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
- 1998-06-24 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 | $5.04 | $16.49 | 737,900 | — | — |
| 2013-12-30 | $5.08 | $16.62 | 544,800 | — | — |
| 2013-12-27 | $5.10 | $16.68 | 455,400 | — | — |
| 2013-12-26 | $5.11 | $16.72 | 636,100 | — | — |
| 2013-12-24 | $5.07 | $16.58 | 597,200 | — | — |
| 2013-12-23 | $5.01 | $16.39 | 1,210,000 | — | — |
| 2013-12-20 | $5.00 | $16.36 | 818,700 | — | — |
| 2013-12-19 | $5.00 | $16.36 | 915,100 | — | — |
| 2013-12-18 | $5.02 | $16.42 | 1,065,200 | — | — |
| 2013-12-17 | $5.01 | $16.39 | 866,300 | — | — |
| 2013-12-16 | $5.03 | $16.45 | 642,600 | — | — |
| 2013-12-13 | $5.05 | $16.52 | 899,900 | — | — |
| 2013-12-12 | $4.99 | $16.32 | 757,300 | — | — |
| 2013-12-11 | $5.02 | $16.42 | 743,100 | — | — |
| 2013-12-10 | $5.05 | $16.52 | 823,100 | — | — |
| 2013-12-09 | $5.04 | $16.39 | 821,000 | — | — |
| 2013-12-06 | $5.06 | $16.45 | 743,300 | — | — |
| 2013-12-05 | $5.08 | $16.52 | 704,400 | — | — |
| 2013-12-04 | $5.11 | $16.61 | 505,900 | — | — |
| 2013-12-03 | $5.13 | $16.68 | 637,500 | — | — |
| 2013-12-02 | $5.20 | $16.91 | 325,300 | — | — |
| 2013-11-29 | $5.15 | $16.74 | 236,700 | — | — |
| 2013-11-27 | $5.17 | $16.81 | 374,000 | — | — |
| 2013-11-26 | $5.17 | $16.81 | 516,200 | — | — |
| 2013-11-25 | $5.17 | $16.81 | 654,100 | — | — |
| 2013-11-22 | $5.22 | $16.97 | 479,900 | — | — |
| 2013-11-21 | $5.17 | $16.81 | 483,900 | — | — |
| 2013-11-20 | $5.22 | $16.97 | 564,500 | — | — |
| 2013-11-19 | $5.19 | $16.87 | 466,500 | — | — |
| 2013-11-18 | $5.20 | $16.91 | 580,900 | — | — |
| 2013-11-15 | $5.28 | $17.17 | 391,200 | — | — |
| 2013-11-14 | $5.32 | $17.30 | 535,000 | — | — |
| 2013-11-13 | $5.37 | $17.46 | 669,300 | — | — |
| 2013-11-12 | $5.34 | $17.36 | 331,000 | — | — |
| 2013-11-11 | $5.32 | $17.30 | 427,700 | — | — |
| 2013-11-08 | $5.26 | $17.10 | 474,000 | — | — |
| 2013-11-07 | $5.26 | $17.10 | 483,100 | — | — |
| 2013-11-06 | $5.29 | $17.20 | 463,900 | — | — |
| 2013-11-05 | $5.33 | $17.23 | 469,900 | — | — |
| 2013-11-04 | $5.37 | $17.36 | 544,200 | — | — |
| 2013-11-01 | $5.45 | $17.62 | 921,800 | — | — |
| 2013-10-31 | $5.35 | $17.30 | 317,000 | — | — |
| 2013-10-30 | $5.36 | $17.33 | 252,800 | — | — |
| 2013-10-29 | $5.34 | $17.26 | 392,000 | — | — |
| 2013-10-28 | $5.34 | $17.26 | 339,400 | — | — |
| 2013-10-25 | $5.32 | $17.20 | 459,800 | — | — |
| 2013-10-24 | $5.30 | $17.13 | 270,900 | — | — |
| 2013-10-23 | $5.27 | $17.04 | 480,100 | — | — |
| 2013-10-22 | $5.26 | $17.00 | 776,200 | — | — |
| 2013-10-21 | $5.30 | $17.13 | 657,700 | — | — |
| 2013-10-18 | $5.27 | $17.04 | 641,400 | — | — |
| 2013-10-17 | $5.37 | $17.36 | 851,300 | — | — |
| 2013-10-16 | $5.28 | $17.07 | 1,165,000 | — | — |
| 2013-10-15 | $5.28 | $17.07 | 2,217,500 | — | — |
| 2013-10-14 | $5.13 | $16.58 | 211,600 | — | — |
| 2013-10-11 | $5.17 | $16.71 | 220,900 | — | — |
| 2013-10-10 | $5.16 | $16.68 | 260,000 | — | — |
| 2013-10-09 | $5.13 | $16.58 | 316,900 | — | — |
| 2013-10-08 | $5.12 | $16.45 | 460,600 | — | — |
| 2013-10-07 | $5.15 | $16.55 | 470,700 | — | — |
| 2013-10-04 | $5.17 | $16.62 | 497,800 | — | — |
| 2013-10-03 | $5.22 | $16.78 | 404,500 | — | — |
| 2013-10-02 | $5.29 | $17.00 | 258,900 | — | — |
| 2013-10-01 | $5.29 | $17.00 | 681,400 | — | — |
| 2013-09-30 | $5.25 | $16.87 | 859,600 | — | — |
| 2013-09-27 | $5.17 | $16.62 | 524,300 | — | — |
| 2013-09-26 | $5.16 | $16.58 | 436,900 | — | — |
| 2013-09-25 | $5.20 | $16.71 | 499,100 | — | — |
| 2013-09-24 | $5.20 | $16.71 | 488,700 | — | — |
| 2013-09-23 | $5.16 | $16.58 | 635,600 | — | — |
| 2013-09-20 | $5.16 | $16.58 | 504,100 | — | — |
| 2013-09-19 | $5.19 | $16.68 | 532,700 | — | — |
| 2013-09-18 | $5.27 | $16.94 | 355,600 | — | — |
| 2013-09-17 | $5.24 | $16.84 | 606,400 | — | — |
| 2013-09-16 | $5.27 | $16.94 | 367,400 | — | — |
| 2013-09-13 | $5.28 | $16.97 | 490,600 | — | — |
| 2013-09-12 | $5.22 | $16.78 | 531,600 | — | — |
| 2013-09-11 | $5.20 | $16.71 | 460,400 | — | — |
| 2013-09-10 | $5.22 | $16.68 | 837,300 | — | — |
| 2013-09-09 | $5.09 | $16.26 | 742,100 | — | — |
| 2013-09-06 | $5.10 | $16.29 | 711,200 | — | — |
| 2013-09-05 | $5.16 | $16.48 | 476,300 | — | — |
| 2013-09-04 | $5.23 | $16.71 | 363,000 | — | — |
| 2013-09-03 | $5.22 | $16.68 | 433,800 | — | — |
| 2013-08-30 | $5.22 | $16.68 | 291,700 | — | — |
| 2013-08-29 | $5.21 | $16.64 | 458,000 | — | — |
| 2013-08-28 | $5.17 | $16.52 | 476,000 | — | — |
| 2013-08-27 | $5.15 | $16.45 | 910,600 | — | — |
| 2013-08-26 | $5.15 | $16.45 | 602,800 | — | — |
| 2013-08-23 | $5.12 | $16.36 | 590,700 | — | — |
| 2013-08-22 | $5.15 | $16.45 | 520,700 | — | — |
| 2013-08-21 | $5.06 | $16.17 | 713,300 | — | — |
| 2013-08-20 | $5.17 | $16.52 | 484,000 | — | — |
| 2013-08-19 | $5.18 | $16.55 | 547,100 | — | — |
| 2013-08-16 | $5.28 | $16.87 | 814,300 | — | — |
| 2013-08-15 | $5.22 | $16.68 | 628,800 | — | — |
| 2013-08-14 | $5.24 | $16.74 | 455,700 | — | — |
| 2013-08-13 | $5.22 | $16.68 | 431,600 | — | — |
| 2013-08-12 | $5.23 | $16.71 | 295,200 | — | — |
| 2013-08-09 | $5.22 | $16.68 | 432,500 | — | — |
| 2013-08-08 | $5.24 | $16.74 | 389,000 | — | — |
| 2013-08-07 | $5.25 | $16.68 | 423,900 | — | — |
| 2013-08-06 | $5.22 | $16.58 | 439,300 | — | — |
| 2013-08-05 | $5.24 | $16.64 | 530,200 | — | — |
| 2013-08-02 | $5.32 | $16.90 | 523,900 | — | — |
| 2013-08-01 | $5.40 | $17.15 | 330,300 | — | — |
| 2013-07-31 | $5.37 | $17.06 | 313,300 | — | — |
| 2013-07-30 | $5.33 | $16.93 | 412,500 | — | — |
| 2013-07-29 | $5.37 | $17.06 | 305,700 | — | — |
| 2013-07-26 | $5.41 | $17.18 | 497,900 | — | — |
| 2013-07-25 | $5.46 | $17.34 | 384,600 | — | — |
| 2013-07-24 | $5.47 | $17.38 | 404,300 | — | — |
| 2013-07-23 | $5.42 | $17.22 | 556,400 | — | — |
| 2013-07-22 | $5.33 | $16.93 | 613,100 | — | — |
| 2013-07-19 | $5.42 | $17.22 | 348,900 | — | — |
| 2013-07-18 | $5.44 | $17.28 | 466,300 | — | — |
| 2013-07-17 | $5.50 | $17.47 | 499,200 | — | — |
| 2013-07-16 | $5.40 | $17.15 | 444,900 | — | — |
| 2013-07-15 | $5.45 | $17.31 | 400,800 | — | — |
| 2013-07-12 | $5.43 | $17.25 | 474,900 | — | — |
| 2013-07-11 | $5.44 | $17.28 | 446,500 | — | — |
| 2013-07-10 | $5.36 | $17.03 | 635,500 | — | — |
| 2013-07-09 | $5.26 | $16.71 | 733,100 | — | — |
| 2013-07-08 | $5.20 | $16.42 | 662,800 | — | — |
| 2013-07-05 | $5.21 | $16.45 | 486,400 | — | — |
| 2013-07-03 | $5.20 | $16.42 | 501,700 | — | — |
| 2013-07-02 | $5.26 | $16.61 | 614,600 | — | — |
| 2013-07-01 | $5.35 | $16.90 | 1,096,900 | — | — |
| 2013-06-28 | $5.43 | $17.15 | 459,100 | — | — |
| 2013-06-27 | $5.44 | $17.18 | 808,700 | — | — |
| 2013-06-26 | $5.45 | $17.21 | 973,100 | — | — |
| 2013-06-25 | $5.18 | $16.36 | 1,203,100 | — | — |
| 2013-06-24 | $5.20 | $16.42 | 664,600 | — | — |
| 2013-06-21 | $5.35 | $16.90 | 797,400 | — | — |
| 2013-06-20 | $5.22 | $16.49 | 1,196,800 | — | — |
| 2013-06-19 | $5.28 | $16.67 | 635,000 | — | — |
| 2013-06-18 | $5.27 | $16.64 | 582,400 | — | — |
| 2013-06-17 | $5.20 | $16.42 | 694,400 | — | — |
| 2013-06-14 | $5.25 | $16.58 | 536,000 | — | — |
| 2013-06-13 | $5.32 | $16.80 | 578,100 | — | — |
| 2013-06-12 | $5.27 | $16.64 | 859,500 | — | — |
| 2013-06-11 | $5.26 | $16.61 | 982,300 | — | — |
| 2013-06-10 | $5.42 | $17.02 | 723,000 | — | — |
| 2013-06-07 | $5.52 | $17.34 | 428,300 | — | — |
| 2013-06-06 | $5.44 | $17.09 | 652,400 | — | — |
| 2013-06-05 | $5.36 | $16.83 | 639,300 | — | — |
| 2013-06-04 | $5.42 | $17.02 | 819,700 | — | — |
| 2013-06-03 | $5.38 | $16.90 | 928,300 | — | — |
| 2013-05-31 | $5.52 | $17.34 | 837,500 | — | — |
| 2013-05-30 | $5.63 | $17.68 | 568,400 | — | — |
| 2013-05-29 | $5.60 | $17.59 | 652,400 | — | — |
| 2013-05-28 | $5.60 | $17.59 | 761,300 | — | — |
| 2013-05-24 | $5.72 | $17.96 | 449,900 | — | — |
| 2013-05-23 | $5.72 | $17.96 | 674,200 | — | — |
| 2013-05-22 | $5.72 | $17.96 | 644,800 | — | — |
| 2013-05-21 | $5.70 | $17.90 | 678,900 | — | — |
| 2013-05-20 | $5.59 | $17.56 | 708,800 | — | — |
| 2013-05-17 | $5.67 | $17.81 | 480,100 | — | — |
| 2013-05-16 | $5.71 | $17.93 | 468,100 | — | — |
| 2013-05-15 | $5.76 | $18.09 | 751,000 | — | — |
| 2013-05-14 | $5.78 | $18.15 | 484,200 | — | — |
| 2013-05-13 | $5.78 | $18.15 | 631,000 | — | — |
| 2013-05-10 | $5.79 | $18.18 | 635,500 | — | — |
| 2013-05-09 | $5.72 | $17.96 | 647,200 | — | — |
| 2013-05-08 | $5.71 | $17.84 | 741,400 | — | — |
| 2013-05-07 | $5.64 | $17.62 | 752,600 | — | — |
| 2013-05-06 | $5.55 | $17.34 | 636,600 | — | — |
| 2013-05-03 | $5.52 | $17.25 | 575,900 | — | — |
| 2013-05-02 | $5.51 | $17.21 | 464,800 | — | — |
| 2013-05-01 | $5.54 | $17.31 | 568,000 | — | — |
| 2013-04-30 | $5.49 | $17.15 | 569,700 | — | — |
| 2013-04-29 | $5.48 | $17.12 | 598,700 | — | — |
| 2013-04-26 | $5.46 | $17.06 | 505,600 | — | — |
| 2013-04-25 | $5.43 | $16.96 | 1,137,000 | — | — |
| 2013-04-24 | $5.51 | $17.21 | 533,400 | — | — |
| 2013-04-23 | $5.58 | $17.43 | 637,500 | — | — |
| 2013-04-22 | $5.50 | $17.18 | 444,800 | — | — |
| 2013-04-19 | $5.47 | $17.09 | 393,100 | — | — |
| 2013-04-18 | $5.51 | $17.21 | 377,100 | — | — |
| 2013-04-17 | $5.47 | $17.09 | 498,800 | — | — |
| 2013-04-16 | $5.43 | $16.96 | 780,000 | — | — |
| 2013-04-15 | $5.41 | $16.90 | 749,400 | — | — |
| 2013-04-12 | $5.53 | $17.28 | 913,900 | — | — |
| 2013-04-11 | $5.57 | $17.40 | 751,100 | — | — |
| 2013-04-10 | $5.67 | $17.71 | 488,100 | — | — |
| 2013-04-09 | $5.62 | $17.56 | 473,600 | — | — |
| 2013-04-08 | $5.68 | $17.65 | 517,900 | — | — |
| 2013-04-05 | $5.64 | $17.53 | 359,200 | — | — |
| 2013-04-04 | $5.66 | $17.59 | 597,200 | — | — |
| 2013-04-03 | $5.54 | $17.22 | 1,096,800 | — | — |
| 2013-04-02 | $5.70 | $17.71 | 645,300 | — | — |
| 2013-04-01 | $5.73 | $17.81 | 608,900 | — | — |
| 2013-03-28 | $5.74 | $17.84 | 2,813,100 | — | — |
| 2013-03-27 | $5.74 | $17.84 | 744,700 | — | — |
| 2013-03-26 | $5.68 | $17.65 | 798,800 | — | — |
| 2013-03-25 | $5.60 | $17.40 | 755,700 | — | — |
| 2013-03-22 | $5.61 | $17.43 | 706,500 | — | — |
| 2013-03-21 | $5.67 | $17.62 | 778,400 | — | — |
| 2013-03-20 | $5.59 | $17.37 | 566,600 | — | — |
| 2013-03-19 | $5.55 | $17.25 | 601,300 | — | — |
| 2013-03-18 | $5.50 | $17.09 | 554,900 | — | — |
| 2013-03-15 | $5.43 | $16.87 | 1,111,800 | — | — |
| 2013-03-14 | $5.55 | $17.25 | 774,300 | — | — |
| 2013-03-13 | $5.54 | $17.22 | 945,200 | — | — |
| 2013-03-12 | $5.60 | $17.40 | 666,500 | — | — |
| 2013-03-11 | $5.64 | $17.53 | 667,600 | — | — |
| 2013-03-08 | $5.68 | $17.65 | 727,700 | — | — |
| 2013-03-07 | $5.59 | $17.37 | 632,800 | — | — |
| 2013-03-06 | $5.57 | $17.22 | 1,262,600 | — | — |
| 2013-03-05 | $5.66 | $17.49 | 1,460,900 | — | — |
| 2013-03-04 | $5.66 | $17.49 | 776,700 | — | — |
| 2013-03-01 | $5.65 | $17.46 | 1,414,100 | — | — |
| 2013-02-28 | $5.57 | $17.22 | 957,200 | — | — |
| 2013-02-27 | $5.52 | $17.06 | 952,500 | — | — |
| 2013-02-26 | $5.49 | $16.97 | 810,300 | — | — |
| 2013-02-25 | $5.45 | $16.85 | 940,300 | — | — |
| 2013-02-22 | $5.57 | $17.22 | 736,800 | — | — |
| 2013-02-21 | $5.57 | $17.22 | 906,800 | — | — |
| 2013-02-20 | $5.65 | $17.46 | 1,128,300 | — | — |
| 2013-02-19 | $5.61 | $17.34 | 875,900 | — | — |
| 2013-02-15 | $5.57 | $17.22 | 641,600 | — | — |
| 2013-02-14 | $5.52 | $17.06 | 742,900 | — | — |
| 2013-02-13 | $5.47 | $16.91 | 548,500 | — | — |
| 2013-02-12 | $5.39 | $16.66 | 689,200 | — | — |
| 2013-02-11 | $5.41 | $16.72 | 895,400 | — | — |
| 2013-02-08 | $5.41 | $16.72 | 797,500 | — | — |
| 2013-02-07 | $5.48 | $16.94 | 1,197,900 | — | — |
| 2013-02-06 | $5.55 | $17.06 | 810,100 | — | — |
| 2013-02-05 | $5.53 | $17.00 | 755,500 | — | — |
| 2013-02-04 | $5.50 | $16.91 | 989,300 | — | — |
| 2013-02-01 | $5.54 | $17.03 | 928,300 | — | — |
| 2013-01-31 | $5.54 | $17.03 | 914,200 | — | — |
| 2013-01-30 | $5.46 | $16.79 | 459,400 | — | — |
| 2013-01-29 | $5.48 | $16.85 | 762,800 | — | — |
| 2013-01-28 | $5.46 | $16.79 | 1,111,500 | — | — |
| 2013-01-25 | $5.47 | $16.82 | 812,800 | — | — |
| 2013-01-24 | $5.41 | $16.63 | 925,700 | — | — |
| 2013-01-23 | $5.40 | $16.60 | 788,000 | — | — |
| 2013-01-22 | $5.40 | $16.60 | 673,200 | — | — |
| 2013-01-18 | $5.40 | $16.60 | 855,600 | — | — |
| 2013-01-17 | $5.33 | $16.39 | 688,700 | — | — |
| 2013-01-16 | $5.31 | $16.32 | 1,070,300 | — | — |
| 2013-01-15 | $5.35 | $16.45 | 874,000 | — | — |
| 2013-01-14 | $5.42 | $16.66 | 700,100 | — | — |
| 2013-01-11 | $5.37 | $16.51 | 645,300 | — | — |
| 2013-01-10 | $5.36 | $16.48 | 929,200 | — | — |
| 2013-01-09 | $5.35 | $16.35 | 695,900 | — | — |
| 2013-01-08 | $5.37 | $16.42 | 996,400 | — | — |
| 2013-01-07 | $5.27 | $16.11 | 1,008,700 | — | — |
| 2013-01-04 | $5.27 | $16.11 | 680,300 | — | — |
| 2013-01-03 | $5.27 | $16.11 | 840,200 | — | — |
| 2013-01-02 | $5.21 | $15.93 | 862,100 | — | — |