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
- 1983-09-12 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 | $6.98 | $8.27 | 13,100 | — | — |
| 2013-12-30 | $6.96 | $8.25 | 38,500 | — | — |
| 2013-12-27 | $6.95 | $8.24 | 9,600 | — | — |
| 2013-12-26 | $6.89 | $8.17 | 16,300 | — | — |
| 2013-12-24 | $6.93 | $8.21 | 5,300 | — | — |
| 2013-12-23 | $6.93 | $8.21 | 37,900 | — | — |
| 2013-12-20 | $6.72 | $7.96 | 14,400 | — | — |
| 2013-12-19 | $6.71 | $7.95 | 26,300 | — | — |
| 2013-12-18 | $6.66 | $7.89 | 12,300 | — | — |
| 2013-12-17 | $6.84 | $8.11 | 18,600 | — | — |
| 2013-12-16 | $6.80 | $8.06 | 16,200 | — | — |
| 2013-12-13 | $6.72 | $7.96 | 10,900 | — | — |
| 2013-12-12 | $6.71 | $7.95 | 6,900 | — | — |
| 2013-12-11 | $6.78 | $8.04 | 12,100 | — | — |
| 2013-12-10 | $6.73 | $7.98 | 13,600 | — | — |
| 2013-12-09 | $6.70 | $7.94 | 9,200 | — | — |
| 2013-12-06 | $6.68 | $7.92 | 22,200 | — | — |
| 2013-12-05 | $6.58 | $7.80 | 20,000 | — | — |
| 2013-12-04 | $6.51 | $7.72 | 3,400 | — | — |
| 2013-12-03 | $6.49 | $7.69 | 2,600 | — | — |
| 2013-12-02 | $6.54 | $7.75 | 14,200 | — | — |
| 2013-11-29 | $6.46 | $7.66 | 1,800 | — | — |
| 2013-11-27 | $6.45 | $7.64 | 4,700 | — | — |
| 2013-11-26 | $6.46 | $7.66 | 5,500 | — | — |
| 2013-11-25 | $6.47 | $7.67 | 15,700 | — | — |
| 2013-11-22 | $6.48 | $7.68 | 4,800 | — | — |
| 2013-11-21 | $6.46 | $7.66 | 3,600 | — | — |
| 2013-11-20 | $6.54 | $7.75 | 21,700 | — | — |
| 2013-11-19 | $6.26 | $7.42 | 14,600 | — | — |
| 2013-11-18 | $6.32 | $7.49 | 22,100 | — | — |
| 2013-11-15 | $6.41 | $7.60 | 9,400 | — | — |
| 2013-11-14 | $6.37 | $7.55 | 22,400 | — | — |
| 2013-11-13 | $6.47 | $7.67 | 9,400 | — | — |
| 2013-11-12 | $6.39 | $7.57 | 20,900 | — | — |
| 2013-11-11 | $6.45 | $7.64 | 9,000 | — | — |
| 2013-11-08 | $6.35 | $7.53 | 19,000 | — | — |
| 2013-11-07 | $6.19 | $7.34 | 8,900 | — | — |
| 2013-11-06 | $6.38 | $7.56 | 11,100 | — | — |
| 2013-11-05 | $6.23 | $7.38 | 21,300 | — | — |
| 2013-11-04 | $6.29 | $7.45 | 10,100 | — | — |
| 2013-11-01 | $6.45 | $7.64 | 14,700 | — | — |
| 2013-10-31 | $6.45 | $7.64 | 33,800 | — | — |
| 2013-10-30 | $6.66 | $7.89 | 13,900 | — | — |
| 2013-10-29 | $6.64 | $7.87 | 14,800 | — | — |
| 2013-10-28 | $6.66 | $7.89 | 63,000 | — | — |
| 2013-10-25 | $6.71 | $7.95 | 15,200 | — | — |
| 2013-10-24 | $6.66 | $7.89 | 27,700 | — | — |
| 2013-10-23 | $6.62 | $7.85 | 13,300 | — | — |
| 2013-10-22 | $6.52 | $7.73 | 42,800 | — | — |
| 2013-10-21 | $6.53 | $7.74 | 43,000 | — | — |
| 2013-10-18 | $6.39 | $7.57 | 14,300 | — | — |
| 2013-10-17 | $6.37 | $7.55 | 20,200 | — | — |
| 2013-10-16 | $6.34 | $7.51 | 28,400 | — | — |
| 2013-10-15 | $6.27 | $7.43 | 17,400 | — | — |
| 2013-10-14 | $6.07 | $7.19 | 14,700 | — | — |
| 2013-10-11 | $6.04 | $7.16 | 10,200 | — | — |
| 2013-10-10 | $5.99 | $7.10 | 21,200 | — | — |
| 2013-10-09 | $5.83 | $6.91 | 10,300 | — | — |
| 2013-10-08 | $5.84 | $6.92 | 14,000 | — | — |
| 2013-10-07 | $5.97 | $7.08 | 4,600 | — | — |
| 2013-10-04 | $6.00 | $7.11 | 6,800 | — | — |
| 2013-10-03 | $6.01 | $7.12 | 11,300 | — | — |
| 2013-10-02 | $6.01 | $7.12 | 2,400 | — | — |
| 2013-10-01 | $6.04 | $7.16 | 10,100 | — | — |
| 2013-09-30 | $6.03 | $7.15 | 11,300 | — | — |
| 2013-09-27 | $6.04 | $7.16 | 14,100 | — | — |
| 2013-09-26 | $6.04 | $7.16 | 4,600 | — | — |
| 2013-09-25 | $6.04 | $7.16 | 10,800 | — | — |
| 2013-09-24 | $6.04 | $7.16 | 15,400 | — | — |
| 2013-09-23 | $5.98 | $7.09 | 15,300 | — | — |
| 2013-09-20 | $5.95 | $7.05 | 23,600 | — | — |
| 2013-09-19 | $5.97 | $7.08 | 20,500 | — | — |
| 2013-09-18 | $5.77 | $6.84 | 7,300 | — | — |
| 2013-09-17 | $5.80 | $6.87 | 10,300 | — | — |
| 2013-09-16 | $5.78 | $6.85 | 4,500 | — | — |
| 2013-09-13 | $5.85 | $6.93 | 9,900 | — | — |
| 2013-09-12 | $5.85 | $6.93 | 10,400 | — | — |
| 2013-09-11 | $5.78 | $6.85 | 1,100 | — | — |
| 2013-09-10 | $5.80 | $6.87 | 15,400 | — | — |
| 2013-09-09 | $5.76 | $6.83 | 6,700 | — | — |
| 2013-09-06 | $5.78 | $6.85 | 4,500 | — | — |
| 2013-09-05 | $5.78 | $6.85 | 25,400 | — | — |
| 2013-09-04 | $5.92 | $7.02 | 9,200 | — | — |
| 2013-09-03 | $6.00 | $7.11 | 29,200 | — | — |
| 2013-08-30 | $5.70 | $6.76 | 3,100 | — | — |
| 2013-08-29 | $5.64 | $6.68 | 27,300 | — | — |
| 2013-08-28 | $5.49 | $6.51 | 2,500 | — | — |
| 2013-08-27 | $5.47 | $6.48 | 7,200 | — | — |
| 2013-08-26 | $5.54 | $6.57 | 4,600 | — | — |
| 2013-08-23 | $5.61 | $6.65 | 5,200 | — | — |
| 2013-08-22 | $5.61 | $6.65 | 2,900 | — | — |
| 2013-08-21 | $5.64 | $6.68 | 6,600 | — | — |
| 2013-08-20 | $5.61 | $6.65 | 15,000 | — | — |
| 2013-08-19 | $5.68 | $6.73 | 10,100 | — | — |
| 2013-08-16 | $5.59 | $6.63 | 6,800 | — | — |
| 2013-08-15 | $5.71 | $6.77 | 18,600 | — | — |
| 2013-08-14 | $5.58 | $6.61 | 14,100 | — | — |
| 2013-08-13 | $5.59 | $6.63 | 19,400 | — | — |
| 2013-08-12 | $5.58 | $6.61 | 8,500 | — | — |
| 2013-08-09 | $5.49 | $6.51 | 5,600 | — | — |
| 2013-08-08 | $5.51 | $6.53 | 59,300 | — | — |
| 2013-08-07 | $5.47 | $6.48 | 8,400 | — | — |
| 2013-08-06 | $5.56 | $6.59 | 6,000 | — | — |
| 2013-08-05 | $5.60 | $6.64 | 6,300 | — | — |
| 2013-08-02 | $5.58 | $6.61 | 3,500 | — | — |
| 2013-08-01 | $5.59 | $6.63 | 10,200 | — | — |
| 2013-07-31 | $5.40 | $6.40 | 30,600 | — | — |
| 2013-07-30 | $5.42 | $6.42 | 10,600 | — | — |
| 2013-07-29 | $5.49 | $6.51 | 14,700 | — | — |
| 2013-07-26 | $5.57 | $6.60 | 3,900 | — | — |
| 2013-07-25 | $5.47 | $6.48 | 10,000 | — | — |
| 2013-07-24 | $5.56 | $6.59 | 7,700 | — | — |
| 2013-07-23 | $5.61 | $6.65 | 8,900 | — | — |
| 2013-07-22 | $5.56 | $6.59 | 7,700 | — | — |
| 2013-07-19 | $5.57 | $6.60 | 8,200 | — | — |
| 2013-07-18 | $5.50 | $6.52 | 20,800 | — | — |
| 2013-07-17 | $5.63 | $6.67 | 6,300 | — | — |
| 2013-07-16 | $5.59 | $6.63 | 29,800 | — | — |
| 2013-07-15 | $5.59 | $6.63 | 9,700 | — | — |
| 2013-07-12 | $5.57 | $6.60 | 12,900 | — | — |
| 2013-07-11 | $5.51 | $6.53 | 9,900 | — | — |
| 2013-07-10 | $5.42 | $6.42 | 10,100 | — | — |
| 2013-07-09 | $5.47 | $6.48 | 7,200 | — | — |
| 2013-07-08 | $5.40 | $6.40 | 9,200 | — | — |
| 2013-07-05 | $5.47 | $6.48 | 11,600 | — | — |
| 2013-07-03 | $5.43 | $6.44 | 2,200 | — | — |
| 2013-07-02 | $5.40 | $6.40 | 14,400 | — | — |
| 2013-07-01 | $5.41 | $6.41 | 7,900 | — | — |
| 2013-06-28 | $5.43 | $6.44 | 3,000 | — | — |
| 2013-06-27 | $5.53 | $6.55 | 3,800 | — | — |
| 2013-06-26 | $5.37 | $6.36 | 8,300 | — | — |
| 2013-06-25 | $5.52 | $6.54 | 22,800 | — | — |
| 2013-06-24 | $5.45 | $6.46 | 16,800 | — | — |
| 2013-06-21 | $5.60 | $6.64 | 5,800 | — | — |
| 2013-06-20 | $5.49 | $6.51 | 13,900 | — | — |
| 2013-06-19 | $5.45 | $6.46 | 4,700 | — | — |
| 2013-06-18 | $5.32 | $6.31 | 4,200 | — | — |
| 2013-06-17 | $5.37 | $6.36 | 10,100 | — | — |
| 2013-06-14 | $5.40 | $6.40 | 3,500 | — | — |
| 2013-06-13 | $5.41 | $6.41 | 6,200 | — | — |
| 2013-06-12 | $5.51 | $6.53 | 9,400 | — | — |
| 2013-06-11 | $5.57 | $6.60 | 6,400 | — | — |
| 2013-06-10 | $5.52 | $6.54 | 7,700 | — | — |
| 2013-06-07 | $5.46 | $6.47 | 9,600 | — | — |
| 2013-06-06 | $5.59 | $6.63 | 9,000 | — | — |
| 2013-06-05 | $5.57 | $6.60 | 15,700 | — | — |
| 2013-06-04 | $5.54 | $6.57 | 8,000 | — | — |
| 2013-06-03 | $5.61 | $6.65 | 8,300 | — | — |
| 2013-05-31 | $5.57 | $6.60 | 12,400 | — | — |
| 2013-05-30 | $5.59 | $6.63 | 900 | — | — |
| 2013-05-29 | $5.59 | $6.63 | 10,300 | — | — |
| 2013-05-28 | $5.62 | $6.66 | 7,300 | — | — |
| 2013-05-24 | $5.66 | $6.71 | 2,600 | — | — |
| 2013-05-23 | $5.61 | $6.65 | 4,500 | — | — |
| 2013-05-22 | $5.61 | $6.65 | 20,400 | — | — |
| 2013-05-21 | $5.65 | $6.70 | 3,700 | — | — |
| 2013-05-20 | $5.64 | $6.68 | 9,500 | — | — |
| 2013-05-17 | $5.60 | $6.64 | 17,400 | — | — |
| 2013-05-16 | $5.64 | $6.68 | 9,600 | — | — |
| 2013-05-15 | $5.63 | $6.67 | 9,000 | — | — |
| 2013-05-14 | $5.69 | $6.74 | 9,100 | — | — |
| 2013-05-13 | $5.67 | $6.72 | 9,900 | — | — |
| 2013-05-10 | $5.72 | $6.78 | 16,200 | — | — |
| 2013-05-09 | $5.42 | $6.42 | 12,800 | — | — |
| 2013-05-08 | $5.55 | $6.58 | 3,700 | — | — |
| 2013-05-07 | $5.47 | $6.48 | 34,600 | — | — |
| 2013-05-06 | $5.68 | $6.73 | 23,700 | — | — |
| 2013-05-03 | $5.70 | $6.76 | 18,000 | — | — |
| 2013-05-02 | $5.62 | $6.66 | 5,300 | — | — |
| 2013-05-01 | $5.62 | $6.66 | 3,900 | — | — |
| 2013-04-30 | $5.65 | $6.70 | 12,100 | — | — |
| 2013-04-29 | $5.72 | $6.78 | 11,800 | — | — |
| 2013-04-26 | $5.64 | $6.68 | 8,600 | — | — |
| 2013-04-25 | $5.71 | $6.77 | 10,600 | — | — |
| 2013-04-24 | $5.72 | $6.78 | 12,800 | — | — |
| 2013-04-23 | $5.60 | $6.64 | 4,700 | — | — |
| 2013-04-22 | $5.58 | $6.61 | 17,600 | — | — |
| 2013-04-19 | $5.61 | $6.65 | 16,000 | — | — |
| 2013-04-18 | $5.68 | $6.73 | 1,500 | — | — |
| 2013-04-17 | $5.73 | $6.79 | 20,300 | — | — |
| 2013-04-16 | $5.88 | $6.97 | 7,200 | — | — |
| 2013-04-15 | $5.87 | $6.96 | 8,200 | — | — |
| 2013-04-12 | $6.02 | $7.13 | 9,900 | — | — |
| 2013-04-11 | $6.06 | $7.18 | 17,700 | — | — |
| 2013-04-10 | $5.91 | $7.00 | 10,300 | — | — |
| 2013-04-09 | $6.05 | $7.17 | 3,700 | — | — |
| 2013-04-08 | $6.00 | $7.11 | 14,700 | — | — |
| 2013-04-05 | $6.05 | $7.17 | 5,400 | — | — |
| 2013-04-04 | $6.15 | $7.29 | 7,700 | — | — |
| 2013-04-03 | $6.14 | $7.28 | 4,900 | — | — |
| 2013-04-02 | $6.10 | $7.23 | 14,300 | — | — |
| 2013-04-01 | $6.21 | $7.36 | 16,800 | — | — |
| 2013-03-28 | $6.06 | $7.18 | 21,300 | — | — |
| 2013-03-27 | $6.08 | $7.21 | 8,200 | — | — |
| 2013-03-26 | $6.09 | $7.22 | 6,100 | — | — |
| 2013-03-25 | $6.13 | $7.27 | 6,100 | — | — |
| 2013-03-22 | $6.07 | $7.19 | 9,900 | — | — |
| 2013-03-21 | $6.00 | $7.11 | 15,000 | — | — |
| 2013-03-20 | $5.90 | $6.99 | 12,600 | — | — |
| 2013-03-19 | $5.78 | $6.85 | 39,800 | — | — |
| 2013-03-18 | $5.78 | $6.85 | 6,400 | — | — |
| 2013-03-15 | $5.66 | $6.71 | 60,300 | — | — |
| 2013-03-14 | $5.76 | $6.83 | 6,900 | — | — |
| 2013-03-13 | $5.82 | $6.90 | 10,000 | — | — |
| 2013-03-12 | $5.80 | $6.87 | 10,700 | — | — |
| 2013-03-11 | $5.74 | $6.80 | 16,200 | — | — |
| 2013-03-08 | $5.61 | $6.65 | 39,500 | — | — |
| 2013-03-07 | $5.66 | $6.71 | 35,000 | — | — |
| 2013-03-06 | $5.63 | $6.67 | 12,800 | — | — |
| 2013-03-05 | $5.56 | $6.59 | 41,100 | — | — |
| 2013-03-04 | $5.56 | $6.59 | 6,900 | — | — |
| 2013-03-01 | $5.62 | $6.66 | 13,700 | — | — |
| 2013-02-28 | $5.66 | $6.71 | 27,700 | — | — |
| 2013-02-27 | $5.59 | $6.63 | 7,200 | — | — |
| 2013-02-26 | $5.47 | $6.48 | 10,800 | — | — |
| 2013-02-25 | $5.53 | $6.55 | 10,200 | — | — |
| 2013-02-22 | $5.60 | $6.64 | 19,200 | — | — |
| 2013-02-21 | $5.58 | $6.61 | 11,300 | — | — |
| 2013-02-20 | $5.58 | $6.61 | 4,700 | — | — |
| 2013-02-19 | $5.59 | $6.63 | 26,500 | — | — |
| 2013-02-15 | $5.65 | $6.70 | 10,000 | — | — |
| 2013-02-14 | $5.53 | $6.55 | 14,000 | — | — |
| 2013-02-13 | $5.65 | $6.70 | 11,900 | — | — |
| 2013-02-12 | $5.55 | $6.58 | 14,200 | — | — |
| 2013-02-11 | $5.65 | $6.70 | 19,800 | — | — |
| 2013-02-08 | $5.56 | $6.59 | 21,400 | — | — |
| 2013-02-07 | $5.69 | $6.74 | 7,900 | — | — |
| 2013-02-06 | $5.68 | $6.73 | 3,200 | — | — |
| 2013-02-05 | $5.66 | $6.71 | 17,300 | — | — |
| 2013-02-04 | $5.58 | $6.61 | 9,900 | — | — |
| 2013-02-01 | $5.59 | $6.63 | 11,500 | — | — |
| 2013-01-31 | $5.47 | $6.48 | 97,500 | — | — |
| 2013-01-30 | $5.58 | $6.61 | 14,400 | — | — |
| 2013-01-29 | $5.58 | $6.61 | 3,000 | — | — |
| 2013-01-28 | $5.46 | $6.47 | 11,300 | — | — |
| 2013-01-25 | $5.50 | $6.52 | 6,000 | — | — |
| 2013-01-24 | $5.45 | $6.46 | 5,200 | — | — |
| 2013-01-23 | $5.44 | $6.45 | 15,100 | — | — |
| 2013-01-22 | $5.43 | $6.44 | 12,600 | — | — |
| 2013-01-18 | $5.47 | $6.48 | 6,200 | — | — |
| 2013-01-17 | $5.41 | $6.41 | 9,200 | — | — |
| 2013-01-16 | $5.48 | $6.49 | 9,800 | — | — |
| 2013-01-15 | $5.36 | $6.35 | 16,600 | — | — |
| 2013-01-14 | $5.50 | $6.52 | 13,200 | — | — |
| 2013-01-11 | $5.40 | $6.40 | 27,200 | — | — |
| 2013-01-10 | $5.57 | $6.60 | 13,500 | — | — |
| 2013-01-09 | $5.54 | $6.57 | 27,000 | — | — |
| 2013-01-08 | $5.57 | $6.60 | 15,900 | — | — |
| 2013-01-07 | $5.50 | $6.52 | 6,600 | — | — |
| 2013-01-04 | $5.57 | $6.60 | 18,600 | — | — |
| 2013-01-03 | $5.33 | $6.32 | 24,600 | — | — |
| 2013-01-02 | $5.55 | $6.58 | 39,300 | — | — |