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
- 1992-04-07 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 | $5.61 | $5.61 | 2,700 | — | — |
| 2013-12-30 | $5.42 | $5.42 | 15,100 | — | — |
| 2013-12-27 | $5.63 | $5.63 | 4,300 | — | — |
| 2013-12-26 | $5.43 | $5.43 | 1,200 | — | — |
| 2013-12-24 | $5.44 | $5.44 | 1,100 | — | — |
| 2013-12-23 | $5.66 | $5.66 | 4,400 | — | — |
| 2013-12-20 | $5.47 | $5.47 | 36,700 | — | — |
| 2013-12-19 | $5.40 | $5.40 | 6,900 | — | — |
| 2013-12-18 | $5.35 | $5.35 | 1,000 | — | — |
| 2013-12-17 | $5.17 | $5.17 | 1,500 | — | — |
| 2013-12-16 | $5.35 | $5.35 | 15,700 | — | — |
| 2013-12-13 | $5.15 | $5.15 | 5,600 | — | — |
| 2013-12-12 | $5.29 | $5.29 | 600 | — | — |
| 2013-12-11 | $5.30 | $5.30 | 6,000 | — | — |
| 2013-12-10 | $5.19 | $5.19 | 9,300 | — | — |
| 2013-12-09 | $5.08 | $5.08 | 7,500 | — | — |
| 2013-12-06 | $5.18 | $5.18 | 0 | — | — |
| 2013-12-05 | $5.18 | $5.18 | 15,500 | — | — |
| 2013-12-04 | $5.41 | $5.41 | 5,400 | — | — |
| 2013-12-03 | $5.45 | $5.45 | 47,800 | — | — |
| 2013-12-02 | $5.41 | $5.41 | 16,800 | — | — |
| 2013-11-29 | $5.09 | $5.09 | 1,300 | — | — |
| 2013-11-27 | $5.07 | $5.07 | 1,500 | — | — |
| 2013-11-26 | $4.91 | $4.91 | 29,500 | — | — |
| 2013-11-25 | $4.90 | $4.90 | 2,700 | — | — |
| 2013-11-22 | $5.00 | $5.00 | 1,300 | — | — |
| 2013-11-21 | $5.05 | $5.05 | 4,300 | — | — |
| 2013-11-20 | $5.12 | $5.12 | 1,700 | — | — |
| 2013-11-19 | $5.37 | $5.37 | 12,300 | — | — |
| 2013-11-18 | $5.50 | $5.50 | 38,500 | — | — |
| 2013-11-15 | $5.30 | $5.30 | 6,000 | — | — |
| 2013-11-14 | $5.43 | $5.43 | 27,700 | — | — |
| 2013-11-13 | $5.29 | $5.29 | 77,000 | — | — |
| 2013-11-12 | $4.90 | $4.90 | 12,000 | — | — |
| 2013-11-11 | $4.89 | $4.89 | 7,100 | — | — |
| 2013-11-08 | $4.94 | $4.94 | 20,900 | — | — |
| 2013-11-07 | $4.91 | $4.91 | 10,300 | — | — |
| 2013-11-06 | $4.99 | $4.99 | 2,600 | — | — |
| 2013-11-05 | $4.91 | $4.91 | 19,400 | — | — |
| 2013-11-04 | $5.21 | $5.21 | 1,500 | — | — |
| 2013-11-01 | $5.20 | $5.20 | 1,800 | — | — |
| 2013-10-31 | $5.17 | $5.17 | 3,100 | — | — |
| 2013-10-30 | $5.13 | $5.13 | 14,700 | — | — |
| 2013-10-29 | $5.38 | $5.38 | 4,400 | — | — |
| 2013-10-28 | $5.22 | $5.22 | 9,100 | — | — |
| 2013-10-25 | $5.31 | $5.31 | 10,400 | — | — |
| 2013-10-24 | $5.23 | $5.23 | 4,000 | — | — |
| 2013-10-23 | $5.27 | $5.27 | 15,300 | — | — |
| 2013-10-22 | $5.29 | $5.29 | 17,200 | — | — |
| 2013-10-21 | $5.30 | $5.30 | 23,800 | — | — |
| 2013-10-18 | $5.10 | $5.10 | 4,900 | — | — |
| 2013-10-17 | $5.11 | $5.11 | 14,100 | — | — |
| 2013-10-16 | $4.90 | $4.90 | 33,600 | — | — |
| 2013-10-15 | $4.80 | $4.80 | 9,700 | — | — |
| 2013-10-14 | $4.80 | $4.80 | 4,200 | — | — |
| 2013-10-11 | $4.78 | $4.78 | 10,600 | — | — |
| 2013-10-10 | $4.62 | $4.62 | 25,400 | — | — |
| 2013-10-09 | $4.46 | $4.46 | 48,600 | — | — |
| 2013-10-08 | $4.39 | $4.39 | 12,300 | — | — |
| 2013-10-07 | $4.15 | $4.15 | 7,800 | — | — |
| 2013-10-04 | $4.25 | $4.25 | 25,100 | — | — |
| 2013-10-03 | $4.28 | $4.28 | 16,200 | — | — |
| 2013-10-02 | $4.26 | $4.26 | 17,900 | — | — |
| 2013-10-01 | $4.32 | $4.32 | 21,600 | — | — |
| 2013-09-30 | $4.32 | $4.32 | 7,800 | — | — |
| 2013-09-27 | $4.35 | $4.35 | 26,200 | — | — |
| 2013-09-26 | $4.42 | $4.42 | 3,600 | — | — |
| 2013-09-25 | $4.39 | $4.39 | 5,200 | — | — |
| 2013-09-24 | $4.42 | $4.42 | 22,000 | — | — |
| 2013-09-23 | $4.55 | $4.55 | 16,600 | — | — |
| 2013-09-20 | $4.61 | $4.61 | 14,900 | — | — |
| 2013-09-19 | $4.61 | $4.61 | 4,300 | — | — |
| 2013-09-18 | $4.70 | $4.70 | 18,100 | — | — |
| 2013-09-17 | $4.74 | $4.74 | 10,200 | — | — |
| 2013-09-16 | $4.60 | $4.60 | 4,600 | — | — |
| 2013-09-13 | $4.56 | $4.56 | 16,600 | — | — |
| 2013-09-12 | $4.60 | $4.60 | 17,600 | — | — |
| 2013-09-11 | $4.60 | $4.60 | 34,500 | — | — |
| 2013-09-10 | $4.55 | $4.55 | 15,600 | — | — |
| 2013-09-09 | $4.42 | $4.42 | 7,500 | — | — |
| 2013-09-06 | $4.40 | $4.40 | 18,600 | — | — |
| 2013-09-05 | $4.35 | $4.35 | 12,300 | — | — |
| 2013-09-04 | $4.35 | $4.35 | 7,700 | — | — |
| 2013-09-03 | $4.46 | $4.46 | 14,300 | — | — |
| 2013-08-30 | $4.54 | $4.54 | 900 | — | — |
| 2013-08-29 | $4.78 | $4.78 | 900 | — | — |
| 2013-08-28 | $4.80 | $4.80 | 4,600 | — | — |
| 2013-08-27 | $4.70 | $4.70 | 1,200 | — | — |
| 2013-08-26 | $4.80 | $4.80 | 6,900 | — | — |
| 2013-08-23 | $4.88 | $4.88 | 6,200 | — | — |
| 2013-08-22 | $4.73 | $4.73 | 2,700 | — | — |
| 2013-08-21 | $4.78 | $4.78 | 15,200 | — | — |
| 2013-08-20 | $4.70 | $4.70 | 5,200 | — | — |
| 2013-08-19 | $4.86 | $4.86 | 7,900 | — | — |
| 2013-08-16 | $4.85 | $4.85 | 4,700 | — | — |
| 2013-08-15 | $5.05 | $5.05 | 37,300 | — | — |
| 2013-08-14 | $4.75 | $4.75 | 18,900 | — | — |
| 2013-08-13 | $5.35 | $5.35 | 23,500 | — | — |
| 2013-08-12 | $5.55 | $5.55 | 1,000 | — | — |
| 2013-08-09 | $5.65 | $5.65 | 15,500 | — | — |
| 2013-08-08 | $5.59 | $5.59 | 1,500 | — | — |
| 2013-08-07 | $5.55 | $5.55 | 1,100 | — | — |
| 2013-08-06 | $5.65 | $5.65 | 10,600 | — | — |
| 2013-08-05 | $5.65 | $5.65 | 5,000 | — | — |
| 2013-08-02 | $5.65 | $5.65 | 16,700 | — | — |
| 2013-08-01 | $5.79 | $5.79 | 7,500 | — | — |
| 2013-07-31 | $5.69 | $5.69 | 1,000 | — | — |
| 2013-07-30 | $5.79 | $5.79 | 12,200 | — | — |
| 2013-07-29 | $5.85 | $5.85 | 1,200 | — | — |
| 2013-07-26 | $5.63 | $5.63 | 11,800 | — | — |
| 2013-07-25 | $5.49 | $5.49 | 36,800 | — | — |
| 2013-07-24 | $5.80 | $5.80 | 15,700 | — | — |
| 2013-07-23 | $5.70 | $5.70 | 1,300 | — | — |
| 2013-07-22 | $5.75 | $5.75 | 6,500 | — | — |
| 2013-07-19 | $5.75 | $5.75 | 4,800 | — | — |
| 2013-07-18 | $5.85 | $5.85 | 1,200 | — | — |
| 2013-07-17 | $5.81 | $5.81 | 4,200 | — | — |
| 2013-07-16 | $5.65 | $5.65 | 200 | — | — |
| 2013-07-15 | $5.72 | $5.72 | 7,500 | — | — |
| 2013-07-12 | $5.74 | $5.74 | 200 | — | — |
| 2013-07-11 | $5.72 | $5.72 | 1,500 | — | — |
| 2013-07-10 | $5.73 | $5.73 | 4,800 | — | — |
| 2013-07-09 | $5.76 | $5.76 | 900 | — | — |
| 2013-07-08 | $5.83 | $5.83 | 14,100 | — | — |
| 2013-07-05 | $5.83 | $5.83 | 600 | — | — |
| 2013-07-03 | $5.85 | $5.85 | 22,000 | — | — |
| 2013-07-02 | $5.79 | $5.79 | 37,000 | — | — |
| 2013-07-01 | $5.78 | $5.78 | 4,200 | — | — |
| 2013-06-28 | $5.78 | $5.78 | 100 | — | — |
| 2013-06-27 | $5.75 | $5.75 | 6,100 | — | — |
| 2013-06-26 | $5.75 | $5.75 | 14,600 | — | — |
| 2013-06-25 | $5.70 | $5.70 | 2,900 | — | — |
| 2013-06-24 | $5.79 | $5.79 | 10,800 | — | — |
| 2013-06-21 | $5.82 | $5.82 | 2,000 | — | — |
| 2013-06-20 | $5.89 | $5.89 | 0 | — | — |
| 2013-06-19 | $5.89 | $5.89 | 100 | — | — |
| 2013-06-18 | $5.80 | $5.80 | 700 | — | — |
| 2013-06-17 | $5.84 | $5.84 | 4,200 | — | — |
| 2013-06-14 | $5.89 | $5.89 | 5,000 | — | — |
| 2013-06-13 | $5.90 | $5.90 | 0 | — | — |
| 2013-06-12 | $5.90 | $5.90 | 10,200 | — | — |
| 2013-06-11 | $5.96 | $5.96 | 18,600 | — | — |
| 2013-06-10 | $6.00 | $6.00 | 20,800 | — | — |
| 2013-06-07 | $5.97 | $5.97 | 11,800 | — | — |
| 2013-06-06 | $5.82 | $5.82 | 7,500 | — | — |
| 2013-06-05 | $5.99 | $5.99 | 10,700 | — | — |
| 2013-06-04 | $5.97 | $5.97 | 5,900 | — | — |
| 2013-06-03 | $5.95 | $5.95 | 0 | — | — |
| 2013-05-31 | $5.95 | $5.95 | 7,600 | — | — |
| 2013-05-30 | $5.96 | $5.96 | 900 | — | — |
| 2013-05-29 | $5.88 | $5.88 | 3,200 | — | — |
| 2013-05-28 | $5.95 | $5.95 | 8,700 | — | — |
| 2013-05-24 | $5.91 | $5.91 | 22,500 | — | — |
| 2013-05-23 | $5.85 | $5.85 | 19,900 | — | — |
| 2013-05-22 | $5.81 | $5.81 | 9,400 | — | — |
| 2013-05-21 | $5.94 | $5.94 | 6,500 | — | — |
| 2013-05-20 | $5.72 | $5.72 | 15,400 | — | — |
| 2013-05-17 | $5.90 | $5.90 | 12,800 | — | — |
| 2013-05-16 | $5.94 | $5.94 | 15,400 | — | — |
| 2013-05-15 | $5.90 | $5.90 | 8,800 | — | — |
| 2013-05-14 | $5.69 | $5.69 | 1,300 | — | — |
| 2013-05-13 | $5.72 | $5.72 | 17,400 | — | — |
| 2013-05-10 | $5.72 | $5.72 | 10,500 | — | — |
| 2013-05-09 | $5.70 | $5.70 | 6,600 | — | — |
| 2013-05-08 | $5.64 | $5.64 | 20,000 | — | — |
| 2013-05-07 | $5.71 | $5.71 | 6,800 | — | — |
| 2013-05-06 | $5.88 | $5.88 | 5,000 | — | — |
| 2013-05-03 | $5.81 | $5.81 | 11,800 | — | — |
| 2013-05-02 | $5.46 | $5.46 | 3,100 | — | — |
| 2013-05-01 | $5.21 | $5.21 | 16,500 | — | — |
| 2013-04-30 | $5.23 | $5.23 | 4,200 | — | — |
| 2013-04-29 | $5.15 | $5.15 | 2,500 | — | — |
| 2013-04-26 | $5.14 | $5.14 | 6,300 | — | — |
| 2013-04-25 | $5.05 | $5.05 | 5,200 | — | — |
| 2013-04-24 | $5.04 | $5.04 | 4,400 | — | — |
| 2013-04-23 | $4.89 | $4.89 | 20,200 | — | — |
| 2013-04-22 | $5.00 | $5.00 | 16,500 | — | — |
| 2013-04-19 | $5.10 | $5.10 | 16,400 | — | — |
| 2013-04-18 | $5.20 | $5.20 | 17,200 | — | — |
| 2013-04-17 | $5.44 | $5.44 | 8,600 | — | — |
| 2013-04-16 | $5.45 | $5.45 | 7,700 | — | — |
| 2013-04-15 | $5.35 | $5.35 | 16,500 | — | — |
| 2013-04-12 | $5.60 | $5.60 | 18,100 | — | — |
| 2013-04-11 | $5.56 | $5.56 | 17,300 | — | — |
| 2013-04-10 | $5.65 | $5.65 | 24,900 | — | — |
| 2013-04-09 | $5.65 | $5.65 | 9,600 | — | — |
| 2013-04-08 | $5.60 | $5.60 | 41,400 | — | — |
| 2013-04-05 | $5.61 | $5.61 | 27,500 | — | — |
| 2013-04-04 | $5.72 | $5.72 | 5,600 | — | — |
| 2013-04-03 | $5.70 | $5.70 | 7,400 | — | — |
| 2013-04-02 | $6.00 | $6.00 | 49,100 | — | — |
| 2013-04-01 | $6.53 | $6.53 | 7,100 | — | — |
| 2013-03-28 | $6.39 | $6.39 | 5,600 | — | — |
| 2013-03-27 | $6.34 | $6.34 | 9,000 | — | — |
| 2013-03-26 | $6.43 | $6.43 | 1,800 | — | — |
| 2013-03-25 | $6.45 | $6.45 | 17,700 | — | — |
| 2013-03-22 | $6.33 | $6.33 | 8,800 | — | — |
| 2013-03-21 | $6.35 | $6.35 | 1,900 | — | — |
| 2013-03-20 | $6.36 | $6.36 | 2,100 | — | — |
| 2013-03-19 | $6.36 | $6.36 | 6,300 | — | — |
| 2013-03-18 | $6.36 | $6.36 | 4,000 | — | — |
| 2013-03-15 | $6.40 | $6.40 | 1,500 | — | — |
| 2013-03-14 | $6.50 | $6.50 | 0 | — | — |
| 2013-03-13 | $6.50 | $6.50 | 4,600 | — | — |
| 2013-03-12 | $6.58 | $6.58 | 800 | — | — |
| 2013-03-11 | $6.55 | $6.55 | 13,900 | — | — |
| 2013-03-08 | $6.33 | $6.33 | 11,900 | — | — |
| 2013-03-07 | $6.45 | $6.45 | 16,200 | — | — |
| 2013-03-06 | $6.51 | $6.51 | 3,900 | — | — |
| 2013-03-05 | $6.56 | $6.56 | 16,700 | — | — |
| 2013-03-04 | $6.61 | $6.61 | 3,400 | — | — |
| 2013-03-01 | $6.52 | $6.52 | 900 | — | — |
| 2013-02-28 | $6.55 | $6.55 | 1,300 | — | — |
| 2013-02-27 | $6.60 | $6.60 | 8,400 | — | — |
| 2013-02-26 | $6.60 | $6.60 | 13,500 | — | — |
| 2013-02-25 | $6.71 | $6.71 | 13,000 | — | — |
| 2013-02-22 | $6.65 | $6.65 | 55,900 | — | — |
| 2013-02-21 | $6.35 | $6.35 | 21,000 | — | — |
| 2013-02-20 | $6.55 | $6.55 | 5,400 | — | — |
| 2013-02-19 | $6.53 | $6.53 | 6,400 | — | — |
| 2013-02-15 | $6.30 | $6.30 | 29,100 | — | — |
| 2013-02-14 | $6.84 | $6.84 | 17,100 | — | — |
| 2013-02-13 | $6.93 | $6.93 | 25,700 | — | — |
| 2013-02-12 | $6.84 | $6.84 | 6,700 | — | — |
| 2013-02-11 | $6.96 | $6.96 | 3,400 | — | — |
| 2013-02-08 | $6.89 | $6.89 | 7,200 | — | — |
| 2013-02-07 | $6.76 | $6.76 | 5,600 | — | — |
| 2013-02-06 | $6.87 | $6.87 | 1,700 | — | — |
| 2013-02-05 | $6.86 | $6.86 | 10,100 | — | — |
| 2013-02-04 | $6.85 | $6.85 | 26,600 | — | — |
| 2013-02-01 | $6.93 | $6.93 | 26,200 | — | — |
| 2013-01-31 | $7.00 | $7.00 | 3,600 | — | — |
| 2013-01-30 | $6.87 | $6.87 | 4,900 | — | — |
| 2013-01-29 | $6.99 | $6.99 | 8,300 | — | — |
| 2013-01-28 | $6.67 | $6.67 | 12,700 | — | — |
| 2013-01-25 | $6.76 | $6.76 | 4,100 | — | — |
| 2013-01-24 | $6.81 | $6.81 | 3,800 | — | — |
| 2013-01-23 | $6.85 | $6.85 | 7,100 | — | — |
| 2013-01-22 | $6.65 | $6.65 | 3,500 | — | — |
| 2013-01-18 | $6.45 | $6.45 | 200 | — | — |
| 2013-01-17 | $6.44 | $6.44 | 5,200 | — | — |
| 2013-01-16 | $6.40 | $6.40 | 15,200 | — | — |
| 2013-01-15 | $6.76 | $6.76 | 3,000 | — | — |
| 2013-01-14 | $6.60 | $6.60 | 2,600 | — | — |
| 2013-01-11 | $6.62 | $6.62 | 1,300 | — | — |
| 2013-01-10 | $6.66 | $6.66 | 2,800 | — | — |
| 2013-01-09 | $6.39 | $6.39 | 7,800 | — | — |
| 2013-01-08 | $6.39 | $6.39 | 26,400 | — | — |
| 2013-01-07 | $6.28 | $6.28 | 12,400 | — | — |
| 2013-01-04 | $6.08 | $6.08 | 1,600 | — | — |
| 2013-01-03 | $6.12 | $6.12 | 11,400 | — | — |
| 2013-01-02 | $5.88 | $5.88 | 10,800 | — | — |