 2013-08-29 | $7.38 | $8.99 | 41,700 | — | — |
| 2013-08-28 | $7.24 | $8.82 | 22,400 | — | — |
| 2013-08-27 | $7.22 | $8.80 | 71,600 | — | — |
| 2013-08-26 | $7.22 | $8.80 | 43,200 | — | — |
| 2013-08-23 | $7.31 | $8.91 | 37,400 | — | — |
| 2013-08-22 | $7.20 | $8.77 | 21,900 | — | — |
| 2013-08-21 | $7.21 | $8.78 | 29,500 | — | — |
| 2013-08-20 | $7.07 | $8.61 | 25,800 | — | — |
| 2013-08-19 | $7.02 | $8.55 | 48,200 | — | — |
| 2013-08-16 | $7.17 | $8.74 | 63,000 | — | — |
| 2013-08-15 | $7.20 | $8.77 | 80,800 | — | — |
| 2013-08-14 | $7.62 | $9.28 | 75,600 | — | — |
| 2013-08-13 | $7.80 | $9.50 | 140,300 | — | — |
| 2013-08-12 | $7.56 | $9.21 | 136,200 | — | — |
| 2013-08-09 | $7.05 | $8.59 | 79,500 | — | — |
| 2013-08-08 | $6.78 | $8.26 | 26,700 | — | — |
| 2013-08-07 | $6.85 | $8.35 | 29,600 | — | — |
| 2013-08-06 | $6.87 | $8.37 | 123,600 | — | — |
| 2013-08-05 | $7.14 | $8.70 | 50,600 | — | — |
| 2013-08-02 | $7.14 | $8.70 | 25,400 | — | — |
| 2013-08-01 | $7.13 | $8.69 | 51,400 | — | — |
| 2013-07-31 | $7.17 | $8.74 | 78,800 | — | — |
| 2013-07-30 | $7.01 | $8.54 | 191,600 | — | — |
| 2013-07-29 | $6.77 | $8.25 | 210,900 | — | — |
| 2013-07-26 | $6.51 | $7.93 | 27,200 | — | — |
| 2013-07-25 | $6.50 | $7.92 | 32,600 | — | — |
| 2013-07-24 | $6.41 | $7.81 | 67,200 | — | — |
| 2013-07-23 | $6.64 | $8.09 | 84,300 | — | — |
| 2013-07-22 | $6.51 | $7.93 | 55,800 | — | — |
| 2013-07-19 | $6.45 | $7.86 | 70,100 | — | — |
| 2013-07-18 | $6.09 | $7.42 | 59,100 | — | — |
| 2013-07-17 | $6.16 | $7.50 | 135,100 | — | — |
| 2013-07-16 | $6.39 | $7.78 | 258,400 | — | — |
| 2013-07-15 | $6.50 | $7.92 | 568,000 | — | — |
| 2013-07-12 | $5.76 | $7.02 | 51,700 | — | — |
| 2013-07-11 | $5.73 | $6.98 | 138,200 | — | — |
| 2013-07-10 | $5.80 | $7.07 | 45,500 | — | — |
| 2013-07-09 | $5.61 | $6.83 | 100,800 | — | — |
| 2013-07-08 | $5.75 | $7.01 | 36,900 | — | — |
| 2013-07-05 | $5.93 | $7.22 | 42,800 | — | — |
| 2013-07-03 | $5.74 | $6.99 | 21,400 | — | — |
| 2013-07-02 | $5.81 | $7.08 | 118,500 | — | — |
| 2013-07-01 | $5.74 | $6.99 | 66,600 | — | — |
| 2013-06-28 | $5.73 | $6.98 | 91,300 | — | — |
| 2013-06-27 | $5.65 | $6.88 | 209,800 | — | — |
| 2013-06-26 | $5.55 | $6.76 | 366,500 | — | — |
| 2013-06-25 | $5.13 | $6.25 | 43,700 | — | — |
| 2013-06-24 | $5.07 | $6.18 | 183,500 | — | — |
| 2013-06-21 | $5.15 | $6.27 | 70,800 | — | — |
| 2013-06-20 | $5.19 | $6.32 | 56,500 | — | — |
| 2013-06-19 | $5.12 | $6.24 | 107,600 | — | — |
| 2013-06-18 | $5.30 | $6.46 | 39,300 | — | — |
| 2013-06-17 | $5.16 | $6.29 | 26,600 | — | — |
| 2013-06-14 | $5.16 | $6.29 | 59,900 | — | — |
| 2013-06-13 | $5.17 | $6.30 | 83,700 | — | — |
| 2013-06-12 | $5.32 | $6.48 | 103,500 | — | — |
| 2013-06-11 | $5.40 | $6.58 | 448,400 | — | — |
| 2013-06-10 | $4.99 | $6.08 | 24,200 | — | — |
| 2013-06-07 | $4.93 | $6.01 | 19,100 | — | — |
| 2013-06-06 | $4.95 | $6.03 | 29,300 | — | — |
| 2013-06-05 | $4.72 | $5.75 | 31,000 | — | — |
| 2013-06-04 | $4.79 | $5.84 | 31,300 | — | — |
| 2013-06-03 | $4.87 | $5.93 | 33,800 | — | — |
| 2013-05-31 | $4.82 | $5.87 | 68,100 | — | — |
| 2013-05-30 | $5.05 | $6.15 | 135,200 | — | — |
| 2013-05-29 | $4.82 | $5.87 | 45,000 | — | — |
| 2013-05-28 | $4.81 | $5.86 | 85,800 | — | — |
| 2013-05-24 | $4.95 | $6.03 | 99,000 | — | — |
| 2013-05-23 | $4.93 | $6.01 | 119,100 | — | — |
| 2013-05-22 | $4.86 | $5.92 | 335,000 | — | — |
| 2013-05-21 | $5.28 | $6.43 | 333,000 | — | — |
| 2013-05-20 | $5.66 | $6.90 | 133,500 | — | — |
| 2013-05-17 | $5.91 | $7.20 | 78,100 | — | — |
| 2013-05-16 | $6.16 | $7.50 | 264,800 | — | — |
| 2013-05-15 | $5.83 | $7.10 | 250,900 | — | — |
| 2013-05-14 | $6.30 | $7.68 | 175,200 | — | — |
| 2013-05-13 | $6.31 | $7.69 | 248,300 | — | — |
| 2013-05-10 | $6.23 | $7.59 | 657,600 | — | — |
| 2013-05-09 | $6.03 | $7.35 | 1,300,500 | — | — |
| 2013-05-08 | $8.98 | $10.94 | 397,700 | — | — |
| 2013-05-07 | $8.70 | $10.60 | 401,400 | — | — |
| 2013-05-06 | $8.12 | $9.89 | 325,900 | — | — |
| 2013-05-03 | $7.79 | $9.49 | 136,800 | — | — |
| 2013-05-02 | $7.37 | $8.98 | 314,800 | — | — |
| 2013-05-01 | $7.74 | $9.43 | 193,300 | — | — |
| 2013-04-30 | $7.94 | $9.67 | 228,800 | — | — |
| 2013-04-29 | $7.52 | $9.16 | 567,900 | — | — |
| 2013-04-26 | $7.74 | $9.43 | 467,900 | — | — |
| 2013-04-25 | $7.14 | $8.70 | 343,300 | — | — |
| 2013-04-24 | $6.30 | $7.68 | 117,500 | — | — |
| 2013-04-23 | $5.84 | $7.11 | 80,000 | — | — |
| 2013-04-22 | $5.82 | $7.09 | 84,300 | — | — |
| 2013-04-19 | $5.85 | $7.13 | 90,000 | — | — |
| 2013-04-18 | $5.75 | $7.01 | 123,000 | — | — |
| 2013-04-17 | $5.19 | $6.32 | 105,600 | — | — |
| 2013-04-16 | $5.79 | $7.05 | 139,000 | — | — |
| 2013-04-15 | $5.94 | $7.24 | 115,600 | — | — |
| 2013-04-12 | $6.09 | $7.42 | 164,000 | — | — |
| 2013-04-11 | $5.99 | $7.30 | 186,800 | — | — |
| 2013-04-10 | $5.85 | $7.13 | 457,600 | — | — |
| 2013-04-09 | $5.10 | $6.21 | 139,200 | — | — |
| 2013-04-08 | $4.42 | $5.38 | 78,700 | — | — |
| 2013-04-05 | $4.21 | $5.13 | 46,100 | — | — |
| 2013-04-04 | $4.37 | $5.32 | 18,400 | — | — |
| 2013-04-03 | $4.31 | $5.25 | 111,000 | — | — |
| 2013-04-02 | $4.24 | $5.17 | 104,200 | — | — |
| 2013-04-01 | $4.70 | $5.73 | 111,500 | — | — |
| 2013-03-28 | $4.41 | $5.37 | 83,400 | — | — |
| 2013-03-27 | $4.22 | $5.14 | 60,200 | — | — |
| 2013-03-26 | $4.02 | $4.90 | 68,800 | — | — |
| 2013-03-25 | $3.80 | $4.63 | 4,100 | — | — |
| 2013-03-22 | $3.80 | $4.63 | 18,000 | — | — |
| 2013-03-21 | $3.81 | $4.64 | 29,000 | — | — |
| 2013-03-20 | $3.82 | $4.65 | 33,800 | — | — |
| 2013-03-19 | $3.80 | $4.63 | 47,800 | — | — |
| 2013-03-18 | $3.84 | $4.68 | 14,700 | — | — |
| 2013-03-15 | $3.80 | $4.63 | 98,800 | — | — |
| 2013-03-14 | $3.83 | $4.67 | 49,700 | — | — |
| 2013-03-13 | $3.80 | $4.63 | 84,600 | — | — |
| 2013-03-12 | $3.63 | $4.42 | 47,400 | — | — |
| 2013-03-11 | $3.40 | $4.14 | 89,000 | — | — |
| 2013-03-08 | $3.19 | $3.89 | 18,800 | — | — |
| 2013-03-07 | $3.41 | $4.15 | 47,300 | — | — |
| 2013-03-06 | $3.35 | $4.08 | 80,500 | — | — |
| 2013-03-05 | $3.04 | $3.70 | 3,700 | — | — |
| 2013-03-04 | $3.10 | $3.78 | 10,200 | — | — |
| 2013-03-01 | $3.10 | $3.78 | 12,500 | — | — |
| 2013-02-28 | $3.15 | $3.84 | 18,900 | — | — |
| 2013-02-27 | $3.19 | $3.89 | 7,600 | — | — |
| 2013-02-26 | $3.20 | $3.90 | 4,300 | — | — |
| 2013-02-25 | $3.26 | $3.97 | 13,500 | — | — |
| 2013-02-22 | $3.22 | $3.92 | 14,400 | — | — |
| 2013-02-21 | $3.18 | $3.87 | 43,500 | — | — |
| 2013-02-20 | $3.28 | $4.00 | 5,200 | — | — |
| 2013-02-19 | $3.29 | $4.01 | 10,400 | — | — |
| 2013-02-15 | $3.27 | $3.98 | 10,400 | — | — |
| 2013-02-14 | $3.21 | $3.91 | 26,300 | — | — |
| 2013-02-13 | $3.26 | $3.97 | 11,500 | — | — |
| 2013-02-12 | $3.26 | $3.97 | 20,500 | — | — |
| 2013-02-11 | $3.29 | $4.01 | 41,900 | — | — |
| 2013-02-08 | $3.27 | $3.98 | 12,800 | — | — |
| 2013-02-07 | $3.20 | $3.90 | 70,600 | — | — |
| 2013-02-06 | $3.52 | $4.29 | 7,500 | — | — |
| 2013-02-05 | $3.50 | $4.26 | 16,800 | — | — |
| 2013-02-04 | $3.64 | $4.43 | 41,700 | — | — |
| 2013-02-01 | $3.67 | $4.47 | 14,200 | — | — |
| 2013-01-31 | $3.80 | $4.63 | 7,000 | — | — |
| 2013-01-30 | $3.77 | $4.59 | 5,700 | — | — |
| 2013-01-29 | $3.79 | $4.62 | 33,500 | — | — |
| 2013-01-28 | $3.62 | $4.41 | 9,500 | — | — |
| 2013-01-25 | $3.61 | $4.40 | 5,800 | — | — |
| 2013-01-24 | $3.66 | $4.46 | 19,500 | — | — |
| 2013-01-23 | $3.69 | $4.50 | 6,900 | — | — |
| 2013-01-22 | $3.66 | $4.46 | 24,100 | — | — |
| 2013-01-18 | $3.68 | $4.48 | 25,500 | — | — |
| 2013-01-17 | $3.61 | $4.40 | 20,500 | — | — |
| 2013-01-16 | $3.80 | $4.63 | 2,600 | — | — |
| 2013-01-15 | $3.75 | $4.57 | 52,200 | — | — |
| 2013-01-14 | $3.75 | $4.57 | 16,600 | — | — |
| 2013-01-11 | $3.75 | $4.57 | 15,200 | — | — |
| 2013-01-10 | $3.78 | $4.61 | 55,200 | — | — |
| 2013-01-09 | $3.86 | $4.70 | 20,500 | — | — |
| 2013-01-08 | $3.87 | $4.71 | 17,000 | — | — |
| 2013-01-07 | $3.81 | $4.64 | 73,100 | — | — |
| 2013-01-04 | $3.75 | $4.57 | 50,800 | — | — |
| 2013-01-03 | $3.61 | $4.40 | 84,200 | — | — |
| 2013-01-02 | $3.44 | $4.19 | 19,100 | — | — |