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
- 1983-12-13 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 | $7.49 | $7.49 | 24,700 | — | — |
| 2013-12-30 | $7.46 | $7.46 | 17,800 | — | — |
| 2013-12-27 | $7.49 | $7.49 | 9,500 | — | — |
| 2013-12-26 | $7.47 | $7.47 | 16,300 | — | — |
| 2013-12-24 | $7.47 | $7.47 | 11,100 | — | — |
| 2013-12-23 | $7.46 | $7.46 | 45,100 | — | — |
| 2013-12-20 | $7.45 | $7.45 | 90,700 | — | — |
| 2013-12-19 | $7.35 | $7.35 | 16,000 | — | — |
| 2013-12-18 | $7.39 | $7.39 | 24,700 | — | — |
| 2013-12-17 | $7.35 | $7.35 | 15,300 | — | — |
| 2013-12-16 | $7.41 | $7.41 | 18,400 | — | — |
| 2013-12-13 | $7.37 | $7.37 | 35,200 | — | — |
| 2013-12-12 | $7.40 | $7.40 | 24,700 | — | — |
| 2013-12-11 | $7.37 | $7.37 | 21,200 | — | — |
| 2013-12-10 | $7.34 | $7.34 | 26,600 | — | — |
| 2013-12-09 | $7.34 | $7.34 | 36,300 | — | — |
| 2013-12-06 | $7.35 | $7.35 | 26,300 | — | — |
| 2013-12-05 | $7.29 | $7.29 | 16,900 | — | — |
| 2013-12-04 | $7.33 | $7.33 | 68,600 | — | — |
| 2013-12-03 | $7.30 | $7.30 | 43,400 | — | — |
| 2013-12-02 | $7.26 | $7.26 | 33,100 | — | — |
| 2013-11-29 | $7.29 | $7.29 | 26,100 | — | — |
| 2013-11-27 | $7.25 | $7.25 | 27,400 | — | — |
| 2013-11-26 | $7.25 | $7.25 | 13,700 | — | — |
| 2013-11-25 | $7.17 | $7.17 | 33,200 | — | — |
| 2013-11-22 | $7.10 | $7.10 | 42,600 | — | — |
| 2013-11-21 | $6.99 | $6.99 | 42,000 | — | — |
| 2013-11-20 | $6.74 | $6.74 | 31,400 | — | — |
| 2013-11-19 | $6.77 | $6.77 | 17,600 | — | — |
| 2013-11-18 | $6.67 | $6.67 | 10,600 | — | — |
| 2013-11-15 | $6.65 | $6.65 | 18,000 | — | — |
| 2013-11-14 | $6.58 | $6.58 | 33,100 | — | — |
| 2013-11-13 | $6.68 | $6.68 | 15,600 | — | — |
| 2013-11-12 | $6.68 | $6.68 | 22,100 | — | — |
| 2013-11-11 | $6.52 | $6.52 | 5,600 | — | — |
| 2013-11-08 | $6.60 | $6.60 | 38,000 | — | — |
| 2013-11-07 | $6.53 | $6.53 | 61,900 | — | — |
| 2013-11-06 | $6.47 | $6.47 | 55,400 | — | — |
| 2013-11-05 | $6.51 | $6.51 | 94,500 | — | — |
| 2013-11-04 | $6.57 | $6.57 | 59,400 | — | — |
| 2013-11-01 | $6.61 | $6.61 | 58,800 | — | — |
| 2013-10-31 | $6.62 | $6.62 | 18,700 | — | — |
| 2013-10-30 | $6.72 | $6.72 | 25,000 | — | — |
| 2013-10-29 | $6.78 | $6.78 | 21,100 | — | — |
| 2013-10-28 | $6.76 | $6.76 | 44,200 | — | — |
| 2013-10-25 | $6.76 | $6.76 | 26,400 | — | — |
| 2013-10-24 | $6.81 | $6.81 | 17,800 | — | — |
| 2013-10-23 | $6.84 | $6.84 | 54,300 | — | — |
| 2013-10-22 | $6.79 | $6.79 | 75,600 | — | — |
| 2013-10-21 | $6.57 | $6.57 | 51,900 | — | — |
| 2013-10-18 | $6.64 | $6.64 | 29,400 | — | — |
| 2013-10-17 | $6.60 | $6.60 | 55,800 | — | — |
| 2013-10-16 | $6.52 | $6.52 | 22,500 | — | — |
| 2013-10-15 | $6.49 | $6.49 | 10,900 | — | — |
| 2013-10-14 | $6.49 | $6.49 | 24,100 | — | — |
| 2013-10-11 | $6.41 | $6.41 | 18,800 | — | — |
| 2013-10-10 | $6.34 | $6.34 | 24,400 | — | — |
| 2013-10-09 | $6.25 | $6.25 | 42,600 | — | — |
| 2013-10-08 | $6.15 | $6.15 | 29,600 | — | — |
| 2013-10-07 | $6.15 | $6.15 | 36,500 | — | — |
| 2013-10-04 | $6.23 | $6.23 | 58,100 | — | — |
| 2013-10-03 | $6.20 | $6.20 | 82,900 | — | — |
| 2013-10-02 | $6.53 | $6.53 | 48,800 | — | — |
| 2013-10-01 | $6.57 | $6.57 | 17,400 | — | — |
| 2013-09-30 | $6.57 | $6.57 | 14,700 | — | — |
| 2013-09-27 | $6.51 | $6.51 | 14,500 | — | — |
| 2013-09-26 | $6.58 | $6.58 | 10,100 | — | — |
| 2013-09-25 | $6.53 | $6.53 | 11,600 | — | — |
| 2013-09-24 | $6.53 | $6.53 | 18,300 | — | — |
| 2013-09-23 | $6.51 | $6.51 | 18,900 | — | — |
| 2013-09-20 | $6.47 | $6.47 | 36,400 | — | — |
| 2013-09-19 | $6.50 | $6.50 | 23,700 | — | — |
| 2013-09-18 | $6.47 | $6.47 | 42,500 | — | — |
| 2013-09-17 | $6.47 | $6.47 | 33,300 | — | — |
| 2013-09-16 | $6.42 | $6.42 | 23,700 | — | — |
| 2013-09-13 | $6.40 | $6.40 | 6,200 | — | — |
| 2013-09-12 | $6.39 | $6.39 | 7,900 | — | — |
| 2013-09-11 | $6.37 | $6.37 | 9,100 | — | — |
| 2013-09-10 | $6.41 | $6.41 | 33,600 | — | — |
| 2013-09-09 | $6.32 | $6.32 | 14,900 | — | — |
| 2013-09-06 | $6.25 | $6.25 | 25,000 | — | — |
| 2013-09-05 | $6.24 | $6.24 | 7,400 | — | — |
| 2013-09-04 | $6.23 | $6.23 | 13,400 | — | — |
| 2013-09-03 | $6.22 | $6.22 | 21,500 | — | — |
| 2013-08-30 | $6.24 | $6.24 | 38,500 | — | — |
| 2013-08-29 | $6.28 | $6.28 | 23,100 | — | — |
| 2013-08-28 | $6.25 | $6.25 | 11,500 | — | — |
| 2013-08-27 | $6.26 | $6.26 | 28,200 | — | — |
| 2013-08-26 | $6.35 | $6.35 | 31,700 | — | — |
| 2013-08-23 | $6.32 | $6.32 | 21,400 | — | — |
| 2013-08-22 | $6.33 | $6.33 | 6,600 | — | — |
| 2013-08-21 | $6.22 | $6.22 | 12,000 | — | — |
| 2013-08-20 | $6.24 | $6.24 | 25,300 | — | — |
| 2013-08-19 | $6.22 | $6.22 | 21,400 | — | — |
| 2013-08-16 | $6.22 | $6.22 | 13,100 | — | — |
| 2013-08-15 | $6.26 | $6.26 | 17,000 | — | — |
| 2013-08-14 | $6.37 | $6.37 | 65,600 | — | — |
| 2013-08-13 | $6.28 | $6.28 | 7,300 | — | — |
| 2013-08-12 | $6.27 | $6.27 | 7,500 | — | — |
| 2013-08-09 | $6.23 | $6.23 | 4,400 | — | — |
| 2013-08-08 | $6.23 | $6.23 | 20,800 | — | — |
| 2013-08-07 | $6.25 | $6.25 | 21,500 | — | — |
| 2013-08-06 | $6.20 | $6.20 | 13,200 | — | — |
| 2013-08-05 | $6.25 | $6.25 | 9,900 | — | — |
| 2013-08-02 | $6.29 | $6.29 | 16,000 | — | — |
| 2013-08-01 | $6.32 | $6.32 | 13,100 | — | — |
| 2013-07-31 | $6.21 | $6.21 | 12,500 | — | — |
| 2013-07-30 | $6.29 | $6.29 | 10,400 | — | — |
| 2013-07-29 | $6.23 | $6.23 | 29,600 | — | — |
| 2013-07-26 | $6.38 | $6.38 | 8,300 | — | — |
| 2013-07-25 | $6.42 | $6.42 | 42,600 | — | — |
| 2013-07-24 | $6.37 | $6.37 | 20,400 | — | — |
| 2013-07-23 | $6.40 | $6.40 | 10,400 | — | — |
| 2013-07-22 | $6.43 | $6.43 | 23,700 | — | — |
| 2013-07-19 | $6.47 | $6.47 | 61,600 | — | — |
| 2013-07-18 | $6.46 | $6.46 | 14,900 | — | — |
| 2013-07-17 | $6.43 | $6.43 | 29,800 | — | — |
| 2013-07-16 | $6.44 | $6.44 | 24,400 | — | — |
| 2013-07-15 | $6.40 | $6.40 | 18,300 | — | — |
| 2013-07-12 | $6.23 | $6.23 | 5,000 | — | — |
| 2013-07-11 | $6.22 | $6.22 | 22,800 | — | — |
| 2013-07-10 | $6.22 | $6.22 | 24,800 | — | — |
| 2013-07-09 | $6.19 | $6.19 | 24,100 | — | — |
| 2013-07-08 | $6.15 | $6.15 | 31,100 | — | — |
| 2013-07-05 | $6.18 | $6.18 | 29,600 | — | — |
| 2013-07-03 | $6.16 | $6.16 | 22,000 | — | — |
| 2013-07-02 | $6.19 | $6.19 | 67,400 | — | — |
| 2013-07-01 | $6.34 | $6.34 | 42,900 | — | — |
| 2013-06-28 | $6.36 | $6.36 | 174,800 | — | — |
| 2013-06-27 | $6.31 | $6.31 | 32,400 | — | — |
| 2013-06-26 | $6.11 | $6.11 | 18,300 | — | — |
| 2013-06-25 | $6.06 | $6.06 | 16,100 | — | — |
| 2013-06-24 | $5.96 | $5.96 | 41,700 | — | — |
| 2013-06-21 | $6.11 | $6.11 | 76,600 | — | — |
| 2013-06-20 | $6.06 | $6.06 | 29,400 | — | — |
| 2013-06-19 | $6.20 | $6.20 | 38,800 | — | — |
| 2013-06-18 | $6.31 | $6.31 | 34,700 | — | — |
| 2013-06-17 | $6.32 | $6.32 | 16,400 | — | — |
| 2013-06-14 | $6.28 | $6.28 | 21,500 | — | — |
| 2013-06-13 | $6.29 | $6.29 | 36,300 | — | — |
| 2013-06-12 | $6.11 | $6.11 | 31,500 | — | — |
| 2013-06-11 | $6.07 | $6.07 | 24,700 | — | — |
| 2013-06-10 | $6.20 | $6.20 | 11,000 | — | — |
| 2013-06-07 | $6.19 | $6.19 | 26,100 | — | — |
| 2013-06-06 | $6.14 | $6.14 | 40,400 | — | — |
| 2013-06-05 | $5.99 | $5.99 | 47,100 | — | — |
| 2013-06-04 | $6.25 | $6.25 | 54,800 | — | — |
| 2013-06-03 | $6.31 | $6.31 | 53,500 | — | — |
| 2013-05-31 | $6.08 | $6.08 | 34,500 | — | — |
| 2013-05-30 | $6.13 | $6.13 | 73,800 | — | — |
| 2013-05-29 | $6.15 | $6.15 | 17,800 | — | — |
| 2013-05-28 | $6.16 | $6.16 | 40,600 | — | — |
| 2013-05-24 | $6.09 | $6.09 | 24,800 | — | — |
| 2013-05-23 | $6.00 | $6.00 | 15,300 | — | — |
| 2013-05-22 | $5.99 | $5.99 | 40,300 | — | — |
| 2013-05-21 | $6.00 | $6.00 | 31,000 | — | — |
| 2013-05-20 | $6.09 | $6.09 | 27,700 | — | — |
| 2013-05-17 | $6.07 | $6.07 | 27,000 | — | — |
| 2013-05-16 | $6.00 | $6.00 | 18,300 | — | — |
| 2013-05-15 | $6.02 | $6.02 | 13,500 | — | — |
| 2013-05-14 | $6.03 | $6.03 | 46,300 | — | — |
| 2013-05-13 | $6.06 | $6.06 | 24,600 | — | — |
| 2013-05-10 | $6.06 | $6.06 | 14,600 | — | — |
| 2013-05-09 | $5.99 | $5.99 | 57,700 | — | — |
| 2013-05-08 | $6.00 | $6.00 | 24,900 | — | — |
| 2013-05-07 | $5.93 | $5.93 | 28,900 | — | — |
| 2013-05-06 | $5.89 | $5.89 | 18,700 | — | — |
| 2013-05-03 | $5.74 | $5.74 | 19,900 | — | — |
| 2013-05-02 | $5.65 | $5.65 | 12,100 | — | — |
| 2013-05-01 | $5.60 | $5.60 | 67,500 | — | — |
| 2013-04-30 | $5.82 | $5.82 | 56,900 | — | — |
| 2013-04-29 | $5.68 | $5.68 | 22,200 | — | — |
| 2013-04-26 | $5.67 | $5.67 | 18,600 | — | — |
| 2013-04-25 | $5.66 | $5.66 | 17,000 | — | — |
| 2013-04-24 | $5.64 | $5.64 | 20,100 | — | — |
| 2013-04-23 | $5.67 | $5.67 | 25,600 | — | — |
| 2013-04-22 | $5.65 | $5.65 | 50,700 | — | — |
| 2013-04-19 | $5.66 | $5.66 | 30,800 | — | — |
| 2013-04-18 | $5.58 | $5.58 | 26,000 | — | — |
| 2013-04-17 | $5.54 | $5.54 | 61,800 | — | — |
| 2013-04-16 | $5.75 | $5.75 | 35,100 | — | — |
| 2013-04-15 | $5.50 | $5.50 | 43,400 | — | — |
| 2013-04-12 | $5.65 | $5.65 | 18,000 | — | — |
| 2013-04-11 | $5.64 | $5.64 | 21,900 | — | — |
| 2013-04-10 | $5.66 | $5.66 | 45,000 | — | — |
| 2013-04-09 | $5.63 | $5.63 | 23,600 | — | — |
| 2013-04-08 | $5.64 | $5.64 | 16,300 | — | — |
| 2013-04-05 | $5.64 | $5.64 | 41,700 | — | — |
| 2013-04-04 | $5.53 | $5.53 | 16,800 | — | — |
| 2013-04-03 | $5.52 | $5.52 | 44,700 | — | — |
| 2013-04-02 | $5.62 | $5.62 | 39,100 | — | — |
| 2013-04-01 | $5.61 | $5.61 | 39,100 | — | — |
| 2013-03-28 | $5.60 | $5.60 | 38,100 | — | — |
| 2013-03-27 | $5.55 | $5.55 | 95,800 | — | — |
| 2013-03-26 | $5.66 | $5.66 | 67,500 | — | — |
| 2013-03-25 | $5.59 | $5.59 | 28,600 | — | — |
| 2013-03-22 | $5.59 | $5.59 | 11,900 | — | — |
| 2013-03-21 | $5.54 | $5.54 | 20,800 | — | — |
| 2013-03-20 | $5.63 | $5.63 | 28,400 | — | — |
| 2013-03-19 | $5.65 | $5.65 | 24,600 | — | — |
| 2013-03-18 | $5.64 | $5.64 | 30,700 | — | — |
| 2013-03-15 | $5.50 | $5.50 | 144,400 | — | — |
| 2013-03-14 | $5.53 | $5.53 | 33,800 | — | — |
| 2013-03-13 | $5.56 | $5.56 | 18,000 | — | — |
| 2013-03-12 | $5.59 | $5.59 | 45,200 | — | — |
| 2013-03-11 | $5.61 | $5.61 | 50,100 | — | — |
| 2013-03-08 | $5.63 | $5.63 | 83,400 | — | — |
| 2013-03-07 | $5.55 | $5.55 | 47,200 | — | — |
| 2013-03-06 | $5.48 | $5.48 | 39,100 | — | — |
| 2013-03-05 | $5.43 | $5.43 | 70,100 | — | — |
| 2013-03-04 | $5.42 | $5.42 | 50,100 | — | — |
| 2013-03-01 | $5.53 | $5.53 | 178,000 | — | — |
| 2013-02-28 | $5.50 | $5.50 | 51,000 | — | — |
| 2013-02-27 | $5.53 | $5.53 | 44,000 | — | — |
| 2013-02-26 | $5.53 | $5.53 | 34,700 | — | — |
| 2013-02-25 | $5.58 | $5.58 | 35,300 | — | — |
| 2013-02-22 | $5.64 | $5.64 | 17,900 | — | — |
| 2013-02-21 | $5.60 | $5.60 | 22,300 | — | — |
| 2013-02-20 | $5.64 | $5.64 | 48,200 | — | — |
| 2013-02-19 | $5.67 | $5.67 | 11,800 | — | — |
| 2013-02-15 | $5.66 | $5.66 | 54,200 | — | — |
| 2013-02-14 | $5.64 | $5.64 | 27,500 | — | — |
| 2013-02-13 | $5.54 | $5.54 | 99,300 | — | — |
| 2013-02-12 | $5.59 | $5.59 | 40,300 | — | — |
| 2013-02-11 | $5.72 | $5.72 | 47,500 | — | — |
| 2013-02-08 | $5.82 | $5.82 | 16,700 | — | — |
| 2013-02-07 | $5.82 | $5.82 | 30,900 | — | — |
| 2013-02-06 | $5.84 | $5.84 | 32,600 | — | — |
| 2013-02-05 | $5.85 | $5.85 | 9,500 | — | — |
| 2013-02-04 | $5.79 | $5.79 | 34,300 | — | — |
| 2013-02-01 | $5.93 | $5.93 | 32,700 | — | — |
| 2013-01-31 | $5.83 | $5.83 | 67,900 | — | — |
| 2013-01-30 | $5.87 | $5.87 | 24,200 | — | — |
| 2013-01-29 | $5.94 | $5.94 | 27,100 | — | — |
| 2013-01-28 | $5.93 | $5.93 | 23,600 | — | — |
| 2013-01-25 | $5.93 | $5.93 | 11,300 | — | — |
| 2013-01-24 | $5.95 | $5.95 | 17,600 | — | — |
| 2013-01-23 | $5.95 | $5.95 | 38,200 | — | — |
| 2013-01-22 | $5.96 | $5.96 | 69,800 | — | — |
| 2013-01-18 | $5.95 | $5.95 | 57,400 | — | — |
| 2013-01-17 | $5.98 | $5.98 | 36,300 | — | — |
| 2013-01-16 | $5.97 | $5.97 | 14,400 | — | — |
| 2013-01-15 | $5.99 | $5.99 | 41,000 | — | — |
| 2013-01-14 | $6.03 | $6.03 | 14,600 | — | — |
| 2013-01-11 | $6.06 | $6.06 | 41,100 | — | — |
| 2013-01-10 | $6.05 | $6.05 | 28,800 | — | — |
| 2013-01-09 | $6.01 | $6.01 | 13,700 | — | — |
| 2013-01-08 | $6.02 | $6.02 | 19,700 | — | — |
| 2013-01-07 | $6.01 | $6.01 | 35,400 | — | — |
| 2013-01-04 | $6.07 | $6.07 | 21,100 | — | — |
| 2013-01-03 | $6.08 | $6.08 | 81,800 | — | — |
| 2013-01-02 | $6.04 | $6.04 | 83,600 | — | — |