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
- 1984-07-17 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 | $7.45 | $7.45 | 178,200 | — | — |
| 2013-12-30 | $7.58 | $7.58 | 265,800 | — | — |
| 2013-12-27 | $7.60 | $7.60 | 265,200 | — | — |
| 2013-12-26 | $7.64 | $7.64 | 429,000 | — | — |
| 2013-12-24 | $7.72 | $7.72 | 414,600 | — | — |
| 2013-12-23 | $7.96 | $7.96 | 450,000 | — | — |
| 2013-12-20 | $7.73 | $7.73 | 582,000 | — | — |
| 2013-12-19 | $7.55 | $7.55 | 398,400 | — | — |
| 2013-12-18 | $7.81 | $7.81 | 224,400 | — | — |
| 2013-12-17 | $7.63 | $7.63 | 304,200 | — | — |
| 2013-12-16 | $7.66 | $7.66 | 697,800 | — | — |
| 2013-12-13 | $7.12 | $7.12 | 274,800 | — | — |
| 2013-12-12 | $6.93 | $6.93 | 351,600 | — | — |
| 2013-12-11 | $6.89 | $6.89 | 481,800 | — | — |
| 2013-12-10 | $6.67 | $6.67 | 484,200 | — | — |
| 2013-12-09 | $6.92 | $6.92 | 393,000 | — | — |
| 2013-12-06 | $6.40 | $6.40 | 183,000 | — | — |
| 2013-12-05 | $6.27 | $6.27 | 158,400 | — | — |
| 2013-12-04 | $6.47 | $6.47 | 258,000 | — | — |
| 2013-12-03 | $6.25 | $6.25 | 514,200 | — | — |
| 2013-12-02 | $5.11 | $5.11 | 208,800 | — | — |
| 2013-11-29 | $5.46 | $5.46 | 87,000 | — | — |
| 2013-11-27 | $5.36 | $5.36 | 173,400 | — | — |
| 2013-11-26 | $5.16 | $5.16 | 163,200 | — | — |
| 2013-11-25 | $5.15 | $5.15 | 87,000 | — | — |
| 2013-11-22 | $5.13 | $5.13 | 135,000 | — | — |
| 2013-11-21 | $5.17 | $5.17 | 109,200 | — | — |
| 2013-11-20 | $4.85 | $4.85 | 150,600 | — | — |
| 2013-11-19 | $4.91 | $4.91 | 167,400 | — | — |
| 2013-11-18 | $5.03 | $5.03 | 495,600 | — | — |
| 2013-11-15 | $5.01 | $5.01 | 103,200 | — | — |
| 2013-11-14 | $4.90 | $4.90 | 64,200 | — | — |
| 2013-11-13 | $5.04 | $5.04 | 99,000 | — | — |
| 2013-11-12 | $4.83 | $4.83 | 168,600 | — | — |
| 2013-11-11 | $4.84 | $4.84 | 227,400 | — | — |
| 2013-11-08 | $4.89 | $4.89 | 183,600 | — | — |
| 2013-11-07 | $4.80 | $4.80 | 129,000 | — | — |
| 2013-11-06 | $4.89 | $4.89 | 110,400 | — | — |
| 2013-11-05 | $5.03 | $5.03 | 115,800 | — | — |
| 2013-11-04 | $4.94 | $4.94 | 159,600 | — | — |
| 2013-11-01 | $4.95 | $4.95 | 355,800 | — | — |
| 2013-10-31 | $4.81 | $4.81 | 252,000 | — | — |
| 2013-10-30 | $4.96 | $4.96 | 88,800 | — | — |
| 2013-10-29 | $4.97 | $4.97 | 109,800 | — | — |
| 2013-10-28 | $4.98 | $4.98 | 163,200 | — | — |
| 2013-10-25 | $4.99 | $4.99 | 175,800 | — | — |
| 2013-10-24 | $5.32 | $5.32 | 82,200 | — | — |
| 2013-10-23 | $5.33 | $5.33 | 124,800 | — | — |
| 2013-10-22 | $5.36 | $5.36 | 368,400 | — | — |
| 2013-10-21 | $5.44 | $5.44 | 408,600 | — | — |
| 2013-10-18 | $5.32 | $5.32 | 241,800 | — | — |
| 2013-10-17 | $5.29 | $5.29 | 188,400 | — | — |
| 2013-10-16 | $5.16 | $5.16 | 270,600 | — | — |
| 2013-10-15 | $4.94 | $4.94 | 219,000 | — | — |
| 2013-10-14 | $5.02 | $5.02 | 156,000 | — | — |
| 2013-10-11 | $4.85 | $4.85 | 327,600 | — | — |
| 2013-10-10 | $4.92 | $4.92 | 462,000 | — | — |
| 2013-10-09 | $4.82 | $4.82 | 219,600 | — | — |
| 2013-10-08 | $4.83 | $4.83 | 414,000 | — | — |
| 2013-10-07 | $4.86 | $4.86 | 223,200 | — | — |
| 2013-10-04 | $4.95 | $4.95 | 63,000 | — | — |
| 2013-10-03 | $4.88 | $4.88 | 172,200 | — | — |
| 2013-10-02 | $5.06 | $5.06 | 234,000 | — | — |
| 2013-10-01 | $5.12 | $5.12 | 174,600 | — | — |
| 2013-09-30 | $5.12 | $5.12 | 494,400 | — | — |
| 2013-09-27 | $5.26 | $5.26 | 240,000 | — | — |
| 2013-09-26 | $5.08 | $5.08 | 555,600 | — | — |
| 2013-09-25 | $5.18 | $5.18 | 379,800 | — | — |
| 2013-09-24 | $5.06 | $5.06 | 721,800 | — | — |
| 2013-09-23 | $5.17 | $5.17 | 201,600 | — | — |
| 2013-09-20 | $5.22 | $5.22 | 317,400 | — | — |
| 2013-09-19 | $5.12 | $5.12 | 127,800 | — | — |
| 2013-09-18 | $5.22 | $5.22 | 256,200 | — | — |
| 2013-09-17 | $4.95 | $4.95 | 343,200 | — | — |
| 2013-09-16 | $4.96 | $4.96 | 300,600 | — | — |
| 2013-09-13 | $4.90 | $4.90 | 99,600 | — | — |
| 2013-09-12 | $4.91 | $4.91 | 118,200 | — | — |
| 2013-09-11 | $5.11 | $5.11 | 294,000 | — | — |
| 2013-09-10 | $4.76 | $4.76 | 297,600 | — | — |
| 2013-09-09 | $4.84 | $4.84 | 386,400 | — | — |
| 2013-09-06 | $4.68 | $4.68 | 517,200 | — | — |
| 2013-09-05 | $4.70 | $4.70 | 323,400 | — | — |
| 2013-09-04 | $5.13 | $5.13 | 653,400 | — | — |
| 2013-09-03 | $5.14 | $5.14 | 208,800 | — | — |
| 2013-08-30 | $4.92 | $4.92 | 202,200 | — | — |
| 2013-08-29 | $5.29 | $5.29 | 69,000 | — | — |
| 2013-08-28 | $5.26 | $5.26 | 220,800 | — | — |
| 2013-08-27 | $5.26 | $5.26 | 404,400 | — | — |
| 2013-08-26 | $5.23 | $5.23 | 318,600 | — | — |
| 2013-08-23 | $5.18 | $5.18 | 67,800 | — | — |
| 2013-08-22 | $5.19 | $5.19 | 226,200 | — | — |
| 2013-08-21 | $5.18 | $5.18 | 137,400 | — | — |
| 2013-08-20 | $5.13 | $5.13 | 169,800 | — | — |
| 2013-08-19 | $5.15 | $5.15 | 180,000 | — | — |
| 2013-08-16 | $5.09 | $5.09 | 303,600 | — | — |
| 2013-08-15 | $5.29 | $5.29 | 246,000 | — | — |
| 2013-08-14 | $5.38 | $5.38 | 201,600 | — | — |
| 2013-08-13 | $5.64 | $5.64 | 312,000 | — | — |
| 2013-08-12 | $5.58 | $5.58 | 190,800 | — | — |
| 2013-08-09 | $5.65 | $5.65 | 231,000 | — | — |
| 2013-08-08 | $5.71 | $5.71 | 139,200 | — | — |
| 2013-08-07 | $5.62 | $5.62 | 261,600 | — | — |
| 2013-08-06 | $5.63 | $5.63 | 559,800 | — | — |
| 2013-08-05 | $6.07 | $6.07 | 196,200 | — | — |
| 2013-08-02 | $6.13 | $6.13 | 289,200 | — | — |
| 2013-08-01 | $5.95 | $5.95 | 322,800 | — | — |
| 2013-07-31 | $6.07 | $6.07 | 205,200 | — | — |
| 2013-07-30 | $6.15 | $6.15 | 270,000 | — | — |
| 2013-07-29 | $6.15 | $6.15 | 250,200 | — | — |
| 2013-07-26 | $6.11 | $6.11 | 355,200 | — | — |
| 2013-07-25 | $6.15 | $6.15 | 350,400 | — | — |
| 2013-07-24 | $5.95 | $5.95 | 303,600 | — | — |
| 2013-07-23 | $6.15 | $6.15 | 411,000 | — | — |
| 2013-07-22 | $6.50 | $6.50 | 270,000 | — | — |
| 2013-07-19 | $6.58 | $6.58 | 245,400 | — | — |
| 2013-07-18 | $6.63 | $6.63 | 459,600 | — | — |
| 2013-07-17 | $6.40 | $6.39 | 370,800 | — | — |
| 2013-07-16 | $6.08 | $6.08 | 332,400 | — | — |
| 2013-07-15 | $6.46 | $6.46 | 258,600 | — | — |
| 2013-07-12 | $6.00 | $6.00 | 148,800 | — | — |
| 2013-07-11 | $6.09 | $6.09 | 238,800 | — | — |
| 2013-07-10 | $6.13 | $6.13 | 175,200 | — | — |
| 2013-07-09 | $6.27 | $6.27 | 280,200 | — | — |
| 2013-07-08 | $6.20 | $6.20 | 325,200 | — | — |
| 2013-07-05 | $6.29 | $6.29 | 291,000 | — | — |
| 2013-07-03 | $5.97 | $5.97 | 258,000 | — | — |
| 2013-07-02 | $5.73 | $5.73 | 663,600 | — | — |
| 2013-07-01 | $5.33 | $5.33 | 323,400 | — | — |
| 2013-06-28 | $4.80 | $4.80 | 820,200 | — | — |
| 2013-06-27 | $5.17 | $5.17 | 234,000 | — | — |
| 2013-06-26 | $4.93 | $4.93 | 162,600 | — | — |
| 2013-06-25 | $4.92 | $4.92 | 217,800 | — | — |
| 2013-06-24 | $4.94 | $4.94 | 462,000 | — | — |
| 2013-06-21 | $5.41 | $5.41 | 440,400 | — | — |
| 2013-06-20 | $5.43 | $5.43 | 239,400 | — | — |
| 2013-06-19 | $5.75 | $5.75 | 409,200 | — | — |
| 2013-06-18 | $5.65 | $5.65 | 282,000 | — | — |
| 2013-06-17 | $5.37 | $5.37 | 408,000 | — | — |
| 2013-06-14 | $5.03 | $5.03 | 204,000 | — | — |
| 2013-06-13 | $5.12 | $5.12 | 291,600 | — | — |
| 2013-06-12 | $5.13 | $5.13 | 232,200 | — | — |
| 2013-06-11 | $5.38 | $5.38 | 372,000 | — | — |
| 2013-06-10 | $5.23 | $5.23 | 391,200 | — | — |
| 2013-06-07 | $4.89 | $4.89 | 420,600 | — | — |
| 2013-06-06 | $4.92 | $4.92 | 99,000 | — | — |
| 2013-06-05 | $4.83 | $4.83 | 235,800 | — | — |
| 2013-06-04 | $4.93 | $4.93 | 182,400 | — | — |
| 2013-06-03 | $4.92 | $4.92 | 517,800 | — | — |
| 2013-05-31 | $4.65 | $4.65 | 331,200 | — | — |
| 2013-05-30 | $4.98 | $4.98 | 262,200 | — | — |
| 2013-05-29 | $4.95 | $4.95 | 307,200 | — | — |
| 2013-05-28 | $4.95 | $4.95 | 914,400 | — | — |
| 2013-05-24 | $4.60 | $4.60 | 372,600 | — | — |
| 2013-05-23 | $4.24 | $4.24 | 384,000 | — | — |
| 2013-05-22 | $4.09 | $4.09 | 460,200 | — | — |
| 2013-05-21 | $3.63 | $3.63 | 177,000 | — | — |
| 2013-05-20 | $3.46 | $3.46 | 217,200 | — | — |
| 2013-05-17 | $3.29 | $3.29 | 147,000 | — | — |
| 2013-05-16 | $3.19 | $3.19 | 193,200 | — | — |
| 2013-05-15 | $3.44 | $3.44 | 111,000 | — | — |
| 2013-05-14 | $3.37 | $3.37 | 94,800 | — | — |
| 2013-05-13 | $3.35 | $3.35 | 55,200 | — | — |
| 2013-05-10 | $3.35 | $3.35 | 54,600 | — | — |
| 2013-05-09 | $3.42 | $3.42 | 73,200 | — | — |
| 2013-05-08 | $3.41 | $3.41 | 134,400 | — | — |
| 2013-05-07 | $3.35 | $3.35 | 179,400 | — | — |
| 2013-05-06 | $3.16 | $3.16 | 69,600 | — | — |
| 2013-05-03 | $3.15 | $3.15 | 151,800 | — | — |
| 2013-05-02 | $3.09 | $3.09 | 209,400 | — | — |
| 2013-05-01 | $3.10 | $3.10 | 259,800 | — | — |
| 2013-04-30 | $3.12 | $3.12 | 163,800 | — | — |
| 2013-04-29 | $3.12 | $3.12 | 82,200 | — | — |
| 2013-04-26 | $3.10 | $3.10 | 238,800 | — | — |
| 2013-04-25 | $3.21 | $3.21 | 108,600 | — | — |
| 2013-04-24 | $3.19 | $3.19 | 194,400 | — | — |
| 2013-04-23 | $3.12 | $3.12 | 92,400 | — | — |
| 2013-04-22 | $2.95 | $2.95 | 105,600 | — | — |
| 2013-04-19 | $2.95 | $2.95 | 103,800 | — | — |
| 2013-04-18 | $2.93 | $2.93 | 261,000 | — | — |
| 2013-04-17 | $2.92 | $2.92 | 196,800 | — | — |
| 2013-04-16 | $3.04 | $3.04 | 169,800 | — | — |
| 2013-04-15 | $2.96 | $2.96 | 273,600 | — | — |
| 2013-04-12 | $3.25 | $3.25 | 66,000 | — | — |
| 2013-04-11 | $3.25 | $3.25 | 180,600 | — | — |
| 2013-04-10 | $3.24 | $3.24 | 133,200 | — | — |
| 2013-04-09 | $3.19 | $3.19 | 225,000 | — | — |
| 2013-04-08 | $3.15 | $3.15 | 118,800 | — | — |
| 2013-04-05 | $3.10 | $3.10 | 105,000 | — | — |
| 2013-04-04 | $3.15 | $3.15 | 156,600 | — | — |
| 2013-04-03 | $3.19 | $3.19 | 78,600 | — | — |
| 2013-04-02 | $3.32 | $3.32 | 163,800 | — | — |
| 2013-04-01 | $3.49 | $3.49 | 207,000 | — | — |
| 2013-03-28 | $3.69 | $3.69 | 214,200 | — | — |
| 2013-03-27 | $3.93 | $3.93 | 93,600 | — | — |
| 2013-03-26 | $4.03 | $4.03 | 44,400 | — | — |
| 2013-03-25 | $3.97 | $3.97 | 46,200 | — | — |
| 2013-03-22 | $3.94 | $3.94 | 107,400 | — | — |
| 2013-03-21 | $3.96 | $3.96 | 130,800 | — | — |
| 2013-03-20 | $4.03 | $4.03 | 85,200 | — | — |
| 2013-03-19 | $3.83 | $3.83 | 189,000 | — | — |
| 2013-03-18 | $3.79 | $3.79 | 437,400 | — | — |
| 2013-03-15 | $3.87 | $3.87 | 319,800 | — | — |
| 2013-03-14 | $3.79 | $3.79 | 120,000 | — | — |
| 2013-03-13 | $3.79 | $3.79 | 191,400 | — | — |
| 2013-03-12 | $3.60 | $3.60 | 244,800 | — | — |
| 2013-03-11 | $3.50 | $3.50 | 207,600 | — | — |
| 2013-03-08 | $3.40 | $3.40 | 246,600 | — | — |
| 2013-03-07 | $3.36 | $3.36 | 216,000 | — | — |
| 2013-03-06 | $3.55 | $3.55 | 55,800 | — | — |
| 2013-03-05 | $3.56 | $3.56 | 214,200 | — | — |
| 2013-03-04 | $3.69 | $3.69 | 112,800 | — | — |
| 2013-03-01 | $3.72 | $3.72 | 48,000 | — | — |
| 2013-02-28 | $3.85 | $3.85 | 211,800 | — | — |
| 2013-02-27 | $3.82 | $3.82 | 141,600 | — | — |
| 2013-02-26 | $3.74 | $3.74 | 134,400 | — | — |
| 2013-02-25 | $3.63 | $3.63 | 169,200 | — | — |
| 2013-02-22 | $3.91 | $3.90 | 118,200 | — | — |
| 2013-02-21 | $3.81 | $3.81 | 168,600 | — | — |
| 2013-02-20 | $4.01 | $4.01 | 132,000 | — | — |
| 2013-02-19 | $4.14 | $4.14 | 111,600 | — | — |
| 2013-02-15 | $4.15 | $4.15 | 212,400 | — | — |
| 2013-02-14 | $4.11 | $4.11 | 124,800 | — | — |
| 2013-02-13 | $4.14 | $4.14 | 174,000 | — | — |
| 2013-02-12 | $4.13 | $4.13 | 151,800 | — | — |
| 2013-02-11 | $4.11 | $4.11 | 210,600 | — | — |
| 2013-02-08 | $4.08 | $4.08 | 110,400 | — | — |
| 2013-02-07 | $4.00 | $4.00 | 112,200 | — | — |
| 2013-02-06 | $3.85 | $3.85 | 303,600 | — | — |
| 2013-02-05 | $3.94 | $3.94 | 178,800 | — | — |
| 2013-02-04 | $3.83 | $3.83 | 435,000 | — | — |
| 2013-02-01 | $3.64 | $3.64 | 764,400 | — | — |
| 2013-01-31 | $3.64 | $3.64 | 199,200 | — | — |
| 2013-01-30 | $3.64 | $3.64 | 216,600 | — | — |
| 2013-01-29 | $3.66 | $3.66 | 224,400 | — | — |
| 2013-01-28 | $3.59 | $3.59 | 233,400 | — | — |
| 2013-01-25 | $3.55 | $3.55 | 65,400 | — | — |
| 2013-01-24 | $3.54 | $3.54 | 91,200 | — | — |
| 2013-01-23 | $3.55 | $3.55 | 96,000 | — | — |
| 2013-01-22 | $3.54 | $3.54 | 76,200 | — | — |
| 2013-01-18 | $3.54 | $3.54 | 112,800 | — | — |
| 2013-01-17 | $3.57 | $3.57 | 84,600 | — | — |
| 2013-01-16 | $3.60 | $3.60 | 126,000 | — | — |
| 2013-01-15 | $3.63 | $3.63 | 169,200 | — | — |
| 2013-01-14 | $3.63 | $3.63 | 139,200 | — | — |
| 2013-01-11 | $3.57 | $3.57 | 103,800 | — | — |
| 2013-01-10 | $3.54 | $3.54 | 82,200 | — | — |
| 2013-01-09 | $3.48 | $3.48 | 83,400 | — | — |
| 2013-01-08 | $3.45 | $3.45 | 157,200 | — | — |
| 2013-01-07 | $3.41 | $3.41 | 230,400 | — | — |
| 2013-01-04 | $3.42 | $3.42 | 127,800 | — | — |
| 2013-01-03 | $3.27 | $3.27 | 145,200 | — | — |
| 2013-01-02 | $3.30 | $3.30 | 453,000 | — | — |