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
- 1983-10-07 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 | $4.75 | $4.75 | 3,676 | — | — |
| 2013-12-30 | $5.25 | $5.25 | 9,296 | — | — |
| 2013-12-27 | $4.75 | $4.75 | 2,712 | — | — |
| 2013-12-26 | $4.75 | $4.75 | 18,372 | — | — |
| 2013-12-24 | $5.00 | $5.00 | 0 | — | — |
| 2013-12-23 | $5.00 | $5.00 | 11,476 | — | — |
| 2013-12-20 | $5.00 | $5.00 | 2,440 | — | — |
| 2013-12-19 | $4.50 | $4.50 | 2,288 | — | — |
| 2013-12-18 | $4.50 | $4.50 | 1,224 | — | — |
| 2013-12-17 | $4.50 | $4.50 | 16,540 | — | — |
| 2013-12-16 | $4.25 | $4.25 | 8,320 | — | — |
| 2013-12-13 | $4.50 | $4.50 | 10,056 | — | — |
| 2013-12-12 | $4.50 | $4.50 | 2,476 | — | — |
| 2013-12-11 | $4.50 | $4.50 | 2,016 | — | — |
| 2013-12-10 | $4.50 | $4.50 | 1,636 | — | — |
| 2013-12-09 | $4.50 | $4.50 | 3,680 | — | — |
| 2013-12-06 | $4.75 | $4.75 | 9,920 | — | — |
| 2013-12-05 | $4.50 | $4.50 | 3,752 | — | — |
| 2013-12-04 | $4.50 | $4.50 | 16,612 | — | — |
| 2013-12-03 | $4.75 | $4.75 | 2,584 | — | — |
| 2013-12-02 | $5.00 | $5.00 | 1,304 | — | — |
| 2013-11-29 | $5.25 | $5.25 | 2,292 | — | — |
| 2013-11-27 | $5.25 | $5.25 | 3,680 | — | — |
| 2013-11-26 | $4.50 | $4.50 | 4,880 | — | — |
| 2013-11-25 | $4.50 | $4.50 | 1,328 | — | — |
| 2013-11-22 | $4.75 | $4.75 | 2,184 | — | — |
| 2013-11-21 | $4.50 | $4.50 | 3,128 | — | — |
| 2013-11-20 | $4.50 | $4.50 | 1,772 | — | — |
| 2013-11-19 | $4.75 | $4.75 | 3,484 | — | — |
| 2013-11-18 | $4.50 | $4.50 | 2,396 | — | — |
| 2013-11-15 | $5.00 | $5.00 | 2,900 | — | — |
| 2013-11-14 | $5.00 | $5.00 | 5,596 | — | — |
| 2013-11-13 | $4.50 | $4.50 | 8,464 | — | — |
| 2013-11-12 | $5.00 | $5.00 | 1,720 | — | — |
| 2013-11-11 | $5.00 | $5.00 | 888 | — | — |
| 2013-11-08 | $5.00 | $5.00 | 3,024 | — | — |
| 2013-11-07 | $4.50 | $4.50 | 616 | — | — |
| 2013-11-06 | $4.50 | $4.50 | 13,520 | — | — |
| 2013-11-05 | $4.50 | $4.50 | 2,152 | — | — |
| 2013-11-04 | $4.50 | $4.50 | 1,700 | — | — |
| 2013-11-01 | $4.75 | $4.75 | 1,364 | — | — |
| 2013-10-31 | $5.00 | $5.00 | 916 | — | — |
| 2013-10-30 | $5.00 | $5.00 | 9,260 | — | — |
| 2013-10-29 | $4.50 | $4.50 | 1,176 | — | — |
| 2013-10-28 | $5.00 | $5.00 | 12,168 | — | — |
| 2013-10-25 | $4.50 | $4.50 | 3,556 | — | — |
| 2013-10-24 | $4.50 | $4.50 | 3,688 | — | — |
| 2013-10-23 | $4.50 | $4.50 | 1,344 | — | — |
| 2013-10-22 | $4.50 | $4.50 | 2,248 | — | — |
| 2013-10-21 | $4.75 | $4.75 | 9,692 | — | — |
| 2013-10-18 | $4.75 | $4.75 | 8,492 | — | — |
| 2013-10-17 | $4.50 | $4.50 | 6,240 | — | — |
| 2013-10-16 | $4.50 | $4.50 | 4,256 | — | — |
| 2013-10-15 | $4.50 | $4.50 | 6,036 | — | — |
| 2013-10-14 | $4.75 | $4.75 | 4,324 | — | — |
| 2013-10-11 | $4.75 | $4.75 | 4,332 | — | — |
| 2013-10-10 | $4.75 | $4.75 | 1,396 | — | — |
| 2013-10-09 | $4.75 | $4.75 | 4,896 | — | — |
| 2013-10-08 | $5.00 | $5.00 | 11,992 | — | — |
| 2013-10-07 | $5.00 | $5.00 | 776 | — | — |
| 2013-10-04 | $5.00 | $5.00 | 3,452 | — | — |
| 2013-10-03 | $5.00 | $5.00 | 8,788 | — | — |
| 2013-10-02 | $5.00 | $5.00 | 2,380 | — | — |
| 2013-10-01 | $5.00 | $5.00 | 3,968 | — | — |
| 2013-09-30 | $4.75 | $4.75 | 2,632 | — | — |
| 2013-09-27 | $5.25 | $5.25 | 2,020 | — | — |
| 2013-09-26 | $5.50 | $5.50 | 21,904 | — | — |
| 2013-09-25 | $5.00 | $5.00 | 2,716 | — | — |
| 2013-09-24 | $5.00 | $5.00 | 10,024 | — | — |
| 2013-09-23 | $5.25 | $5.25 | 1,248 | — | — |
| 2013-09-20 | $5.00 | $5.00 | 2,932 | — | — |
| 2013-09-19 | $5.25 | $5.25 | 4,400 | — | — |
| 2013-09-18 | $5.00 | $5.00 | 748 | — | — |
| 2013-09-17 | $5.25 | $5.25 | 4,396 | — | — |
| 2013-09-16 | $5.00 | $5.00 | 3,832 | — | — |
| 2013-09-13 | $5.00 | $5.00 | 5,164 | — | — |
| 2013-09-12 | $5.25 | $5.25 | 1,812 | — | — |
| 2013-09-11 | $5.25 | $5.25 | 2,216 | — | — |
| 2013-09-10 | $5.25 | $5.25 | 1,104 | — | — |
| 2013-09-09 | $5.25 | $5.25 | 7,320 | — | — |
| 2013-09-06 | $5.00 | $5.00 | 1,280 | — | — |
| 2013-09-05 | $5.00 | $5.00 | 8,404 | — | — |
| 2013-09-04 | $5.25 | $5.25 | 6,832 | — | — |
| 2013-09-03 | $5.25 | $5.25 | 3,496 | — | — |
| 2013-08-30 | $5.50 | $5.50 | 2,252 | — | — |
| 2013-08-29 | $5.50 | $5.50 | 504 | — | — |
| 2013-08-28 | $5.75 | $5.75 | 7,536 | — | — |
| 2013-08-27 | $5.75 | $5.75 | 7,492 | — | — |
| 2013-08-26 | $6.00 | $6.00 | 2,440 | — | — |
| 2013-08-23 | $5.75 | $5.75 | 2,216 | — | — |
| 2013-08-22 | $5.75 | $5.75 | 1,360 | — | — |
| 2013-08-21 | $5.50 | $5.50 | 7,120 | — | — |
| 2013-08-20 | $5.00 | $5.00 | 4,744 | — | — |
| 2013-08-19 | $5.75 | $5.75 | 2,616 | — | — |
| 2013-08-16 | $6.00 | $6.00 | 76 | — | — |
| 2013-08-15 | $5.75 | $5.75 | 1,048 | — | — |
| 2013-08-14 | $5.50 | $5.50 | 2,052 | — | — |
| 2013-08-13 | $5.75 | $5.75 | 516 | — | — |
| 2013-08-12 | $5.75 | $5.75 | 1,380 | — | — |
| 2013-08-09 | $5.75 | $5.75 | 4,444 | — | — |
| 2013-08-08 | $5.75 | $5.75 | 6,836 | — | — |
| 2013-08-07 | $5.25 | $5.25 | 17,140 | — | — |
| 2013-08-06 | $5.00 | $5.00 | 4,336 | — | — |
| 2013-08-05 | $5.00 | $5.00 | 17,172 | — | — |
| 2013-08-02 | $5.00 | $5.00 | 2,416 | — | — |
| 2013-08-01 | $5.50 | $5.50 | 3,616 | — | — |
| 2013-07-31 | $5.50 | $5.50 | 13,996 | — | — |
| 2013-07-30 | $5.50 | $5.50 | 4,516 | — | — |
| 2013-07-29 | $6.00 | $6.00 | 2,244 | — | — |
| 2013-07-26 | $5.50 | $5.50 | 2,400 | — | — |
| 2013-07-25 | $5.50 | $5.50 | 3,460 | — | — |
| 2013-07-24 | $5.75 | $5.75 | 1,692 | — | — |
| 2013-07-23 | $5.75 | $5.75 | 1,412 | — | — |
| 2013-07-22 | $5.75 | $5.75 | 5,324 | — | — |
| 2013-07-19 | $5.75 | $5.75 | 1,640 | — | — |
| 2013-07-18 | $6.25 | $6.25 | 3,780 | — | — |
| 2013-07-17 | $6.00 | $6.00 | 6,788 | — | — |
| 2013-07-16 | $5.25 | $5.25 | 23,996 | — | — |
| 2013-07-15 | $6.25 | $6.25 | 3,264 | — | — |
| 2013-07-12 | $6.25 | $6.25 | 2,556 | — | — |
| 2013-07-11 | $6.00 | $6.00 | 20,728 | — | — |
| 2013-07-10 | $5.50 | $5.50 | 32,912 | — | — |
| 2013-07-09 | $6.75 | $6.75 | 6,128 | — | — |
| 2013-07-08 | $6.75 | $6.75 | 832 | — | — |
| 2013-07-05 | $7.00 | $7.00 | 1,020 | — | — |
| 2013-07-03 | $6.75 | $6.75 | 568 | — | — |
| 2013-07-02 | $6.50 | $6.50 | 8,632 | — | — |
| 2013-07-01 | $7.00 | $7.00 | 3,080 | — | — |
| 2013-06-28 | $7.00 | $7.00 | 4,848 | — | — |
| 2013-06-27 | $7.00 | $7.00 | 1,272 | — | — |
| 2013-06-26 | $7.25 | $7.25 | 6,300 | — | — |
| 2013-06-25 | $7.25 | $7.25 | 2,604 | — | — |
| 2013-06-24 | $7.25 | $7.25 | 5,156 | — | — |
| 2013-06-21 | $7.25 | $7.25 | 3,572 | — | — |
| 2013-06-20 | $7.25 | $7.25 | 6,932 | — | — |
| 2013-06-19 | $7.25 | $7.25 | 3,408 | — | — |
| 2013-06-18 | $7.50 | $7.50 | 8,060 | — | — |
| 2013-06-17 | $7.75 | $7.75 | 1,340 | — | — |
| 2013-06-14 | $8.00 | $8.00 | 5,288 | — | — |
| 2013-06-13 | $8.00 | $8.00 | 12,596 | — | — |
| 2013-06-12 | $7.00 | $7.00 | 944 | — | — |
| 2013-06-11 | $7.25 | $7.25 | 1,944 | — | — |
| 2013-06-10 | $7.25 | $7.25 | 760 | — | — |
| 2013-06-07 | $7.00 | $7.00 | 2,080 | — | — |
| 2013-06-06 | $7.00 | $7.00 | 820 | — | — |
| 2013-06-05 | $7.00 | $7.00 | 2,808 | — | — |
| 2013-06-04 | $7.00 | $7.00 | 7,424 | — | — |
| 2013-06-03 | $8.00 | $8.00 | 3,920 | — | — |
| 2013-05-31 | $8.25 | $8.25 | 3,184 | — | — |
| 2013-05-30 | $7.50 | $7.50 | 2,692 | — | — |
| 2013-05-29 | $7.50 | $7.50 | 10,496 | — | — |
| 2013-05-28 | $8.00 | $8.00 | 1,860 | — | — |
| 2013-05-24 | $8.50 | $8.50 | 2,900 | — | — |
| 2013-05-23 | $7.50 | $7.50 | 3,700 | — | — |
| 2013-05-22 | $7.50 | $7.50 | 680 | — | — |
| 2013-05-21 | $7.50 | $7.50 | 5,568 | — | — |
| 2013-05-20 | $7.75 | $7.75 | 5,880 | — | — |
| 2013-05-17 | $6.75 | $6.75 | 8,024 | — | — |
| 2013-05-16 | $7.50 | $7.50 | 6,432 | — | — |
| 2013-05-15 | $8.50 | $8.50 | 8,012 | — | — |
| 2013-05-14 | $8.75 | $8.75 | 5,244 | — | — |
| 2013-05-13 | $8.00 | $8.00 | 2,960 | — | — |
| 2013-05-10 | $7.50 | $7.50 | 3,300 | — | — |
| 2013-05-09 | $7.75 | $7.75 | 18,164 | — | — |
| 2013-05-08 | $7.50 | $7.50 | 4,900 | — | — |
| 2013-05-07 | $7.75 | $7.75 | 6,756 | — | — |
| 2013-05-06 | $7.75 | $7.75 | 12,256 | — | — |
| 2013-05-03 | $7.50 | $7.50 | 26,604 | — | — |
| 2013-05-02 | $7.00 | $7.00 | 15,788 | — | — |
| 2013-05-01 | $6.25 | $6.25 | 27,308 | — | — |
| 2013-04-30 | $5.75 | $5.75 | 10,628 | — | — |
| 2013-04-29 | $5.50 | $5.50 | 27,384 | — | — |
| 2013-04-26 | $5.25 | $5.25 | 5,332 | — | — |
| 2013-04-25 | $5.25 | $5.25 | 6,236 | — | — |
| 2013-04-24 | $5.00 | $5.00 | 6,544 | — | — |
| 2013-04-23 | $5.00 | $5.00 | 4,244 | — | — |
| 2013-04-22 | $5.50 | $5.50 | 4,292 | — | — |
| 2013-04-19 | $5.25 | $5.25 | 3,924 | — | — |
| 2013-04-18 | $5.25 | $5.25 | 8,784 | — | — |
| 2013-04-17 | $5.00 | $5.00 | 908 | — | — |
| 2013-04-16 | $5.25 | $5.25 | 4,660 | — | — |
| 2013-04-15 | $4.75 | $4.75 | 6,596 | — | — |
| 2013-04-12 | $5.25 | $5.25 | 18,384 | — | — |
| 2013-04-11 | $5.25 | $5.25 | 8,328 | — | — |
| 2013-04-10 | $5.50 | $5.50 | 7,436 | — | — |
| 2013-04-09 | $5.50 | $5.50 | 9,292 | — | — |
| 2013-04-08 | $5.75 | $5.75 | 12,116 | — | — |
| 2013-04-05 | $6.00 | $6.00 | 12,596 | — | — |
| 2013-04-04 | $5.75 | $5.75 | 17,096 | — | — |
| 2013-04-03 | $6.00 | $6.00 | 12,904 | — | — |
| 2013-04-02 | $5.50 | $5.50 | 7,248 | — | — |
| 2013-04-01 | $5.00 | $5.00 | 864 | — | — |
| 2013-03-28 | $5.00 | $5.00 | 1,144 | — | — |
| 2013-03-27 | $5.00 | $5.00 | 16,300 | — | — |
| 2013-03-26 | $5.25 | $5.25 | 4,520 | — | — |
| 2013-03-25 | $5.00 | $5.00 | 9,224 | — | — |
| 2013-03-22 | $5.25 | $5.25 | 6,864 | — | — |
| 2013-03-21 | $5.75 | $5.75 | 11,284 | — | — |
| 2013-03-20 | $5.50 | $5.50 | 6,672 | — | — |
| 2013-03-19 | $5.75 | $5.75 | 5,812 | — | — |
| 2013-03-18 | $5.75 | $5.75 | 8,520 | — | — |
| 2013-03-15 | $6.00 | $6.00 | 19,048 | — | — |
| 2013-03-14 | $6.25 | $6.25 | 13,168 | — | — |
| 2013-03-13 | $5.50 | $5.50 | 6,324 | — | — |
| 2013-03-12 | $6.25 | $6.25 | 9,168 | — | — |
| 2013-03-11 | $6.25 | $6.25 | 7,280 | — | — |
| 2013-03-08 | $6.00 | $6.00 | 25,892 | — | — |
| 2013-03-07 | $5.50 | $5.50 | 8,000 | — | — |
| 2013-03-06 | $5.50 | $5.50 | 5,792 | — | — |
| 2013-03-05 | $5.50 | $5.50 | 4,332 | — | — |
| 2013-03-04 | $5.25 | $5.25 | 3,912 | — | — |
| 2013-03-01 | $5.75 | $5.75 | 11,872 | — | — |
| 2013-02-28 | $5.25 | $5.25 | 6,984 | — | — |
| 2013-02-27 | $5.25 | $5.25 | 5,284 | — | — |
| 2013-02-26 | $5.25 | $5.25 | 3,244 | — | — |
| 2013-02-25 | $5.75 | $5.75 | 8,468 | — | — |
| 2013-02-22 | $5.75 | $5.75 | 3,080 | — | — |
| 2013-02-21 | $6.00 | $6.00 | 2,276 | — | — |
| 2013-02-20 | $5.75 | $5.75 | 3,528 | — | — |
| 2013-02-19 | $5.75 | $5.75 | 13,604 | — | — |
| 2013-02-15 | $6.00 | $6.00 | 2,824 | — | — |
| 2013-02-14 | $6.00 | $6.00 | 20 | — | — |
| 2013-02-13 | $6.00 | $6.00 | 8,500 | — | — |
| 2013-02-12 | $5.75 | $5.75 | 4,472 | — | — |
| 2013-02-11 | $6.00 | $6.00 | 1,644 | — | — |
| 2013-02-08 | $6.25 | $6.25 | 2,020 | — | — |
| 2013-02-07 | $6.50 | $6.50 | 3,460 | — | — |
| 2013-02-06 | $6.50 | $6.50 | 9,720 | — | — |
| 2013-02-05 | $6.25 | $6.25 | 5,852 | — | — |
| 2013-02-04 | $7.00 | $7.00 | 6,000 | — | — |
| 2013-02-01 | $6.50 | $6.50 | 8,816 | — | — |
| 2013-01-31 | $6.00 | $6.00 | 1,104 | — | — |
| 2013-01-30 | $6.50 | $6.50 | 9,216 | — | — |
| 2013-01-29 | $6.25 | $6.25 | 10,628 | — | — |
| 2013-01-28 | $7.75 | $7.75 | 11,508 | — | — |
| 2013-01-25 | $5.25 | $5.25 | 3,292 | — | — |
| 2013-01-24 | $5.00 | $5.00 | 3,560 | — | — |
| 2013-01-23 | $4.75 | $4.75 | 3,920 | — | — |
| 2013-01-22 | $5.50 | $5.50 | 1,420 | — | — |
| 2013-01-18 | $5.25 | $5.25 | 6,320 | — | — |
| 2013-01-17 | $4.75 | $4.75 | 5,316 | — | — |
| 2013-01-16 | $5.25 | $5.25 | 2,540 | — | — |
| 2013-01-15 | $5.00 | $5.00 | 4,380 | — | — |
| 2013-01-14 | $5.00 | $5.00 | 2,200 | — | — |
| 2013-01-11 | $5.00 | $5.00 | 2,072 | — | — |
| 2013-01-10 | $5.25 | $5.25 | 80 | — | — |
| 2013-01-09 | $5.00 | $5.00 | 3,392 | — | — |
| 2013-01-08 | $5.00 | $5.00 | 468 | — | — |
| 2013-01-07 | $5.50 | $5.50 | 4,980 | — | — |
| 2013-01-04 | $5.50 | $5.50 | 2,600 | — | — |
| 2013-01-03 | $5.50 | $5.50 | 8,220 | — | — |
| 2013-01-02 | $4.25 | $4.25 | 2,200 | — | — |