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
- 1998-05-01 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 | $6.13 | $6.13 | 981,900 | — | — |
| 2013-12-30 | $6.10 | $6.10 | 1,715,600 | — | — |
| 2013-12-27 | $5.84 | $5.84 | 585,200 | — | — |
| 2013-12-26 | $5.85 | $5.85 | 638,500 | — | — |
| 2013-12-24 | $5.86 | $5.86 | 224,900 | — | — |
| 2013-12-23 | $5.86 | $5.86 | 891,500 | — | — |
| 2013-12-20 | $5.75 | $5.75 | 2,266,900 | — | — |
| 2013-12-19 | $5.63 | $5.63 | 1,141,800 | — | — |
| 2013-12-18 | $5.56 | $5.56 | 772,400 | — | — |
| 2013-12-17 | $5.58 | $5.58 | 510,200 | — | — |
| 2013-12-16 | $5.60 | $5.60 | 1,073,200 | — | — |
| 2013-12-13 | $5.47 | $5.47 | 557,200 | — | — |
| 2013-12-12 | $5.46 | $5.46 | 809,100 | — | — |
| 2013-12-11 | $5.51 | $5.51 | 1,388,300 | — | — |
| 2013-12-10 | $5.65 | $5.65 | 914,500 | — | — |
| 2013-12-09 | $5.79 | $5.79 | 641,200 | — | — |
| 2013-12-06 | $5.85 | $5.85 | 831,000 | — | — |
| 2013-12-05 | $5.80 | $5.80 | 587,300 | — | — |
| 2013-12-04 | $5.84 | $5.84 | 751,000 | — | — |
| 2013-12-03 | $5.86 | $5.86 | 1,074,300 | — | — |
| 2013-12-02 | $5.97 | $5.97 | 800,000 | — | — |
| 2013-11-29 | $6.00 | $6.00 | 438,500 | — | — |
| 2013-11-27 | $5.98 | $5.98 | 478,200 | — | — |
| 2013-11-26 | $5.92 | $5.92 | 1,040,200 | — | — |
| 2013-11-25 | $5.86 | $5.86 | 754,400 | — | — |
| 2013-11-22 | $5.77 | $5.77 | 495,400 | — | — |
| 2013-11-21 | $5.76 | $5.76 | 710,600 | — | — |
| 2013-11-20 | $5.67 | $5.67 | 645,000 | — | — |
| 2013-11-19 | $5.65 | $5.65 | 1,337,400 | — | — |
| 2013-11-18 | $5.60 | $5.60 | 868,200 | — | — |
| 2013-11-15 | $5.47 | $5.47 | 592,400 | — | — |
| 2013-11-14 | $5.45 | $5.45 | 670,100 | — | — |
| 2013-11-13 | $5.50 | $5.50 | 784,300 | — | — |
| 2013-11-12 | $5.46 | $5.46 | 1,064,900 | — | — |
| 2013-11-11 | $5.46 | $5.46 | 1,201,600 | — | — |
| 2013-11-08 | $5.61 | $5.61 | 1,122,700 | — | — |
| 2013-11-07 | $5.62 | $5.62 | 1,383,300 | — | — |
| 2013-11-06 | $5.78 | $5.78 | 1,281,400 | — | — |
| 2013-11-05 | $5.70 | $5.70 | 1,690,600 | — | — |
| 2013-11-04 | $5.60 | $5.60 | 2,340,000 | — | — |
| 2013-11-01 | $5.32 | $5.32 | 1,055,000 | — | — |
| 2013-10-31 | $5.31 | $5.31 | 1,481,800 | — | — |
| 2013-10-30 | $5.29 | $5.29 | 2,292,500 | — | — |
| 2013-10-29 | $5.16 | $5.16 | 3,335,300 | — | — |
| 2013-10-28 | $4.83 | $4.83 | 1,158,000 | — | — |
| 2013-10-25 | $4.77 | $4.77 | 888,400 | — | — |
| 2013-10-24 | $4.74 | $4.74 | 733,600 | — | — |
| 2013-10-23 | $4.74 | $4.74 | 1,009,400 | — | — |
| 2013-10-22 | $4.83 | $4.83 | 949,200 | — | — |
| 2013-10-21 | $4.79 | $4.79 | 1,414,100 | — | — |
| 2013-10-18 | $4.68 | $4.68 | 879,900 | — | — |
| 2013-10-17 | $4.64 | $4.64 | 790,400 | — | — |
| 2013-10-16 | $4.62 | $4.62 | 1,304,700 | — | — |
| 2013-10-15 | $4.44 | $4.44 | 572,700 | — | — |
| 2013-10-14 | $4.55 | $4.55 | 590,600 | — | — |
| 2013-10-11 | $4.46 | $4.46 | 886,700 | — | — |
| 2013-10-10 | $4.44 | $4.44 | 559,100 | — | — |
| 2013-10-09 | $4.37 | $4.37 | 709,700 | — | — |
| 2013-10-08 | $4.46 | $4.46 | 793,500 | — | — |
| 2013-10-07 | $4.45 | $4.45 | 1,093,100 | — | — |
| 2013-10-04 | $4.45 | $4.45 | 1,509,500 | — | — |
| 2013-10-03 | $4.42 | $4.42 | 801,700 | — | — |
| 2013-10-02 | $4.39 | $4.39 | 684,200 | — | — |
| 2013-10-01 | $4.35 | $4.35 | 913,300 | — | — |
| 2013-09-30 | $4.28 | $4.28 | 861,200 | — | — |
| 2013-09-27 | $4.33 | $4.33 | 406,900 | — | — |
| 2013-09-26 | $4.38 | $4.38 | 1,062,400 | — | — |
| 2013-09-25 | $4.39 | $4.39 | 1,893,500 | — | — |
| 2013-09-24 | $4.39 | $4.39 | 754,200 | — | — |
| 2013-09-23 | $4.32 | $4.32 | 817,100 | — | — |
| 2013-09-20 | $4.29 | $4.29 | 2,766,100 | — | — |
| 2013-09-19 | $4.32 | $4.32 | 1,270,500 | — | — |
| 2013-09-18 | $4.32 | $4.32 | 1,600,800 | — | — |
| 2013-09-17 | $4.28 | $4.28 | 788,000 | — | — |
| 2013-09-16 | $4.25 | $4.25 | 624,700 | — | — |
| 2013-09-13 | $4.22 | $4.22 | 601,100 | — | — |
| 2013-09-12 | $4.24 | $4.24 | 673,900 | — | — |
| 2013-09-11 | $4.24 | $4.24 | 984,200 | — | — |
| 2013-09-10 | $4.30 | $4.30 | 775,500 | — | — |
| 2013-09-09 | $4.28 | $4.28 | 2,223,700 | — | — |
| 2013-09-06 | $4.20 | $4.20 | 899,500 | — | — |
| 2013-09-05 | $4.19 | $4.19 | 473,100 | — | — |
| 2013-09-04 | $4.19 | $4.19 | 683,600 | — | — |
| 2013-09-03 | $4.10 | $4.10 | 627,700 | — | — |
| 2013-08-30 | $4.01 | $4.01 | 1,410,900 | — | — |
| 2013-08-29 | $4.14 | $4.14 | 561,800 | — | — |
| 2013-08-28 | $4.11 | $4.11 | 852,900 | — | — |
| 2013-08-27 | $4.08 | $4.08 | 792,900 | — | — |
| 2013-08-26 | $4.24 | $4.24 | 496,100 | — | — |
| 2013-08-23 | $4.23 | $4.23 | 545,400 | — | — |
| 2013-08-22 | $4.24 | $4.24 | 263,400 | — | — |
| 2013-08-21 | $4.19 | $4.19 | 968,100 | — | — |
| 2013-08-20 | $4.23 | $4.23 | 804,100 | — | — |
| 2013-08-19 | $4.06 | $4.06 | 596,200 | — | — |
| 2013-08-16 | $4.12 | $4.12 | 1,682,000 | — | — |
| 2013-08-15 | $4.22 | $4.22 | 547,500 | — | — |
| 2013-08-14 | $4.25 | $4.25 | 837,500 | — | — |
| 2013-08-13 | $4.24 | $4.24 | 441,700 | — | — |
| 2013-08-12 | $4.19 | $4.19 | 490,800 | — | — |
| 2013-08-09 | $4.12 | $4.12 | 678,500 | — | — |
| 2013-08-08 | $4.20 | $4.20 | 446,400 | — | — |
| 2013-08-07 | $4.20 | $4.20 | 614,300 | — | — |
| 2013-08-06 | $4.21 | $4.21 | 675,300 | — | — |
| 2013-08-05 | $4.22 | $4.22 | 741,200 | — | — |
| 2013-08-02 | $4.22 | $4.22 | 589,900 | — | — |
| 2013-08-01 | $4.26 | $4.26 | 962,500 | — | — |
| 2013-07-31 | $4.22 | $4.22 | 1,069,300 | — | — |
| 2013-07-30 | $4.28 | $4.28 | 1,731,600 | — | — |
| 2013-07-29 | $4.41 | $4.41 | 1,174,100 | — | — |
| 2013-07-26 | $4.34 | $4.34 | 849,200 | — | — |
| 2013-07-25 | $4.44 | $4.44 | 673,000 | — | — |
| 2013-07-24 | $4.42 | $4.42 | 762,900 | — | — |
| 2013-07-23 | $4.36 | $4.36 | 1,098,300 | — | — |
| 2013-07-22 | $4.46 | $4.46 | 490,000 | — | — |
| 2013-07-19 | $4.48 | $4.48 | 372,500 | — | — |
| 2013-07-18 | $4.55 | $4.55 | 1,085,200 | — | — |
| 2013-07-17 | $4.61 | $4.61 | 554,400 | — | — |
| 2013-07-16 | $4.61 | $4.61 | 1,013,500 | — | — |
| 2013-07-15 | $4.55 | $4.55 | 434,200 | — | — |
| 2013-07-12 | $4.51 | $4.51 | 514,700 | — | — |
| 2013-07-11 | $4.51 | $4.51 | 1,130,400 | — | — |
| 2013-07-10 | $4.42 | $4.42 | 444,200 | — | — |
| 2013-07-09 | $4.43 | $4.43 | 621,500 | — | — |
| 2013-07-08 | $4.27 | $4.27 | 492,200 | — | — |
| 2013-07-05 | $4.28 | $4.28 | 392,500 | — | — |
| 2013-07-03 | $4.29 | $4.29 | 143,700 | — | — |
| 2013-07-02 | $4.33 | $4.33 | 798,200 | — | — |
| 2013-07-01 | $4.29 | $4.29 | 780,100 | — | — |
| 2013-06-28 | $4.21 | $4.21 | 2,670,400 | — | — |
| 2013-06-27 | $4.18 | $4.18 | 1,014,500 | — | — |
| 2013-06-26 | $4.11 | $4.11 | 693,000 | — | — |
| 2013-06-25 | $4.14 | $4.14 | 857,200 | — | — |
| 2013-06-24 | $4.03 | $4.03 | 1,078,000 | — | — |
| 2013-06-21 | $4.06 | $4.06 | 987,700 | — | — |
| 2013-06-20 | $4.15 | $4.15 | 1,692,600 | — | — |
| 2013-06-19 | $4.30 | $4.30 | 1,005,500 | — | — |
| 2013-06-18 | $4.41 | $4.41 | 973,400 | — | — |
| 2013-06-17 | $4.33 | $4.33 | 631,300 | — | — |
| 2013-06-14 | $4.38 | $4.38 | 481,800 | — | — |
| 2013-06-13 | $4.44 | $4.44 | 593,900 | — | — |
| 2013-06-12 | $4.36 | $4.36 | 543,500 | — | — |
| 2013-06-11 | $4.38 | $4.38 | 571,400 | — | — |
| 2013-06-10 | $4.44 | $4.44 | 539,500 | — | — |
| 2013-06-07 | $4.42 | $4.42 | 541,900 | — | — |
| 2013-06-06 | $4.37 | $4.37 | 490,900 | — | — |
| 2013-06-05 | $4.34 | $4.34 | 588,600 | — | — |
| 2013-06-04 | $4.48 | $4.48 | 1,077,200 | — | — |
| 2013-06-03 | $4.58 | $4.58 | 718,600 | — | — |
| 2013-05-31 | $4.54 | $4.54 | 724,700 | — | — |
| 2013-05-30 | $4.61 | $4.61 | 521,600 | — | — |
| 2013-05-29 | $4.55 | $4.55 | 431,900 | — | — |
| 2013-05-28 | $4.63 | $4.63 | 1,017,200 | — | — |
| 2013-05-24 | $4.60 | $4.60 | 496,700 | — | — |
| 2013-05-23 | $4.58 | $4.58 | 593,400 | — | — |
| 2013-05-22 | $4.60 | $4.60 | 1,069,400 | — | — |
| 2013-05-21 | $4.63 | $4.63 | 655,500 | — | — |
| 2013-05-20 | $4.58 | $4.58 | 731,600 | — | — |
| 2013-05-17 | $4.50 | $4.50 | 721,900 | — | — |
| 2013-05-16 | $4.47 | $4.47 | 729,100 | — | — |
| 2013-05-15 | $4.52 | $4.52 | 1,448,500 | — | — |
| 2013-05-14 | $4.58 | $4.58 | 654,300 | — | — |
| 2013-05-13 | $4.53 | $4.53 | 442,300 | — | — |
| 2013-05-10 | $4.59 | $4.59 | 820,100 | — | — |
| 2013-05-09 | $4.53 | $4.53 | 910,700 | — | — |
| 2013-05-08 | $4.50 | $4.50 | 1,076,000 | — | — |
| 2013-05-07 | $4.41 | $4.41 | 1,206,300 | — | — |
| 2013-05-06 | $4.45 | $4.45 | 600,200 | — | — |
| 2013-05-03 | $4.41 | $4.41 | 2,417,600 | — | — |
| 2013-05-02 | $4.25 | $4.25 | 1,070,500 | — | — |
| 2013-05-01 | $4.17 | $4.17 | 1,189,100 | — | — |
| 2013-04-30 | $4.24 | $4.24 | 908,700 | — | — |
| 2013-04-29 | $4.23 | $4.23 | 1,371,700 | — | — |
| 2013-04-26 | $4.22 | $4.22 | 3,451,400 | — | — |
| 2013-04-25 | $3.86 | $3.86 | 1,683,300 | — | — |
| 2013-04-24 | $3.78 | $3.78 | 530,900 | — | — |
| 2013-04-23 | $3.74 | $3.74 | 1,136,700 | — | — |
| 2013-04-22 | $3.66 | $3.66 | 489,000 | — | — |
| 2013-04-19 | $3.67 | $3.67 | 758,000 | — | — |
| 2013-04-18 | $3.60 | $3.60 | 1,210,800 | — | — |
| 2013-04-17 | $3.63 | $3.63 | 1,221,100 | — | — |
| 2013-04-16 | $3.77 | $3.77 | 676,200 | — | — |
| 2013-04-15 | $3.75 | $3.75 | 1,313,200 | — | — |
| 2013-04-12 | $3.90 | $3.90 | 1,300,200 | — | — |
| 2013-04-11 | $3.93 | $3.93 | 630,500 | — | — |
| 2013-04-10 | $3.91 | $3.91 | 777,200 | — | — |
| 2013-04-09 | $3.78 | $3.78 | 865,000 | — | — |
| 2013-04-08 | $3.89 | $3.89 | 757,400 | — | — |
| 2013-04-05 | $3.82 | $3.82 | 584,000 | — | — |
| 2013-04-04 | $3.80 | $3.80 | 1,278,400 | — | — |
| 2013-04-03 | $3.80 | $3.80 | 566,400 | — | — |
| 2013-04-02 | $3.88 | $3.88 | 820,200 | — | — |
| 2013-04-01 | $3.90 | $3.90 | 1,180,000 | — | — |
| 2013-03-28 | $4.00 | $4.00 | 1,038,900 | — | — |
| 2013-03-27 | $4.00 | $4.00 | 452,200 | — | — |
| 2013-03-26 | $4.06 | $4.06 | 334,800 | — | — |
| 2013-03-25 | $4.06 | $4.06 | 350,800 | — | — |
| 2013-03-22 | $4.11 | $4.11 | 804,200 | — | — |
| 2013-03-21 | $4.14 | $4.14 | 747,000 | — | — |
| 2013-03-20 | $4.13 | $4.13 | 1,085,100 | — | — |
| 2013-03-19 | $4.02 | $4.02 | 774,400 | — | — |
| 2013-03-18 | $4.06 | $4.06 | 632,900 | — | — |
| 2013-03-15 | $4.17 | $4.17 | 944,700 | — | — |
| 2013-03-14 | $4.22 | $4.22 | 686,300 | — | — |
| 2013-03-13 | $4.16 | $4.16 | 434,700 | — | — |
| 2013-03-12 | $4.16 | $4.16 | 622,400 | — | — |
| 2013-03-11 | $4.22 | $4.22 | 421,300 | — | — |
| 2013-03-08 | $4.21 | $4.21 | 603,900 | — | — |
| 2013-03-07 | $4.20 | $4.20 | 1,340,800 | — | — |
| 2013-03-06 | $4.15 | $4.15 | 1,271,800 | — | — |
| 2013-03-05 | $4.10 | $4.10 | 1,508,900 | — | — |
| 2013-03-04 | $3.99 | $3.99 | 1,852,000 | — | — |
| 2013-03-01 | $4.06 | $4.06 | 1,357,900 | — | — |
| 2013-02-28 | $4.06 | $4.06 | 1,187,400 | — | — |
| 2013-02-27 | $4.10 | $4.10 | 3,046,200 | — | — |
| 2013-02-26 | $4.19 | $4.19 | 1,614,100 | — | — |
| 2013-02-25 | $4.17 | $4.17 | 2,025,100 | — | — |
| 2013-02-22 | $4.39 | $4.39 | 388,800 | — | — |
| 2013-02-21 | $4.39 | $4.39 | 1,203,100 | — | — |
| 2013-02-20 | $4.62 | $4.62 | 509,000 | — | — |
| 2013-02-19 | $4.80 | $4.80 | 426,900 | — | — |
| 2013-02-15 | $4.86 | $4.86 | 518,800 | — | — |
| 2013-02-14 | $4.95 | $4.95 | 1,505,300 | — | — |
| 2013-02-13 | $4.99 | $4.99 | 994,700 | — | — |
| 2013-02-12 | $4.83 | $4.83 | 351,600 | — | — |
| 2013-02-11 | $4.67 | $4.67 | 426,800 | — | — |
| 2013-02-08 | $4.67 | $4.67 | 406,700 | — | — |
| 2013-02-07 | $4.67 | $4.67 | 249,900 | — | — |
| 2013-02-06 | $4.68 | $4.68 | 269,400 | — | — |
| 2013-02-05 | $4.73 | $4.73 | 361,800 | — | — |
| 2013-02-04 | $4.65 | $4.65 | 530,800 | — | — |
| 2013-02-01 | $4.84 | $4.84 | 629,700 | — | — |
| 2013-01-31 | $4.63 | $4.63 | 656,700 | — | — |
| 2013-01-30 | $4.56 | $4.56 | 629,400 | — | — |
| 2013-01-29 | $4.69 | $4.69 | 406,100 | — | — |
| 2013-01-28 | $4.75 | $4.75 | 510,800 | — | — |
| 2013-01-25 | $4.78 | $4.78 | 868,800 | — | — |
| 2013-01-24 | $4.77 | $4.77 | 1,023,700 | — | — |
| 2013-01-23 | $4.65 | $4.65 | 684,900 | — | — |
| 2013-01-22 | $4.57 | $4.57 | 657,700 | — | — |
| 2013-01-18 | $4.60 | $4.60 | 962,800 | — | — |
| 2013-01-17 | $4.70 | $4.70 | 340,800 | — | — |
| 2013-01-16 | $4.65 | $4.65 | 416,800 | — | — |
| 2013-01-15 | $4.65 | $4.65 | 587,500 | — | — |
| 2013-01-14 | $4.67 | $4.67 | 760,500 | — | — |
| 2013-01-11 | $4.69 | $4.69 | 409,500 | — | — |
| 2013-01-10 | $4.66 | $4.66 | 437,100 | — | — |
| 2013-01-09 | $4.58 | $4.58 | 358,500 | — | — |
| 2013-01-08 | $4.56 | $4.56 | 844,400 | — | — |
| 2013-01-07 | $4.70 | $4.70 | 896,500 | — | — |
| 2013-01-04 | $4.70 | $4.70 | 1,143,900 | — | — |
| 2013-01-03 | $4.44 | $4.44 | 1,082,800 | — | — |
| 2013-01-02 | $4.44 | $4.44 | 687,500 | — | — |