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
- 1995-12-15 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 | $5.25 | $19.36 | 85,100 | — | — |
| 2013-12-30 | $5.29 | $19.50 | 105,200 | — | — |
| 2013-12-27 | $5.32 | $19.61 | 57,700 | — | — |
| 2013-12-26 | $5.34 | $19.69 | 39,100 | — | — |
| 2013-12-24 | $5.36 | $19.76 | 15,000 | — | — |
| 2013-12-23 | $5.36 | $19.76 | 46,300 | — | — |
| 2013-12-20 | $5.40 | $19.91 | 68,700 | — | — |
| 2013-12-19 | $5.34 | $19.69 | 39,000 | — | — |
| 2013-12-18 | $5.26 | $19.39 | 60,600 | — | — |
| 2013-12-17 | $5.37 | $19.80 | 44,000 | — | — |
| 2013-12-16 | $5.40 | $19.91 | 92,500 | — | — |
| 2013-12-13 | $5.50 | $20.28 | 69,400 | — | — |
| 2013-12-12 | $5.49 | $20.24 | 47,100 | — | — |
| 2013-12-11 | $5.44 | $20.06 | 55,200 | — | — |
| 2013-12-10 | $5.39 | $19.87 | 22,700 | — | — |
| 2013-12-09 | $5.44 | $20.06 | 71,100 | — | — |
| 2013-12-06 | $5.43 | $20.02 | 87,200 | — | — |
| 2013-12-05 | $5.40 | $19.91 | 89,500 | — | — |
| 2013-12-04 | $5.50 | $20.28 | 42,200 | — | — |
| 2013-12-03 | $5.47 | $20.17 | 17,500 | — | — |
| 2013-12-02 | $5.46 | $20.13 | 44,700 | — | — |
| 2013-11-29 | $5.55 | $20.46 | 3,000 | — | — |
| 2013-11-27 | $5.57 | $20.54 | 39,200 | — | — |
| 2013-11-26 | $5.52 | $20.35 | 75,100 | — | — |
| 2013-11-25 | $5.38 | $19.83 | 28,000 | — | — |
| 2013-11-22 | $5.38 | $19.83 | 33,400 | — | — |
| 2013-11-21 | $5.38 | $19.83 | 49,900 | — | — |
| 2013-11-20 | $5.36 | $19.76 | 52,400 | — | — |
| 2013-11-19 | $5.44 | $20.06 | 32,100 | — | — |
| 2013-11-18 | $5.46 | $20.13 | 33,300 | — | — |
| 2013-11-15 | $5.56 | $20.50 | 60,400 | — | — |
| 2013-11-14 | $5.58 | $20.57 | 34,600 | — | — |
| 2013-11-13 | $5.53 | $20.39 | 74,300 | — | — |
| 2013-11-12 | $5.59 | $20.61 | 23,800 | — | — |
| 2013-11-11 | $5.61 | $20.68 | 51,600 | — | — |
| 2013-11-08 | $5.54 | $20.42 | 56,000 | — | — |
| 2013-11-07 | $5.54 | $20.42 | 35,400 | — | — |
| 2013-11-06 | $5.55 | $20.46 | 43,400 | — | — |
| 2013-11-05 | $5.62 | $20.41 | 54,700 | — | — |
| 2013-11-04 | $5.59 | $20.30 | 167,200 | — | — |
| 2013-11-01 | $5.52 | $20.05 | 143,700 | — | — |
| 2013-10-31 | $5.43 | $19.72 | 33,200 | — | — |
| 2013-10-30 | $5.43 | $19.72 | 22,100 | — | — |
| 2013-10-29 | $5.44 | $19.76 | 75,200 | — | — |
| 2013-10-28 | $5.31 | $19.29 | 184,000 | — | — |
| 2013-10-25 | $5.48 | $19.91 | 34,300 | — | — |
| 2013-10-24 | $5.46 | $19.83 | 63,600 | — | — |
| 2013-10-23 | $5.40 | $19.61 | 55,200 | — | — |
| 2013-10-22 | $5.44 | $19.76 | 109,700 | — | — |
| 2013-10-21 | $5.42 | $19.69 | 83,600 | — | — |
| 2013-10-18 | $5.46 | $19.83 | 45,800 | — | — |
| 2013-10-17 | $5.45 | $19.80 | 175,500 | — | — |
| 2013-10-16 | $5.28 | $19.18 | 56,100 | — | — |
| 2013-10-15 | $5.20 | $18.89 | 42,000 | — | — |
| 2013-10-14 | $5.15 | $18.71 | 68,100 | — | — |
| 2013-10-11 | $5.22 | $18.96 | 47,100 | — | — |
| 2013-10-10 | $5.14 | $18.67 | 67,900 | — | — |
| 2013-10-09 | $5.11 | $18.56 | 36,300 | — | — |
| 2013-10-08 | $5.17 | $18.78 | 24,500 | — | — |
| 2013-10-07 | $5.14 | $18.67 | 87,100 | — | — |
| 2013-10-04 | $5.16 | $18.74 | 105,600 | — | — |
| 2013-10-03 | $5.13 | $18.63 | 381,500 | — | — |
| 2013-10-02 | $4.98 | $18.09 | 207,300 | — | — |
| 2013-10-01 | $4.93 | $17.91 | 45,600 | — | — |
| 2013-09-30 | $4.92 | $17.87 | 21,000 | — | — |
| 2013-09-27 | $4.91 | $17.83 | 47,300 | — | — |
| 2013-09-26 | $4.91 | $17.83 | 104,300 | — | — |
| 2013-09-25 | $4.92 | $17.87 | 14,800 | — | — |
| 2013-09-24 | $4.89 | $17.76 | 26,800 | — | — |
| 2013-09-23 | $4.90 | $17.80 | 61,300 | — | — |
| 2013-09-20 | $5.00 | $18.16 | 114,800 | — | — |
| 2013-09-19 | $4.95 | $17.98 | 136,300 | — | — |
| 2013-09-18 | $4.87 | $17.69 | 45,600 | — | — |
| 2013-09-17 | $4.84 | $17.58 | 28,700 | — | — |
| 2013-09-16 | $4.79 | $17.40 | 58,000 | — | — |
| 2013-09-13 | $4.75 | $17.25 | 8,900 | — | — |
| 2013-09-12 | $4.78 | $17.36 | 44,100 | — | — |
| 2013-09-11 | $4.78 | $17.36 | 55,200 | — | — |
| 2013-09-10 | $4.77 | $17.33 | 43,200 | — | — |
| 2013-09-09 | $4.78 | $17.36 | 61,700 | — | — |
| 2013-09-06 | $4.77 | $17.33 | 49,700 | — | — |
| 2013-09-05 | $4.79 | $17.40 | 35,400 | — | — |
| 2013-09-04 | $4.77 | $17.33 | 48,400 | — | — |
| 2013-09-03 | $4.73 | $17.18 | 59,000 | — | — |
| 2013-08-30 | $4.80 | $17.44 | 75,300 | — | — |
| 2013-08-29 | $4.82 | $17.51 | 42,200 | — | — |
| 2013-08-28 | $4.84 | $17.58 | 30,800 | — | — |
| 2013-08-27 | $4.83 | $17.54 | 50,200 | — | — |
| 2013-08-26 | $4.85 | $17.62 | 30,700 | — | — |
| 2013-08-23 | $4.87 | $17.69 | 51,400 | — | — |
| 2013-08-22 | $4.84 | $17.58 | 54,400 | — | — |
| 2013-08-21 | $4.82 | $17.51 | 49,800 | — | — |
| 2013-08-20 | $4.86 | $17.65 | 93,900 | — | — |
| 2013-08-19 | $4.73 | $17.18 | 103,500 | — | — |
| 2013-08-16 | $4.79 | $17.40 | 103,500 | — | — |
| 2013-08-15 | $4.85 | $17.62 | 56,800 | — | — |
| 2013-08-14 | $4.89 | $17.76 | 57,800 | — | — |
| 2013-08-13 | $4.92 | $17.87 | 47,600 | — | — |
| 2013-08-12 | $5.00 | $18.16 | 34,700 | — | — |
| 2013-08-09 | $4.99 | $18.13 | 54,100 | — | — |
| 2013-08-08 | $5.05 | $18.34 | 203,200 | — | — |
| 2013-08-07 | $4.97 | $18.05 | 43,300 | — | — |
| 2013-08-06 | $4.92 | $17.87 | 40,600 | — | — |
| 2013-08-05 | $4.92 | $17.87 | 57,600 | — | — |
| 2013-08-02 | $4.93 | $17.91 | 41,500 | — | — |
| 2013-08-01 | $4.96 | $18.02 | 29,000 | — | — |
| 2013-07-31 | $4.97 | $17.75 | 74,300 | — | — |
| 2013-07-30 | $5.02 | $17.93 | 18,900 | — | — |
| 2013-07-29 | $5.03 | $17.97 | 37,700 | — | — |
| 2013-07-26 | $5.04 | $18.00 | 75,500 | — | — |
| 2013-07-25 | $4.99 | $17.82 | 12,800 | — | — |
| 2013-07-24 | $4.97 | $17.75 | 32,800 | — | — |
| 2013-07-23 | $5.05 | $18.04 | 47,000 | — | — |
| 2013-07-22 | $5.07 | $18.11 | 58,700 | — | — |
| 2013-07-19 | $5.02 | $17.93 | 32,700 | — | — |
| 2013-07-18 | $5.06 | $18.07 | 66,200 | — | — |
| 2013-07-17 | $5.00 | $17.86 | 58,100 | — | — |
| 2013-07-16 | $5.04 | $18.00 | 165,800 | — | — |
| 2013-07-15 | $4.97 | $17.75 | 31,500 | — | — |
| 2013-07-12 | $4.95 | $17.68 | 25,200 | — | — |
| 2013-07-11 | $4.96 | $17.72 | 14,300 | — | — |
| 2013-07-10 | $4.95 | $17.68 | 54,100 | — | — |
| 2013-07-09 | $4.93 | $17.61 | 53,400 | — | — |
| 2013-07-08 | $4.97 | $17.75 | 52,900 | — | — |
| 2013-07-05 | $4.99 | $17.82 | 34,600 | — | — |
| 2013-07-03 | $4.96 | $17.72 | 5,200 | — | — |
| 2013-07-02 | $5.00 | $17.86 | 61,000 | — | — |
| 2013-07-01 | $4.98 | $17.79 | 18,900 | — | — |
| 2013-06-28 | $4.89 | $17.47 | 71,200 | — | — |
| 2013-06-27 | $4.96 | $17.72 | 33,900 | — | — |
| 2013-06-26 | $4.92 | $17.57 | 61,200 | — | — |
| 2013-06-25 | $4.84 | $17.29 | 32,300 | — | — |
| 2013-06-24 | $4.77 | $17.04 | 94,600 | — | — |
| 2013-06-21 | $4.86 | $17.36 | 35,100 | — | — |
| 2013-06-20 | $4.84 | $17.29 | 90,600 | — | — |
| 2013-06-19 | $4.85 | $17.32 | 32,000 | — | — |
| 2013-06-18 | $4.89 | $17.47 | 20,200 | — | — |
| 2013-06-17 | $4.84 | $17.29 | 19,400 | — | — |
| 2013-06-14 | $4.91 | $17.54 | 46,000 | — | — |
| 2013-06-13 | $4.86 | $17.36 | 57,500 | — | — |
| 2013-06-12 | $4.86 | $17.36 | 28,100 | — | — |
| 2013-06-11 | $4.85 | $17.32 | 22,600 | — | — |
| 2013-06-10 | $4.91 | $17.54 | 36,800 | — | — |
| 2013-06-07 | $4.83 | $17.25 | 49,300 | — | — |
| 2013-06-06 | $4.90 | $17.50 | 161,800 | — | — |
| 2013-06-05 | $4.81 | $17.18 | 74,200 | — | — |
| 2013-06-04 | $4.75 | $16.97 | 111,000 | — | — |
| 2013-06-03 | $4.83 | $17.25 | 53,100 | — | — |
| 2013-05-31 | $4.88 | $17.43 | 64,400 | — | — |
| 2013-05-30 | $4.85 | $17.32 | 79,900 | — | — |
| 2013-05-29 | $4.87 | $17.39 | 94,300 | — | — |
| 2013-05-28 | $4.86 | $17.36 | 154,100 | — | — |
| 2013-05-24 | $4.94 | $17.64 | 27,700 | — | — |
| 2013-05-23 | $4.99 | $17.82 | 68,100 | — | — |
| 2013-05-22 | $5.00 | $17.86 | 27,700 | — | — |
| 2013-05-21 | $4.96 | $17.72 | 31,600 | — | — |
| 2013-05-20 | $5.02 | $17.93 | 62,300 | — | — |
| 2013-05-17 | $4.95 | $17.68 | 84,200 | — | — |
| 2013-05-16 | $4.90 | $17.50 | 237,500 | — | — |
| 2013-05-15 | $4.89 | $17.47 | 30,700 | — | — |
| 2013-05-14 | $4.90 | $17.50 | 42,500 | — | — |
| 2013-05-13 | $4.94 | $17.64 | 38,400 | — | — |
| 2013-05-10 | $4.94 | $17.64 | 67,100 | — | — |
| 2013-05-09 | $4.84 | $17.29 | 138,400 | — | — |
| 2013-05-08 | $4.95 | $17.68 | 177,900 | — | — |
| 2013-05-07 | $4.89 | $17.47 | 95,800 | — | — |
| 2013-05-06 | $4.82 | $17.22 | 437,500 | — | — |
| 2013-05-03 | $4.74 | $16.93 | 65,400 | — | — |
| 2013-05-02 | $4.66 | $16.64 | 64,600 | — | — |
| 2013-05-01 | $4.74 | $16.93 | 31,900 | — | — |
| 2013-04-30 | $4.80 | $17.14 | 35,800 | — | — |
| 2013-04-29 | $4.72 | $16.86 | 120,100 | — | — |
| 2013-04-26 | $4.65 | $16.61 | 83,300 | — | — |
| 2013-04-25 | $4.70 | $16.79 | 143,600 | — | — |
| 2013-04-24 | $4.78 | $17.07 | 118,200 | — | — |
| 2013-04-23 | $4.84 | $16.99 | 66,600 | — | — |
| 2013-04-22 | $4.79 | $16.81 | 112,400 | — | — |
| 2013-04-19 | $4.74 | $16.64 | 58,500 | — | — |
| 2013-04-18 | $4.70 | $16.50 | 49,800 | — | — |
| 2013-04-17 | $4.63 | $16.25 | 42,700 | — | — |
| 2013-04-16 | $4.63 | $16.25 | 55,500 | — | — |
| 2013-04-15 | $4.52 | $15.87 | 33,800 | — | — |
| 2013-04-12 | $4.61 | $16.18 | 62,500 | — | — |
| 2013-04-11 | $4.68 | $16.43 | 14,400 | — | — |
| 2013-04-10 | $4.69 | $16.46 | 59,200 | — | — |
| 2013-04-09 | $4.67 | $16.39 | 72,000 | — | — |
| 2013-04-08 | $4.52 | $15.87 | 56,200 | — | — |
| 2013-04-05 | $4.50 | $15.80 | 11,300 | — | — |
| 2013-04-04 | $4.48 | $15.73 | 70,900 | — | — |
| 2013-04-03 | $4.52 | $15.87 | 48,800 | — | — |
| 2013-04-02 | $4.57 | $16.04 | 63,300 | — | — |
| 2013-04-01 | $4.52 | $15.87 | 33,700 | — | — |
| 2013-03-28 | $4.54 | $15.94 | 70,800 | — | — |
| 2013-03-27 | $4.57 | $16.04 | 29,500 | — | — |
| 2013-03-26 | $4.55 | $15.97 | 22,400 | — | — |
| 2013-03-25 | $4.59 | $16.11 | 39,400 | — | — |
| 2013-03-22 | $4.58 | $16.08 | 26,500 | — | — |
| 2013-03-21 | $4.55 | $15.97 | 47,200 | — | — |
| 2013-03-20 | $4.47 | $15.69 | 52,900 | — | — |
| 2013-03-19 | $4.41 | $15.48 | 77,300 | — | — |
| 2013-03-18 | $4.43 | $15.55 | 118,600 | — | — |
| 2013-03-15 | $4.44 | $15.59 | 28,900 | — | — |
| 2013-03-14 | $4.41 | $15.48 | 34,200 | — | — |
| 2013-03-13 | $4.44 | $15.59 | 28,400 | — | — |
| 2013-03-12 | $4.49 | $15.76 | 38,300 | — | — |
| 2013-03-11 | $4.45 | $15.62 | 49,900 | — | — |
| 2013-03-08 | $4.44 | $15.59 | 72,000 | — | — |
| 2013-03-07 | $4.61 | $16.18 | 200,000 | — | — |
| 2013-03-06 | $4.33 | $15.20 | 90,300 | — | — |
| 2013-03-05 | $4.37 | $15.34 | 80,900 | — | — |
| 2013-03-04 | $4.41 | $15.48 | 118,500 | — | — |
| 2013-03-01 | $4.41 | $15.48 | 55,500 | — | — |
| 2013-02-28 | $4.42 | $15.52 | 81,100 | — | — |
| 2013-02-27 | $4.48 | $15.73 | 125,800 | — | — |
| 2013-02-26 | $4.48 | $15.73 | 132,000 | — | — |
| 2013-02-25 | $4.56 | $16.01 | 94,200 | — | — |
| 2013-02-22 | $4.57 | $16.04 | 21,300 | — | — |
| 2013-02-21 | $4.62 | $16.22 | 58,300 | — | — |
| 2013-02-20 | $4.65 | $16.32 | 52,700 | — | — |
| 2013-02-19 | $4.75 | $16.67 | 49,200 | — | — |
| 2013-02-15 | $4.60 | $16.15 | 32,700 | — | — |
| 2013-02-14 | $4.67 | $16.39 | 41,900 | — | — |
| 2013-02-13 | $4.68 | $16.43 | 30,500 | — | — |
| 2013-02-12 | $4.61 | $16.18 | 55,400 | — | — |
| 2013-02-11 | $4.61 | $16.18 | 90,100 | — | — |
| 2013-02-08 | $4.61 | $16.18 | 116,700 | — | — |
| 2013-02-07 | $4.77 | $16.74 | 50,300 | — | — |
| 2013-02-06 | $4.84 | $16.99 | 104,600 | — | — |
| 2013-02-05 | $4.79 | $16.81 | 94,500 | — | — |
| 2013-02-04 | $4.90 | $17.20 | 59,600 | — | — |
| 2013-02-01 | $4.78 | $16.78 | 97,400 | — | — |
| 2013-01-31 | $4.68 | $16.43 | 197,200 | — | — |
| 2013-01-30 | $4.51 | $15.83 | 180,000 | — | — |
| 2013-01-29 | $4.38 | $15.38 | 25,200 | — | — |
| 2013-01-28 | $4.39 | $15.41 | 38,700 | — | — |
| 2013-01-25 | $4.38 | $15.38 | 25,000 | — | — |
| 2013-01-24 | $4.41 | $15.48 | 90,800 | — | — |
| 2013-01-23 | $4.39 | $15.14 | 95,700 | — | — |
| 2013-01-22 | $4.39 | $15.14 | 87,600 | — | — |
| 2013-01-18 | $4.40 | $15.17 | 66,700 | — | — |
| 2013-01-17 | $4.40 | $15.17 | 49,700 | — | — |
| 2013-01-16 | $4.39 | $15.14 | 50,200 | — | — |
| 2013-01-15 | $4.29 | $14.80 | 26,100 | — | — |
| 2013-01-14 | $4.30 | $14.83 | 24,400 | — | — |
| 2013-01-11 | $4.27 | $14.73 | 20,200 | — | — |
| 2013-01-10 | $4.30 | $14.83 | 50,300 | — | — |
| 2013-01-09 | $4.26 | $14.69 | 126,900 | — | — |
| 2013-01-08 | $4.26 | $14.69 | 23,900 | — | — |
| 2013-01-07 | $4.26 | $14.69 | 69,100 | — | — |
| 2013-01-04 | $4.19 | $14.45 | 91,200 | — | — |
| 2013-01-03 | $4.17 | $14.38 | 55,400 | — | — |
| 2013-01-02 | $4.13 | $14.24 | 107,800 | — | — |