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
- 2005-03-24 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 | $5.09 | $5.09 | 580,600 | — | — |
| 2013-12-30 | $5.15 | $5.15 | 670,200 | — | — |
| 2013-12-27 | $5.33 | $5.33 | 1,565,600 | — | — |
| 2013-12-26 | $4.80 | $4.80 | 643,500 | — | — |
| 2013-12-24 | $4.67 | $4.67 | 549,000 | — | — |
| 2013-12-23 | $4.39 | $4.39 | 868,200 | — | — |
| 2013-12-20 | $3.95 | $3.95 | 279,300 | — | — |
| 2013-12-19 | $3.89 | $3.89 | 238,600 | — | — |
| 2013-12-18 | $3.89 | $3.89 | 144,300 | — | — |
| 2013-12-17 | $3.92 | $3.92 | 219,800 | — | — |
| 2013-12-16 | $3.92 | $3.92 | 348,900 | — | — |
| 2013-12-13 | $4.00 | $4.00 | 674,300 | — | — |
| 2013-12-12 | $3.81 | $3.81 | 210,800 | — | — |
| 2013-12-11 | $3.77 | $3.77 | 1,054,900 | — | — |
| 2013-12-10 | $4.17 | $4.17 | 298,800 | — | — |
| 2013-12-09 | $4.28 | $4.28 | 572,600 | — | — |
| 2013-12-06 | $4.53 | $4.53 | 454,400 | — | — |
| 2013-12-05 | $4.52 | $4.52 | 1,086,400 | — | — |
| 2013-12-04 | $4.29 | $4.29 | 1,820,100 | — | — |
| 2013-12-03 | $3.76 | $3.76 | 293,900 | — | — |
| 2013-12-02 | $3.85 | $3.85 | 435,200 | — | — |
| 2013-11-29 | $3.76 | $3.76 | 122,300 | — | — |
| 2013-11-27 | $3.76 | $3.76 | 816,700 | — | — |
| 2013-11-26 | $3.31 | $3.31 | 264,300 | — | — |
| 2013-11-25 | $3.36 | $3.36 | 782,100 | — | — |
| 2013-11-22 | $3.30 | $3.30 | 1,631,200 | — | — |
| 2013-11-21 | $2.83 | $2.83 | 322,400 | — | — |
| 2013-11-20 | $2.71 | $2.71 | 416,100 | — | — |
| 2013-11-19 | $2.53 | $2.53 | 297,500 | — | — |
| 2013-11-18 | $2.62 | $2.62 | 704,700 | — | — |
| 2013-11-15 | $2.78 | $2.78 | 1,514,900 | — | — |
| 2013-11-14 | $2.43 | $2.43 | 1,092,100 | — | — |
| 2013-11-13 | $2.72 | $2.72 | 769,000 | — | — |
| 2013-11-12 | $2.80 | $2.80 | 1,035,200 | — | — |
| 2013-11-11 | $3.25 | $3.25 | 260,200 | — | — |
| 2013-11-08 | $3.33 | $3.33 | 354,700 | — | — |
| 2013-11-07 | $3.59 | $3.59 | 1,187,800 | — | — |
| 2013-11-06 | $3.84 | $3.84 | 579,200 | — | — |
| 2013-11-05 | $3.69 | $3.69 | 172,700 | — | — |
| 2013-11-04 | $3.70 | $3.70 | 171,900 | — | — |
| 2013-11-01 | $3.61 | $3.61 | 133,600 | — | — |
| 2013-10-31 | $3.66 | $3.66 | 576,800 | — | — |
| 2013-10-30 | $3.63 | $3.63 | 298,700 | — | — |
| 2013-10-29 | $3.52 | $3.52 | 228,100 | — | — |
| 2013-10-28 | $3.43 | $3.43 | 137,600 | — | — |
| 2013-10-25 | $3.50 | $3.50 | 341,400 | — | — |
| 2013-10-24 | $3.56 | $3.56 | 176,100 | — | — |
| 2013-10-23 | $3.52 | $3.52 | 116,700 | — | — |
| 2013-10-22 | $3.60 | $3.60 | 196,500 | — | — |
| 2013-10-21 | $3.56 | $3.56 | 206,600 | — | — |
| 2013-10-18 | $3.56 | $3.56 | 174,800 | — | — |
| 2013-10-17 | $3.63 | $3.63 | 163,300 | — | — |
| 2013-10-16 | $3.57 | $3.57 | 218,200 | — | — |
| 2013-10-15 | $3.56 | $3.56 | 166,900 | — | — |
| 2013-10-14 | $3.62 | $3.62 | 215,600 | — | — |
| 2013-10-11 | $3.59 | $3.59 | 374,800 | — | — |
| 2013-10-10 | $3.62 | $3.62 | 1,433,800 | — | — |
| 2013-10-09 | $3.78 | $3.78 | 303,500 | — | — |
| 2013-10-08 | $3.76 | $3.76 | 341,000 | — | — |
| 2013-10-07 | $3.85 | $3.85 | 322,100 | — | — |
| 2013-10-04 | $3.97 | $3.97 | 455,000 | — | — |
| 2013-10-03 | $3.99 | $3.99 | 1,061,800 | — | — |
| 2013-10-02 | $4.00 | $4.00 | 1,894,200 | — | — |
| 2013-10-01 | $3.56 | $3.56 | 115,600 | — | — |
| 2013-09-30 | $3.51 | $3.51 | 267,900 | — | — |
| 2013-09-27 | $3.54 | $3.54 | 271,500 | — | — |
| 2013-09-26 | $3.63 | $3.63 | 177,200 | — | — |
| 2013-09-25 | $3.56 | $3.56 | 230,600 | — | — |
| 2013-09-24 | $3.51 | $3.51 | 162,700 | — | — |
| 2013-09-23 | $3.57 | $3.57 | 163,000 | — | — |
| 2013-09-20 | $3.66 | $3.66 | 605,700 | — | — |
| 2013-09-19 | $3.62 | $3.62 | 194,200 | — | — |
| 2013-09-18 | $3.67 | $3.67 | 220,100 | — | — |
| 2013-09-17 | $3.70 | $3.70 | 368,400 | — | — |
| 2013-09-16 | $3.66 | $3.66 | 202,800 | — | — |
| 2013-09-13 | $3.68 | $3.68 | 201,900 | — | — |
| 2013-09-12 | $3.77 | $3.77 | 369,300 | — | — |
| 2013-09-11 | $3.69 | $3.69 | 154,400 | — | — |
| 2013-09-10 | $3.72 | $3.72 | 192,200 | — | — |
| 2013-09-09 | $3.75 | $3.75 | 239,600 | — | — |
| 2013-09-06 | $3.70 | $3.70 | 110,600 | — | — |
| 2013-09-05 | $3.66 | $3.66 | 254,800 | — | — |
| 2013-09-04 | $3.66 | $3.66 | 123,600 | — | — |
| 2013-09-03 | $3.65 | $3.65 | 204,600 | — | — |
| 2013-08-30 | $3.73 | $3.73 | 185,300 | — | — |
| 2013-08-29 | $3.83 | $3.83 | 181,700 | — | — |
| 2013-08-28 | $3.86 | $3.86 | 622,500 | — | — |
| 2013-08-27 | $3.73 | $3.73 | 192,000 | — | — |
| 2013-08-26 | $3.82 | $3.82 | 308,600 | — | — |
| 2013-08-23 | $3.74 | $3.74 | 185,800 | — | — |
| 2013-08-22 | $3.68 | $3.68 | 141,200 | — | — |
| 2013-08-21 | $3.53 | $3.53 | 466,700 | — | — |
| 2013-08-20 | $3.66 | $3.66 | 149,300 | — | — |
| 2013-08-19 | $3.62 | $3.62 | 226,300 | — | — |
| 2013-08-16 | $3.68 | $3.68 | 222,700 | — | — |
| 2013-08-15 | $3.71 | $3.71 | 167,600 | — | — |
| 2013-08-14 | $3.73 | $3.73 | 192,200 | — | — |
| 2013-08-13 | $3.77 | $3.77 | 249,400 | — | — |
| 2013-08-12 | $3.87 | $3.87 | 407,800 | — | — |
| 2013-08-09 | $3.82 | $3.82 | 386,500 | — | — |
| 2013-08-08 | $3.78 | $3.78 | 272,700 | — | — |
| 2013-08-07 | $3.74 | $3.74 | 724,600 | — | — |
| 2013-08-06 | $3.98 | $3.98 | 856,500 | — | — |
| 2013-08-05 | $4.17 | $4.17 | 438,600 | — | — |
| 2013-08-02 | $3.99 | $3.99 | 677,800 | — | — |
| 2013-08-01 | $4.12 | $4.12 | 412,800 | — | — |
| 2013-07-31 | $4.25 | $4.25 | 649,100 | — | — |
| 2013-07-30 | $4.29 | $4.29 | 1,088,400 | — | — |
| 2013-07-29 | $4.62 | $4.62 | 1,980,500 | — | — |
| 2013-07-26 | $4.14 | $4.14 | 863,400 | — | — |
| 2013-07-25 | $4.00 | $4.00 | 2,390,600 | — | — |
| 2013-07-24 | $4.45 | $4.45 | 2,898,000 | — | — |
| 2013-07-23 | $4.13 | $4.13 | 890,800 | — | — |
| 2013-07-22 | $4.03 | $4.03 | 715,700 | — | — |
| 2013-07-19 | $3.81 | $3.81 | 164,700 | — | — |
| 2013-07-18 | $3.73 | $3.73 | 134,300 | — | — |
| 2013-07-17 | $3.83 | $3.83 | 258,200 | — | — |
| 2013-07-16 | $3.76 | $3.76 | 107,600 | — | — |
| 2013-07-15 | $3.71 | $3.71 | 91,900 | — | — |
| 2013-07-12 | $3.61 | $3.61 | 51,400 | — | — |
| 2013-07-11 | $3.62 | $3.62 | 148,500 | — | — |
| 2013-07-10 | $3.74 | $3.74 | 73,600 | — | — |
| 2013-07-09 | $3.70 | $3.70 | 83,100 | — | — |
| 2013-07-08 | $3.78 | $3.78 | 138,400 | — | — |
| 2013-07-05 | $3.84 | $3.84 | 166,900 | — | — |
| 2013-07-03 | $3.72 | $3.72 | 116,800 | — | — |
| 2013-07-02 | $3.81 | $3.81 | 127,200 | — | — |
| 2013-07-01 | $3.74 | $3.74 | 665,100 | — | — |
| 2013-06-28 | $3.98 | $3.98 | 363,600 | — | — |
| 2013-06-27 | $4.15 | $4.15 | 350,700 | — | — |
| 2013-06-26 | $3.94 | $3.94 | 326,900 | — | — |
| 2013-06-25 | $3.68 | $3.68 | 54,000 | — | — |
| 2013-06-24 | $3.62 | $3.62 | 98,300 | — | — |
| 2013-06-21 | $3.84 | $3.84 | 296,200 | — | — |
| 2013-06-20 | $3.55 | $3.55 | 316,400 | — | — |
| 2013-06-19 | $3.67 | $3.67 | 99,000 | — | — |
| 2013-06-18 | $3.74 | $3.74 | 223,000 | — | — |
| 2013-06-17 | $3.72 | $3.72 | 85,300 | — | — |
| 2013-06-14 | $3.66 | $3.66 | 213,400 | — | — |
| 2013-06-13 | $3.79 | $3.79 | 248,400 | — | — |
| 2013-06-12 | $3.87 | $3.87 | 129,900 | — | — |
| 2013-06-11 | $3.96 | $3.96 | 154,400 | — | — |
| 2013-06-10 | $4.11 | $4.11 | 181,000 | — | — |
| 2013-06-07 | $4.05 | $4.05 | 258,900 | — | — |
| 2013-06-06 | $3.81 | $3.81 | 281,200 | — | — |
| 2013-06-05 | $3.95 | $3.95 | 213,800 | — | — |
| 2013-06-04 | $4.08 | $4.08 | 224,200 | — | — |
| 2013-06-03 | $4.34 | $4.34 | 476,300 | — | — |
| 2013-05-31 | $4.39 | $4.39 | 308,600 | — | — |
| 2013-05-30 | $4.55 | $4.55 | 380,600 | — | — |
| 2013-05-29 | $4.65 | $4.65 | 299,600 | — | — |
| 2013-05-28 | $4.78 | $4.78 | 361,400 | — | — |
| 2013-05-24 | $4.63 | $4.63 | 384,400 | — | — |
| 2013-05-23 | $4.95 | $4.95 | 349,600 | — | — |
| 2013-05-22 | $5.04 | $5.04 | 1,387,000 | — | — |
| 2013-05-21 | $4.99 | $4.99 | 1,913,800 | — | — |
| 2013-05-20 | $4.24 | $4.24 | 404,500 | — | — |
| 2013-05-17 | $4.12 | $4.12 | 302,600 | — | — |
| 2013-05-16 | $4.21 | $4.21 | 114,700 | — | — |
| 2013-05-15 | $4.24 | $4.24 | 353,200 | — | — |
| 2013-05-14 | $3.86 | $3.86 | 326,100 | — | — |
| 2013-05-13 | $4.20 | $4.20 | 9,407 | — | — |
| 2013-05-10 | $4.05 | $4.05 | 187,120 | — | — |
| 2013-05-09 | $4.35 | $4.35 | 238,047 | — | — |
| 2013-05-08 | $4.65 | $4.65 | 254,987 | — | — |
| 2013-05-07 | $4.35 | $4.35 | 138,107 | — | — |
| 2013-05-06 | $4.20 | $4.20 | 128,087 | — | — |
| 2013-05-03 | $4.20 | $4.20 | 176,373 | — | — |
| 2013-05-02 | $4.20 | $4.20 | 233,267 | — | — |
| 2013-05-01 | $3.90 | $3.90 | 343,087 | — | — |
| 2013-04-30 | $4.05 | $4.05 | 105,493 | — | — |
| 2013-04-29 | $4.20 | $4.20 | 120,880 | — | — |
| 2013-04-26 | $4.20 | $4.20 | 95,527 | — | — |
| 2013-04-25 | $4.20 | $4.20 | 134,807 | — | — |
| 2013-04-24 | $4.35 | $4.35 | 47,580 | — | — |
| 2013-04-23 | $4.20 | $4.20 | 147,947 | — | — |
| 2013-04-22 | $4.20 | $4.20 | 83,900 | — | — |
| 2013-04-19 | $4.35 | $4.35 | 55,313 | — | — |
| 2013-04-18 | $4.35 | $4.35 | 34,867 | — | — |
| 2013-04-17 | $4.35 | $4.35 | 47,747 | — | — |
| 2013-04-16 | $4.35 | $4.35 | 123,933 | — | — |
| 2013-04-15 | $4.20 | $4.20 | 267,507 | — | — |
| 2013-04-12 | $4.65 | $4.65 | 117,007 | — | — |
| 2013-04-11 | $4.80 | $4.80 | 63,633 | — | — |
| 2013-04-10 | $4.95 | $4.95 | 154,227 | — | — |
| 2013-04-09 | $4.80 | $4.80 | 88,273 | — | — |
| 2013-04-08 | $4.80 | $4.80 | 101,413 | — | — |
| 2013-04-05 | $4.80 | $4.80 | 73,773 | — | — |
| 2013-04-04 | $4.95 | $4.95 | 149,473 | — | — |
| 2013-04-03 | $4.80 | $4.80 | 105,007 | — | — |
| 2013-04-02 | $4.80 | $4.80 | 308,313 | — | — |
| 2013-04-01 | $4.65 | $4.65 | 419,873 | — | — |
| 2013-03-28 | $5.10 | $5.10 | 255,793 | — | — |
| 2013-03-27 | $5.25 | $5.25 | 209,600 | — | — |
| 2013-03-26 | $5.40 | $5.40 | 67,773 | — | — |
| 2013-03-25 | $5.55 | $5.55 | 72,407 | — | — |
| 2013-03-22 | $5.55 | $5.55 | 179,667 | — | — |
| 2013-03-21 | $5.70 | $5.70 | 152,320 | — | — |
| 2013-03-20 | $5.85 | $5.85 | 145,087 | — | — |
| 2013-03-19 | $5.85 | $5.85 | 145,387 | — | — |
| 2013-03-18 | $5.85 | $5.85 | 100,420 | — | — |
| 2013-03-15 | $6.15 | $6.15 | 181,993 | — | — |
| 2013-03-14 | $6.00 | $6.00 | 66,840 | — | — |
| 2013-03-13 | $6.15 | $6.15 | 178,867 | — | — |
| 2013-03-12 | $6.30 | $6.30 | 407,253 | — | — |
| 2013-03-11 | $5.85 | $5.85 | 136,027 | — | — |
| 2013-03-08 | $5.85 | $5.85 | 388,620 | — | — |
| 2013-03-07 | $5.70 | $5.70 | 143,220 | — | — |
| 2013-03-06 | $5.40 | $5.40 | 130,907 | — | — |
| 2013-03-05 | $5.55 | $5.55 | 84,560 | — | — |
| 2013-03-04 | $5.55 | $5.55 | 80,893 | — | — |
| 2013-03-01 | $5.70 | $5.70 | 276,140 | — | — |
| 2013-02-28 | $5.70 | $5.70 | 383,667 | — | — |
| 2013-02-27 | $5.25 | $5.25 | 138,167 | — | — |
| 2013-02-26 | $5.25 | $5.25 | 170,040 | — | — |
| 2013-02-25 | $5.55 | $5.55 | 208,540 | — | — |
| 2013-02-22 | $5.70 | $5.70 | 145,907 | — | — |
| 2013-02-21 | $5.70 | $5.70 | 226,580 | — | — |
| 2013-02-20 | $5.85 | $5.85 | 225,547 | — | — |
| 2013-02-19 | $6.30 | $6.30 | 421,493 | — | — |
| 2013-02-15 | $6.15 | $6.15 | 941,493 | — | — |
| 2013-02-14 | $6.30 | $6.30 | 436,813 | — | — |
| 2013-02-13 | $6.00 | $6.00 | 215,233 | — | — |
| 2013-02-12 | $6.00 | $6.00 | 170,713 | — | — |
| 2013-02-11 | $6.30 | $6.30 | 280,653 | — | — |
| 2013-02-08 | $6.30 | $6.30 | 462,960 | — | — |
| 2013-02-07 | $5.70 | $5.70 | 156,327 | — | — |
| 2013-02-06 | $5.70 | $5.70 | 148,360 | — | — |
| 2013-02-05 | $5.40 | $5.40 | 509,213 | — | — |
| 2013-02-04 | $6.00 | $6.00 | 1,179,840 | — | — |
| 2013-02-01 | $5.70 | $5.70 | 645,820 | — | — |
| 2013-01-31 | $5.40 | $5.40 | 720,833 | — | — |
| 2013-01-30 | $4.95 | $4.95 | 71,720 | — | — |
| 2013-01-29 | $4.95 | $4.95 | 106,273 | — | — |
| 2013-01-28 | $4.95 | $4.95 | 79,400 | — | — |
| 2013-01-25 | $4.95 | $4.95 | 78,173 | — | — |
| 2013-01-24 | $4.95 | $4.95 | 94,793 | — | — |
| 2013-01-23 | $4.95 | $4.95 | 54,053 | — | — |
| 2013-01-22 | $4.95 | $4.95 | 53,280 | — | — |
| 2013-01-18 | $5.10 | $5.10 | 81,293 | — | — |
| 2013-01-17 | $5.10 | $5.10 | 80,967 | — | — |
| 2013-01-16 | $4.95 | $4.95 | 77,913 | — | — |
| 2013-01-15 | $4.95 | $4.95 | 104,480 | — | — |
| 2013-01-14 | $4.95 | $4.95 | 138,507 | — | — |
| 2013-01-11 | $5.25 | $5.25 | 297,240 | — | — |
| 2013-01-10 | $5.25 | $5.25 | 121,693 | — | — |
| 2013-01-09 | $5.40 | $5.40 | 141,427 | — | — |
| 2013-01-08 | $5.10 | $5.10 | 111,167 | — | — |
| 2013-01-07 | $5.40 | $5.40 | 177,900 | — | — |
| 2013-01-04 | $5.25 | $5.25 | 297,500 | — | — |
| 2013-01-03 | $5.55 | $5.55 | 697,560 | — | — |
| 2013-01-02 | $5.10 | $5.10 | 287,387 | — | — |