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
- 1980-10-20 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 | $8.30 | $10.18 | 5,400 | — | — |
| 2013-12-30 | $8.43 | $10.34 | 9,600 | — | — |
| 2013-12-27 | $8.33 | $10.21 | 11,700 | — | — |
| 2013-12-26 | $8.33 | $10.22 | 750 | — | — |
| 2013-12-24 | $8.33 | $10.22 | 7,200 | — | — |
| 2013-12-23 | $8.50 | $10.42 | 23,400 | — | — |
| 2013-12-20 | $8.30 | $10.18 | 42,750 | — | — |
| 2013-12-19 | $7.74 | $9.49 | 7,500 | — | — |
| 2013-12-18 | $8.13 | $9.98 | 6,150 | — | — |
| 2013-12-17 | $8.23 | $10.09 | 27,750 | — | — |
| 2013-12-16 | $8.09 | $9.92 | 9,600 | — | — |
| 2013-12-13 | $7.94 | $9.74 | 9,150 | — | — |
| 2013-12-12 | $7.98 | $9.79 | 10,950 | — | — |
| 2013-12-11 | $8.19 | $10.04 | 24,900 | — | — |
| 2013-12-10 | $8.30 | $10.18 | 6,900 | — | — |
| 2013-12-09 | $8.03 | $9.85 | 4,500 | — | — |
| 2013-12-06 | $8.48 | $10.40 | 13,350 | — | — |
| 2013-12-05 | $8.35 | $10.24 | 32,250 | — | — |
| 2013-12-04 | $8.15 | $9.99 | 4,050 | — | — |
| 2013-12-03 | $8.13 | $9.98 | 8,850 | — | — |
| 2013-12-02 | $8.31 | $10.20 | 32,700 | — | — |
| 2013-11-29 | $8.01 | $9.83 | 79,200 | — | — |
| 2013-11-27 | $7.67 | $9.41 | 21,450 | — | — |
| 2013-11-26 | $7.37 | $9.03 | 20,550 | — | — |
| 2013-11-25 | $7.16 | $8.78 | 33,300 | — | — |
| 2013-11-22 | $7.15 | $8.77 | 26,250 | — | — |
| 2013-11-21 | $6.99 | $8.58 | 13,950 | — | — |
| 2013-11-20 | $6.89 | $8.45 | 6,000 | — | — |
| 2013-11-19 | $6.87 | $8.42 | 57,900 | — | — |
| 2013-11-18 | $7.24 | $8.88 | 28,050 | — | — |
| 2013-11-15 | $7.61 | $9.34 | 51,900 | — | — |
| 2013-11-14 | $7.29 | $8.92 | 30,000 | — | — |
| 2013-11-13 | $7.16 | $8.76 | 110,250 | — | — |
| 2013-11-12 | $6.34 | $7.76 | 18,000 | — | — |
| 2013-11-11 | $6.39 | $7.82 | 6,750 | — | — |
| 2013-11-08 | $6.08 | $7.44 | 16,800 | — | — |
| 2013-11-07 | $6.46 | $7.90 | 14,700 | — | — |
| 2013-11-06 | $6.15 | $7.52 | 16,800 | — | — |
| 2013-11-05 | $6.20 | $7.59 | 39,750 | — | — |
| 2013-11-04 | $6.23 | $7.63 | 28,800 | — | — |
| 2013-11-01 | $6.13 | $7.50 | 13,500 | — | — |
| 2013-10-31 | $6.37 | $7.79 | 9,000 | — | — |
| 2013-10-30 | $6.07 | $7.42 | 51,000 | — | — |
| 2013-10-29 | $5.90 | $7.22 | 12,600 | — | — |
| 2013-10-28 | $5.95 | $7.28 | 12,450 | — | — |
| 2013-10-25 | $5.79 | $7.08 | 87,150 | — | — |
| 2013-10-24 | $5.80 | $7.10 | 55,650 | — | — |
| 2013-10-23 | $5.41 | $6.62 | 23,700 | — | — |
| 2013-10-22 | $5.42 | $6.63 | 3,750 | — | — |
| 2013-10-21 | $5.43 | $6.65 | 12,150 | — | — |
| 2013-10-18 | $5.45 | $6.66 | 5,700 | — | — |
| 2013-10-17 | $5.40 | $6.61 | 19,200 | — | — |
| 2013-10-16 | $5.42 | $6.63 | 19,200 | — | — |
| 2013-10-15 | $5.43 | $6.64 | 32,850 | — | — |
| 2013-10-14 | $5.46 | $6.68 | 20,550 | — | — |
| 2013-10-11 | $5.60 | $6.85 | 27,450 | — | — |
| 2013-10-10 | $5.39 | $6.60 | 51,150 | — | — |
| 2013-10-09 | $5.33 | $6.52 | 43,500 | — | — |
| 2013-10-08 | $5.37 | $6.57 | 54,900 | — | — |
| 2013-10-07 | $5.37 | $6.57 | 6,900 | — | — |
| 2013-10-04 | $5.37 | $6.57 | 16,350 | — | — |
| 2013-10-03 | $5.37 | $6.57 | 3,300 | — | — |
| 2013-10-02 | $5.35 | $6.55 | 1,800 | — | — |
| 2013-10-01 | $5.37 | $6.58 | 1,800 | — | — |
| 2013-09-30 | $5.39 | $6.60 | 12,000 | — | — |
| 2013-09-27 | $5.44 | $6.66 | 13,350 | — | — |
| 2013-09-26 | $5.37 | $6.57 | 21,900 | — | — |
| 2013-09-25 | $5.36 | $6.56 | 46,800 | — | — |
| 2013-09-24 | $5.37 | $6.58 | 23,100 | — | — |
| 2013-09-23 | $5.40 | $6.61 | 43,050 | — | — |
| 2013-09-20 | $5.45 | $6.66 | 13,350 | — | — |
| 2013-09-19 | $5.40 | $6.61 | 7,950 | — | — |
| 2013-09-18 | $5.46 | $6.68 | 9,150 | — | — |
| 2013-09-17 | $5.40 | $6.61 | 1,800 | — | — |
| 2013-09-16 | $5.41 | $6.62 | 9,150 | — | — |
| 2013-09-13 | $5.46 | $6.68 | 7,950 | — | — |
| 2013-09-12 | $5.39 | $6.59 | 6,300 | — | — |
| 2013-09-11 | $5.40 | $6.61 | 5,400 | — | — |
| 2013-09-10 | $5.39 | $6.60 | 25,350 | — | — |
| 2013-09-09 | $5.46 | $6.68 | 17,100 | — | — |
| 2013-09-06 | $5.37 | $6.58 | 23,850 | — | — |
| 2013-09-05 | $5.38 | $6.58 | 6,000 | — | — |
| 2013-09-04 | $5.39 | $6.59 | 10,200 | — | — |
| 2013-09-03 | $5.37 | $6.58 | 36,300 | — | — |
| 2013-08-30 | $5.83 | $7.14 | 73,800 | — | — |
| 2013-08-29 | $5.77 | $7.06 | 135,000 | — | — |
| 2013-08-28 | $5.71 | $6.98 | 19,650 | — | — |
| 2013-08-27 | $5.67 | $6.94 | 18,750 | — | — |
| 2013-08-26 | $5.67 | $6.94 | 53,100 | — | — |
| 2013-08-23 | $5.83 | $7.14 | 99,900 | — | — |
| 2013-08-22 | $5.36 | $6.56 | 174,150 | — | — |
| 2013-08-21 | $4.84 | $5.92 | 28,200 | — | — |
| 2013-08-20 | $4.79 | $5.86 | 3,900 | — | — |
| 2013-08-19 | $4.69 | $5.73 | 23,250 | — | — |
| 2013-08-16 | $4.81 | $5.88 | 18,900 | — | — |
| 2013-08-15 | $4.80 | $5.87 | 18,600 | — | — |
| 2013-08-14 | $4.79 | $5.87 | 3,300 | — | — |
| 2013-08-13 | $4.82 | $5.90 | 7,950 | — | — |
| 2013-08-12 | $4.78 | $5.85 | 22,200 | — | — |
| 2013-08-09 | $4.80 | $5.87 | 37,650 | — | — |
| 2013-08-08 | $4.87 | $5.96 | 211,500 | — | — |
| 2013-08-07 | $4.77 | $5.81 | 2,850 | — | — |
| 2013-08-06 | $4.77 | $5.81 | 11,400 | — | — |
| 2013-08-05 | $4.79 | $5.84 | 2,550 | — | — |
| 2013-08-02 | $4.83 | $5.89 | 14,400 | — | — |
| 2013-08-01 | $4.85 | $5.91 | 15,900 | — | — |
| 2013-07-31 | $4.79 | $5.84 | 8,400 | — | — |
| 2013-07-30 | $4.80 | $5.85 | 12,450 | — | — |
| 2013-07-29 | $4.75 | $5.79 | 5,850 | — | — |
| 2013-07-26 | $4.79 | $5.84 | 6,900 | — | — |
| 2013-07-25 | $4.81 | $5.86 | 12,900 | — | — |
| 2013-07-24 | $4.77 | $5.81 | 8,400 | — | — |
| 2013-07-23 | $4.73 | $5.77 | 4,050 | — | — |
| 2013-07-22 | $4.73 | $5.76 | 9,000 | — | — |
| 2013-07-19 | $4.73 | $5.77 | 23,700 | — | — |
| 2013-07-18 | $4.74 | $5.78 | 23,100 | — | — |
| 2013-07-17 | $4.73 | $5.77 | 3,300 | — | — |
| 2013-07-16 | $4.73 | $5.77 | 16,350 | — | — |
| 2013-07-15 | $4.73 | $5.76 | 24,600 | — | — |
| 2013-07-12 | $4.69 | $5.72 | 12,450 | — | — |
| 2013-07-11 | $4.70 | $5.73 | 85,050 | — | — |
| 2013-07-10 | $4.65 | $5.67 | 77,700 | — | — |
| 2013-07-09 | $4.59 | $5.60 | 600 | — | — |
| 2013-07-08 | $4.64 | $5.66 | 1,650 | — | — |
| 2013-07-05 | $4.48 | $5.46 | 5,250 | — | — |
| 2013-07-03 | $4.57 | $5.58 | 450 | — | — |
| 2013-07-02 | $4.57 | $5.57 | 3,600 | — | — |
| 2013-07-01 | $4.48 | $5.46 | 3,300 | — | — |
| 2013-06-28 | $4.47 | $5.45 | 150 | — | — |
| 2013-06-27 | $4.53 | $5.53 | 3,300 | — | — |
| 2013-06-26 | $4.56 | $5.56 | 0 | — | — |
| 2013-06-25 | $4.56 | $5.56 | 2,550 | — | — |
| 2013-06-24 | $4.47 | $5.45 | 1,950 | — | — |
| 2013-06-21 | $4.57 | $5.58 | 1,650 | — | — |
| 2013-06-20 | $4.52 | $5.51 | 1,200 | — | — |
| 2013-06-19 | $4.63 | $5.64 | 3,750 | — | — |
| 2013-06-18 | $4.66 | $5.68 | 13,650 | — | — |
| 2013-06-17 | $4.66 | $5.68 | 8,400 | — | — |
| 2013-06-14 | $4.63 | $5.65 | 5,250 | — | — |
| 2013-06-13 | $4.65 | $5.67 | 3,000 | — | — |
| 2013-06-12 | $4.65 | $5.67 | 8,250 | — | — |
| 2013-06-11 | $4.63 | $5.64 | 2,100 | — | — |
| 2013-06-10 | $4.63 | $5.65 | 14,850 | — | — |
| 2013-06-07 | $4.62 | $5.63 | 2,550 | — | — |
| 2013-06-06 | $4.56 | $5.56 | 12,300 | — | — |
| 2013-06-05 | $4.65 | $5.67 | 8,100 | — | — |
| 2013-06-04 | $4.56 | $5.56 | 5,400 | — | — |
| 2013-06-03 | $4.63 | $5.64 | 3,150 | — | — |
| 2013-05-31 | $4.54 | $5.54 | 5,550 | — | — |
| 2013-05-30 | $4.57 | $5.57 | 1,800 | — | — |
| 2013-05-29 | $4.63 | $5.65 | 2,850 | — | — |
| 2013-05-28 | $4.65 | $5.67 | 25,950 | — | — |
| 2013-05-24 | $4.55 | $5.55 | 750 | — | — |
| 2013-05-23 | $4.69 | $5.71 | 29,700 | — | — |
| 2013-05-22 | $4.39 | $5.35 | 23,700 | — | — |
| 2013-05-21 | $4.40 | $5.37 | 2,400 | — | — |
| 2013-05-20 | $4.49 | $5.47 | 10,950 | — | — |
| 2013-05-17 | $4.60 | $5.61 | 2,100 | — | — |
| 2013-05-16 | $4.63 | $5.65 | 3,900 | — | — |
| 2013-05-15 | $4.57 | $5.55 | 5,250 | — | — |
| 2013-05-14 | $4.59 | $5.58 | 5,400 | — | — |
| 2013-05-13 | $4.69 | $5.69 | 10,800 | — | — |
| 2013-05-10 | $4.62 | $5.61 | 19,950 | — | — |
| 2013-05-09 | $4.68 | $5.69 | 9,450 | — | — |
| 2013-05-08 | $4.69 | $5.70 | 3,900 | — | — |
| 2013-05-07 | $4.70 | $5.71 | 22,650 | — | — |
| 2013-05-06 | $4.69 | $5.69 | 16,350 | — | — |
| 2013-05-03 | $4.68 | $5.69 | 39,000 | — | — |
| 2013-05-02 | $4.67 | $5.67 | 8,550 | — | — |
| 2013-05-01 | $4.71 | $5.72 | 2,550 | — | — |
| 2013-04-30 | $4.76 | $5.78 | 5,700 | — | — |
| 2013-04-29 | $4.72 | $5.73 | 750 | — | — |
| 2013-04-26 | $4.69 | $5.69 | 9,000 | — | — |
| 2013-04-25 | $4.55 | $5.52 | 64,950 | — | — |
| 2013-04-24 | $4.70 | $5.71 | 6,150 | — | — |
| 2013-04-23 | $4.73 | $5.75 | 11,850 | — | — |
| 2013-04-22 | $4.57 | $5.55 | 750 | — | — |
| 2013-04-19 | $4.58 | $5.56 | 2,100 | — | — |
| 2013-04-18 | $4.52 | $5.49 | 300 | — | — |
| 2013-04-17 | $4.65 | $5.65 | 7,500 | — | — |
| 2013-04-16 | $4.53 | $5.50 | 3,300 | — | — |
| 2013-04-15 | $4.50 | $5.47 | 4,950 | — | — |
| 2013-04-12 | $4.67 | $5.67 | 3,000 | — | — |
| 2013-04-11 | $4.62 | $5.61 | 13,950 | — | — |
| 2013-04-10 | $4.57 | $5.56 | 9,000 | — | — |
| 2013-04-09 | $4.69 | $5.69 | 5,400 | — | — |
| 2013-04-08 | $4.62 | $5.61 | 2,850 | — | — |
| 2013-04-05 | $4.55 | $5.52 | 9,450 | — | — |
| 2013-04-04 | $4.62 | $5.61 | 5,100 | — | — |
| 2013-04-03 | $4.67 | $5.67 | 1,050 | — | — |
| 2013-04-02 | $4.67 | $5.67 | 6,900 | — | — |
| 2013-04-01 | $4.67 | $5.67 | 5,700 | — | — |
| 2013-03-28 | $4.60 | $5.59 | 9,450 | — | — |
| 2013-03-27 | $4.59 | $5.57 | 300 | — | — |
| 2013-03-26 | $4.59 | $5.57 | 6,900 | — | — |
| 2013-03-25 | $4.61 | $5.60 | 5,550 | — | — |
| 2013-03-22 | $4.69 | $5.70 | 3,900 | — | — |
| 2013-03-21 | $4.74 | $5.76 | 14,100 | — | — |
| 2013-03-20 | $4.73 | $5.74 | 55,200 | — | — |
| 2013-03-19 | $4.67 | $5.67 | 5,700 | — | — |
| 2013-03-18 | $4.69 | $5.70 | 11,250 | — | — |
| 2013-03-15 | $4.67 | $5.67 | 0 | — | — |
| 2013-03-14 | $4.67 | $5.67 | 3,000 | — | — |
| 2013-03-13 | $4.69 | $5.69 | 7,200 | — | — |
| 2013-03-12 | $4.71 | $5.73 | 2,250 | — | — |
| 2013-03-11 | $4.73 | $5.75 | 2,700 | — | — |
| 2013-03-08 | $4.67 | $5.67 | 9,150 | — | — |
| 2013-03-07 | $4.67 | $5.67 | 46,200 | — | — |
| 2013-03-06 | $4.70 | $5.71 | 4,200 | — | — |
| 2013-03-05 | $4.73 | $5.75 | 1,200 | — | — |
| 2013-03-04 | $4.71 | $5.72 | 450 | — | — |
| 2013-03-01 | $4.67 | $5.67 | 24,900 | — | — |
| 2013-02-28 | $4.67 | $5.67 | 19,350 | — | — |
| 2013-02-27 | $4.67 | $5.67 | 22,800 | — | — |
| 2013-02-26 | $4.67 | $5.65 | 34,050 | — | — |
| 2013-02-25 | $4.67 | $5.65 | 13,350 | — | — |
| 2013-02-22 | $4.67 | $5.65 | 15,450 | — | — |
| 2013-02-21 | $4.67 | $5.65 | 38,850 | — | — |
| 2013-02-20 | $4.77 | $5.77 | 81,150 | — | — |
| 2013-02-19 | $4.77 | $5.77 | 97,950 | — | — |
| 2013-02-15 | $4.73 | $5.73 | 13,350 | — | — |
| 2013-02-14 | $4.67 | $5.65 | 4,200 | — | — |
| 2013-02-13 | $4.70 | $5.69 | 2,250 | — | — |
| 2013-02-12 | $4.67 | $5.65 | 7,200 | — | — |
| 2013-02-11 | $4.67 | $5.66 | 5,550 | — | — |
| 2013-02-08 | $4.70 | $5.69 | 900 | — | — |
| 2013-02-07 | $4.70 | $5.69 | 1,050 | — | — |
| 2013-02-06 | $4.68 | $5.67 | 13,800 | — | — |
| 2013-02-05 | $4.57 | $5.53 | 7,800 | — | — |
| 2013-02-04 | $4.70 | $5.69 | 12,900 | — | — |
| 2013-02-01 | $4.57 | $5.53 | 12,300 | — | — |
| 2013-01-31 | $4.49 | $5.44 | 11,550 | — | — |
| 2013-01-30 | $4.50 | $5.45 | 16,200 | — | — |
| 2013-01-29 | $4.47 | $5.41 | 1,950 | — | — |
| 2013-01-28 | $4.53 | $5.49 | 0 | — | — |
| 2013-01-25 | $4.53 | $5.49 | 17,700 | — | — |
| 2013-01-24 | $4.50 | $5.45 | 1,200 | — | — |
| 2013-01-23 | $4.45 | $5.39 | 14,700 | — | — |
| 2013-01-22 | $4.53 | $5.49 | 4,950 | — | — |
| 2013-01-18 | $4.49 | $5.43 | 2,400 | — | — |
| 2013-01-17 | $4.52 | $5.47 | 900 | — | — |
| 2013-01-16 | $4.56 | $5.52 | 6,750 | — | — |
| 2013-01-15 | $4.53 | $5.49 | 26,550 | — | — |
| 2013-01-14 | $4.41 | $5.33 | 12,150 | — | — |
| 2013-01-11 | $4.47 | $5.41 | 2,550 | — | — |
| 2013-01-10 | $4.47 | $5.41 | 16,050 | — | — |
| 2013-01-09 | $4.49 | $5.44 | 1,800 | — | — |
| 2013-01-08 | $4.45 | $5.39 | 3,300 | — | — |
| 2013-01-07 | $4.46 | $5.40 | 600 | — | — |
| 2013-01-04 | $4.45 | $5.39 | 8,100 | — | — |
| 2013-01-03 | $4.50 | $5.45 | 2,850 | — | — |
| 2013-01-02 | $4.47 | $5.41 | 5,850 | — | — |