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
- 1982-04-21 to 2026-09-03
- 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 | $5.25 | $7.57 | 2,800 | — | — |
| 2013-12-30 | $4.81 | $6.94 | 1,300 | — | — |
| 2013-12-27 | $4.86 | $7.01 | 8,200 | — | — |
| 2013-12-26 | $5.09 | $7.34 | 5,900 | — | — |
| 2013-12-24 | $5.21 | $7.51 | 1,600 | — | — |
| 2013-12-23 | $5.10 | $7.35 | 3,700 | — | — |
| 2013-12-20 | $5.10 | $7.35 | 11,000 | — | — |
| 2013-12-19 | $5.26 | $7.59 | 5,600 | — | — |
| 2013-12-18 | $5.44 | $7.85 | 4,900 | — | — |
| 2013-12-17 | $5.80 | $8.36 | 6,700 | — | — |
| 2013-12-16 | $5.75 | $8.29 | 5,100 | — | — |
| 2013-12-13 | $5.90 | $8.51 | 5,700 | — | — |
| 2013-12-12 | $5.90 | $8.51 | 6,400 | — | — |
| 2013-12-11 | $5.71 | $8.23 | 11,000 | — | — |
| 2013-12-10 | $5.76 | $8.31 | 5,500 | — | — |
| 2013-12-09 | $5.70 | $8.22 | 7,000 | — | — |
| 2013-12-06 | $5.46 | $7.87 | 5,600 | — | — |
| 2013-12-05 | $5.40 | $7.79 | 6,000 | — | — |
| 2013-12-04 | $5.50 | $7.93 | 6,300 | — | — |
| 2013-12-03 | $5.15 | $7.43 | 2,300 | — | — |
| 2013-12-02 | $4.90 | $7.07 | 10,200 | — | — |
| 2013-11-29 | $4.67 | $6.73 | 1,300 | — | — |
| 2013-11-27 | $4.67 | $6.73 | 2,600 | — | — |
| 2013-11-26 | $4.85 | $6.99 | 2,500 | — | — |
| 2013-11-25 | $5.18 | $7.47 | 1,100 | — | — |
| 2013-11-22 | $5.05 | $7.28 | 2,700 | — | — |
| 2013-11-21 | $4.77 | $6.88 | 3,700 | — | — |
| 2013-11-20 | $5.00 | $7.21 | 1,500 | — | — |
| 2013-11-19 | $5.07 | $7.31 | 1,100 | — | — |
| 2013-11-18 | $5.03 | $7.25 | 8,600 | — | — |
| 2013-11-15 | $5.51 | $7.95 | 4,200 | — | — |
| 2013-11-14 | $5.87 | $8.47 | 7,300 | — | — |
| 2013-11-13 | $5.81 | $8.38 | 5,200 | — | — |
| 2013-11-12 | $5.88 | $8.48 | 4,600 | — | — |
| 2013-11-11 | $5.84 | $8.42 | 8,300 | — | — |
| 2013-11-08 | $5.18 | $7.47 | 1,500 | — | — |
| 2013-11-07 | $5.15 | $7.43 | 6,200 | — | — |
| 2013-11-06 | $5.81 | $8.38 | 7,000 | — | — |
| 2013-11-05 | $5.43 | $7.83 | 5,700 | — | — |
| 2013-11-04 | $5.20 | $7.50 | 1,100 | — | — |
| 2013-11-01 | $5.15 | $7.43 | 4,000 | — | — |
| 2013-10-31 | $5.30 | $7.64 | 3,200 | — | — |
| 2013-10-30 | $5.20 | $7.50 | 400 | — | — |
| 2013-10-29 | $5.16 | $7.44 | 0 | — | — |
| 2013-10-28 | $5.16 | $7.44 | 900 | — | — |
| 2013-10-25 | $5.16 | $7.44 | 900 | — | — |
| 2013-10-24 | $5.15 | $7.43 | 400 | — | — |
| 2013-10-23 | $5.15 | $7.43 | 0 | — | — |
| 2013-10-22 | $5.15 | $7.43 | 200 | — | — |
| 2013-10-21 | $5.25 | $7.57 | 1,800 | — | — |
| 2013-10-18 | $5.09 | $7.34 | 1,600 | — | — |
| 2013-10-17 | $5.16 | $7.44 | 400 | — | — |
| 2013-10-16 | $5.16 | $7.44 | 800 | — | — |
| 2013-10-15 | $5.16 | $7.44 | 200 | — | — |
| 2013-10-14 | $5.15 | $7.43 | 2,700 | — | — |
| 2013-10-11 | $5.33 | $7.69 | 300 | — | — |
| 2013-10-10 | $5.27 | $7.60 | 2,700 | — | — |
| 2013-10-09 | $5.44 | $7.85 | 800 | — | — |
| 2013-10-08 | $5.37 | $7.74 | 6,700 | — | — |
| 2013-10-07 | $5.23 | $7.54 | 15,400 | — | — |
| 2013-10-04 | $4.94 | $7.12 | 16,700 | — | — |
| 2013-10-03 | $5.00 | $7.21 | 7,600 | — | — |
| 2013-10-02 | $4.84 | $6.98 | 6,600 | — | — |
| 2013-10-01 | $4.73 | $6.82 | 13,700 | — | — |
| 2013-09-30 | $4.58 | $6.60 | 2,800 | — | — |
| 2013-09-27 | $4.72 | $6.81 | 500 | — | — |
| 2013-09-26 | $4.80 | $6.92 | 800 | — | — |
| 2013-09-25 | $5.12 | $7.38 | 19,000 | — | — |
| 2013-09-24 | $4.72 | $6.81 | 500 | — | — |
| 2013-09-23 | $4.51 | $6.50 | 4,200 | — | — |
| 2013-09-20 | $4.40 | $6.35 | 16,900 | — | — |
| 2013-09-19 | $3.95 | $5.70 | 13,700 | — | — |
| 2013-09-18 | $4.24 | $6.11 | 24,800 | — | — |
| 2013-09-17 | $4.15 | $5.98 | 18,700 | — | — |
| 2013-09-16 | $4.19 | $6.04 | 16,800 | — | — |
| 2013-09-13 | $4.55 | $6.56 | 21,600 | — | — |
| 2013-09-12 | $4.48 | $6.46 | 30,400 | — | — |
| 2013-09-11 | $4.65 | $6.71 | 37,500 | — | — |
| 2013-09-10 | $4.45 | $6.42 | 4,300 | — | — |
| 2013-09-09 | $4.78 | $6.89 | 6,200 | — | — |
| 2013-09-06 | $4.48 | $6.46 | 57,200 | — | — |
| 2013-09-05 | $4.59 | $6.62 | 13,600 | — | — |
| 2013-09-04 | $4.40 | $6.35 | 8,200 | — | — |
| 2013-09-03 | $4.97 | $7.17 | 1,900 | — | — |
| 2013-08-30 | $4.22 | $6.09 | 300 | — | — |
| 2013-08-29 | $4.29 | $6.19 | 5,400 | — | — |
| 2013-08-28 | $4.29 | $6.19 | 800 | — | — |
| 2013-08-27 | $4.14 | $5.97 | 900 | — | — |
| 2013-08-26 | $4.29 | $6.19 | 2,700 | — | — |
| 2013-08-23 | $4.19 | $6.04 | 1,800 | — | — |
| 2013-08-22 | $4.10 | $5.91 | 4,600 | — | — |
| 2013-08-21 | $3.98 | $5.74 | 7,300 | — | — |
| 2013-08-20 | $3.47 | $5.00 | 14,400 | — | — |
| 2013-08-19 | $3.62 | $5.22 | 14,000 | — | — |
| 2013-08-16 | $3.72 | $5.36 | 1,700 | — | — |
| 2013-08-15 | $3.79 | $5.47 | 19,600 | — | — |
| 2013-08-14 | $3.66 | $5.28 | 10,400 | — | — |
| 2013-08-13 | $3.77 | $5.44 | 18,700 | — | — |
| 2013-08-12 | $4.31 | $6.22 | 3,100 | — | — |
| 2013-08-09 | $4.05 | $5.84 | 12,800 | — | — |
| 2013-08-08 | $3.91 | $5.64 | 10,200 | — | — |
| 2013-08-07 | $4.04 | $5.83 | 14,000 | — | — |
| 2013-08-06 | $3.93 | $5.67 | 14,500 | — | — |
| 2013-08-05 | $3.80 | $5.48 | 15,800 | — | — |
| 2013-08-02 | $4.03 | $5.81 | 16,100 | — | — |
| 2013-08-01 | $4.10 | $5.91 | 15,200 | — | — |
| 2013-07-31 | $4.18 | $6.03 | 13,200 | — | — |
| 2013-07-30 | $4.25 | $6.13 | 28,400 | — | — |
| 2013-07-29 | $4.51 | $6.50 | 13,400 | — | — |
| 2013-07-26 | $4.75 | $6.85 | 1,100 | — | — |
| 2013-07-25 | $4.75 | $6.85 | 1,800 | — | — |
| 2013-07-24 | $4.82 | $6.95 | 24,000 | — | — |
| 2013-07-23 | $4.57 | $6.59 | 4,200 | — | — |
| 2013-07-22 | $4.55 | $6.56 | 9,600 | — | — |
| 2013-07-19 | $4.53 | $6.53 | 3,700 | — | — |
| 2013-07-18 | $4.39 | $6.33 | 8,500 | — | — |
| 2013-07-17 | $4.38 | $6.32 | 7,300 | — | — |
| 2013-07-16 | $4.39 | $6.33 | 2,500 | — | — |
| 2013-07-15 | $4.41 | $6.36 | 23,300 | — | — |
| 2013-07-12 | $4.40 | $6.35 | 6,400 | — | — |
| 2013-07-11 | $4.60 | $6.63 | 11,000 | — | — |
| 2013-07-10 | $4.74 | $6.84 | 13,100 | — | — |
| 2013-07-09 | $4.77 | $6.88 | 16,400 | — | — |
| 2013-07-08 | $4.86 | $7.01 | 20,300 | — | — |
| 2013-07-05 | $4.68 | $6.75 | 9,000 | — | — |
| 2013-07-03 | $4.47 | $6.45 | 10,700 | — | — |
| 2013-07-02 | $4.77 | $6.88 | 18,700 | — | — |
| 2013-07-01 | $4.87 | $7.02 | 8,200 | — | — |
| 2013-06-28 | $5.02 | $7.24 | 20,000 | — | — |
| 2013-06-27 | $5.16 | $7.44 | 34,200 | — | — |
| 2013-06-26 | $4.80 | $6.92 | 19,600 | — | — |
| 2013-06-25 | $4.35 | $6.27 | 44,800 | — | — |
| 2013-06-24 | $4.80 | $6.92 | 17,900 | — | — |
| 2013-06-21 | $4.84 | $6.98 | 34,100 | — | — |
| 2013-06-20 | $5.20 | $7.50 | 63,800 | — | — |
| 2013-06-19 | $5.88 | $8.48 | 77,300 | — | — |
| 2013-06-18 | $5.17 | $7.46 | 36,500 | — | — |
| 2013-06-17 | $4.40 | $6.35 | 7,600 | — | — |
| 2013-06-14 | $4.50 | $6.49 | 3,900 | — | — |
| 2013-06-13 | $4.01 | $5.78 | 500 | — | — |
| 2013-06-12 | $4.07 | $5.87 | 6,200 | — | — |
| 2013-06-11 | $4.15 | $5.98 | 16,500 | — | — |
| 2013-06-10 | $4.12 | $5.94 | 10,500 | — | — |
| 2013-06-07 | $4.12 | $5.94 | 2,700 | — | — |
| 2013-06-06 | $4.15 | $5.98 | 5,100 | — | — |
| 2013-06-05 | $4.13 | $5.96 | 4,100 | — | — |
| 2013-06-04 | $4.21 | $6.07 | 7,700 | — | — |
| 2013-06-03 | $4.21 | $6.07 | 2,300 | — | — |
| 2013-05-31 | $4.23 | $6.10 | 4,800 | — | — |
| 2013-05-30 | $4.17 | $6.01 | 5,200 | — | — |
| 2013-05-29 | $4.14 | $5.97 | 4,800 | — | — |
| 2013-05-28 | $4.20 | $6.06 | 7,900 | — | — |
| 2013-05-24 | $4.09 | $5.90 | 17,800 | — | — |
| 2013-05-23 | $4.03 | $5.81 | 16,200 | — | — |
| 2013-05-22 | $4.20 | $6.06 | 1,600 | — | — |
| 2013-05-21 | $4.21 | $6.07 | 700 | — | — |
| 2013-05-20 | $4.22 | $6.09 | 6,900 | — | — |
| 2013-05-17 | $4.23 | $6.10 | 20,100 | — | — |
| 2013-05-16 | $4.14 | $5.97 | 7,200 | — | — |
| 2013-05-15 | $4.16 | $6.00 | 13,700 | — | — |
| 2013-05-14 | $4.25 | $6.13 | 39,100 | — | — |
| 2013-05-13 | $4.33 | $6.24 | 36,800 | — | — |
| 2013-05-10 | $4.13 | $5.96 | 27,500 | — | — |
| 2013-05-09 | $4.00 | $5.77 | 8,400 | — | — |
| 2013-05-08 | $4.05 | $5.84 | 2,100 | — | — |
| 2013-05-07 | $4.11 | $5.93 | 22,600 | — | — |
| 2013-05-06 | $4.08 | $5.88 | 7,100 | — | — |
| 2013-05-03 | $4.07 | $5.87 | 6,200 | — | — |
| 2013-05-02 | $3.90 | $5.62 | 1,200 | — | — |
| 2013-05-01 | $4.07 | $5.87 | 3,600 | — | — |
| 2013-04-30 | $4.05 | $5.84 | 12,700 | — | — |
| 2013-04-29 | $4.00 | $5.77 | 25,100 | — | — |
| 2013-04-26 | $4.00 | $5.77 | 2,000 | — | — |
| 2013-04-25 | $4.00 | $5.77 | 8,400 | — | — |
| 2013-04-24 | $3.85 | $5.55 | 2,900 | — | — |
| 2013-04-23 | $3.86 | $5.57 | 19,300 | — | — |
| 2013-04-22 | $3.60 | $5.19 | 4,400 | — | — |
| 2013-04-19 | $3.79 | $5.47 | 1,300 | — | — |
| 2013-04-18 | $3.70 | $5.34 | 1,200 | — | — |
| 2013-04-17 | $3.60 | $5.19 | 4,900 | — | — |
| 2013-04-16 | $3.91 | $5.64 | 2,700 | — | — |
| 2013-04-15 | $3.85 | $5.55 | 1,700 | — | — |
| 2013-04-12 | $3.91 | $5.64 | 3,900 | — | — |
| 2013-04-11 | $4.00 | $5.77 | 3,000 | — | — |
| 2013-04-10 | $4.06 | $5.85 | 3,900 | — | — |
| 2013-04-09 | $4.20 | $6.06 | 4,600 | — | — |
| 2013-04-08 | $3.90 | $5.62 | 1,700 | — | — |
| 2013-04-05 | $4.20 | $6.06 | 900 | — | — |
| 2013-04-04 | $4.00 | $5.77 | 0 | — | — |
| 2013-04-03 | $4.00 | $5.77 | 400 | — | — |
| 2013-04-02 | $4.15 | $5.98 | 0 | — | — |
| 2013-04-01 | $4.15 | $5.98 | 3,700 | — | — |
| 2013-03-28 | $4.12 | $5.94 | 9,700 | — | — |
| 2013-03-27 | $3.93 | $5.67 | 100 | — | — |
| 2013-03-26 | $3.70 | $5.34 | 0 | — | — |
| 2013-03-25 | $3.70 | $5.34 | 1,100 | — | — |
| 2013-03-22 | $3.55 | $5.12 | 600 | — | — |
| 2013-03-21 | $3.62 | $5.22 | 100 | — | — |
| 2013-03-20 | $3.60 | $5.19 | 4,600 | — | — |
| 2013-03-19 | $3.69 | $5.32 | 400 | — | — |
| 2013-03-18 | $3.86 | $5.57 | 21,700 | — | — |
| 2013-03-15 | $4.14 | $5.97 | 6,800 | — | — |
| 2013-03-14 | $3.61 | $5.21 | 3,600 | — | — |
| 2013-03-13 | $3.54 | $5.11 | 0 | — | — |
| 2013-03-12 | $3.54 | $5.11 | 2,800 | — | — |
| 2013-03-11 | $3.50 | $5.05 | 2,200 | — | — |
| 2013-03-08 | $3.47 | $5.00 | 3,900 | — | — |
| 2013-03-07 | $3.40 | $4.90 | 100 | — | — |
| 2013-03-06 | $3.35 | $4.83 | 2,500 | — | — |
| 2013-03-05 | $3.46 | $4.99 | 7,100 | — | — |
| 2013-03-04 | $3.40 | $4.90 | 2,000 | — | — |
| 2013-03-01 | $3.25 | $4.69 | 2,700 | — | — |
| 2013-02-28 | $3.35 | $4.83 | 300 | — | — |
| 2013-02-27 | $3.35 | $4.83 | 12,700 | — | — |
| 2013-02-26 | $3.33 | $4.80 | 2,000 | — | — |
| 2013-02-25 | $3.25 | $4.69 | 600 | — | — |
| 2013-02-22 | $3.35 | $4.83 | 400 | — | — |
| 2013-02-21 | $3.35 | $4.83 | 21,600 | — | — |
| 2013-02-20 | $3.30 | $4.76 | 2,700 | — | — |
| 2013-02-19 | $3.23 | $4.66 | 14,600 | — | — |
| 2013-02-15 | $3.00 | $4.33 | 1,400 | — | — |
| 2013-02-14 | $2.94 | $4.24 | 900 | — | — |
| 2013-02-13 | $2.77 | $3.99 | 400 | — | — |
| 2013-02-12 | $2.76 | $3.98 | 4,400 | — | — |
| 2013-02-11 | $2.78 | $4.01 | 1,400 | — | — |
| 2013-02-08 | $2.78 | $4.01 | 600 | — | — |
| 2013-02-07 | $2.76 | $3.98 | 400 | — | — |
| 2013-02-06 | $2.77 | $3.99 | 0 | — | — |
| 2013-02-05 | $2.77 | $3.99 | 400 | — | — |
| 2013-02-04 | $2.77 | $3.99 | 200 | — | — |
| 2013-02-01 | $2.78 | $4.01 | 700 | — | — |
| 2013-01-31 | $2.76 | $3.98 | 900 | — | — |
| 2013-01-30 | $2.83 | $4.08 | 0 | — | — |
| 2013-01-29 | $2.83 | $4.08 | 300 | — | — |
| 2013-01-28 | $2.91 | $4.20 | 0 | — | — |
| 2013-01-25 | $2.91 | $4.20 | 0 | — | — |
| 2013-01-24 | $2.91 | $4.20 | 1,400 | — | — |
| 2013-01-23 | $2.91 | $4.20 | 900 | — | — |
| 2013-01-22 | $2.89 | $4.17 | 2,000 | — | — |
| 2013-01-18 | $2.76 | $3.98 | 5,300 | — | — |
| 2013-01-17 | $2.71 | $3.91 | 200 | — | — |
| 2013-01-16 | $2.75 | $3.97 | 0 | — | — |
| 2013-01-15 | $2.75 | $3.97 | 400 | — | — |
| 2013-01-14 | $2.76 | $3.98 | 800 | — | — |
| 2013-01-11 | $2.78 | $4.01 | 2,400 | — | — |
| 2013-01-10 | $2.75 | $3.97 | 29,000 | — | — |
| 2013-01-09 | $2.85 | $4.11 | 1,000 | — | — |
| 2013-01-08 | $2.79 | $4.02 | 1,600 | — | — |
| 2013-01-07 | $2.93 | $4.23 | 7,100 | — | — |
| 2013-01-04 | $2.89 | $4.17 | 0 | — | — |
| 2013-01-03 | $2.89 | $4.17 | 2,200 | — | — |
| 2013-01-02 | $2.93 | $4.23 | 1,000 | — | — |