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
- 2000-10-02 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 | $4.80 | $6.38 | 1,873,400 | — | — |
| 2013-12-30 | $4.74 | $6.30 | 1,229,700 | — | — |
| 2013-12-27 | $4.73 | $6.29 | 730,200 | — | — |
| 2013-12-26 | $4.69 | $6.24 | 1,016,500 | — | — |
| 2013-12-24 | $4.70 | $6.25 | 477,100 | — | — |
| 2013-12-23 | $4.76 | $6.33 | 765,600 | — | — |
| 2013-12-20 | $4.58 | $6.09 | 2,818,300 | — | — |
| 2013-12-19 | $4.69 | $6.24 | 2,026,000 | — | — |
| 2013-12-18 | $4.72 | $6.28 | 2,065,400 | — | — |
| 2013-12-17 | $4.79 | $6.37 | 2,179,500 | — | — |
| 2013-12-16 | $4.58 | $6.09 | 3,772,600 | — | — |
| 2013-12-13 | $4.71 | $6.26 | 568,300 | — | — |
| 2013-12-12 | $4.68 | $6.22 | 1,517,400 | — | — |
| 2013-12-11 | $4.81 | $6.40 | 2,479,900 | — | — |
| 2013-12-10 | $5.07 | $6.74 | 2,004,400 | — | — |
| 2013-12-09 | $5.04 | $6.70 | 564,300 | — | — |
| 2013-12-06 | $5.03 | $6.69 | 813,200 | — | — |
| 2013-12-05 | $4.94 | $6.57 | 317,900 | — | — |
| 2013-12-04 | $4.96 | $6.60 | 285,800 | — | — |
| 2013-12-03 | $5.01 | $6.66 | 577,000 | — | — |
| 2013-12-02 | $5.04 | $6.70 | 1,000,400 | — | — |
| 2013-11-29 | $5.04 | $6.70 | 154,300 | — | — |
| 2013-11-27 | $5.01 | $6.66 | 268,200 | — | — |
| 2013-11-26 | $4.94 | $6.57 | 324,400 | — | — |
| 2013-11-25 | $4.93 | $6.56 | 667,500 | — | — |
| 2013-11-22 | $4.93 | $6.56 | 206,600 | — | — |
| 2013-11-21 | $4.94 | $6.57 | 746,200 | — | — |
| 2013-11-20 | $5.08 | $6.76 | 508,900 | — | — |
| 2013-11-19 | $5.19 | $6.90 | 1,472,300 | — | — |
| 2013-11-18 | $5.35 | $7.11 | 4,089,200 | — | — |
| 2013-11-15 | $5.24 | $6.97 | 2,152,700 | — | — |
| 2013-11-14 | $5.01 | $6.66 | 778,300 | — | — |
| 2013-11-13 | $5.01 | $6.66 | 572,500 | — | — |
| 2013-11-12 | $5.00 | $6.65 | 464,900 | — | — |
| 2013-11-11 | $4.94 | $6.57 | 220,300 | — | — |
| 2013-11-08 | $4.97 | $6.61 | 1,027,300 | — | — |
| 2013-11-07 | $4.87 | $6.48 | 1,189,900 | — | — |
| 2013-11-06 | $4.90 | $6.52 | 780,800 | — | — |
| 2013-11-05 | $4.81 | $6.40 | 663,000 | — | — |
| 2013-11-04 | $4.86 | $6.46 | 455,300 | — | — |
| 2013-11-01 | $4.87 | $6.48 | 461,100 | — | — |
| 2013-10-31 | $4.93 | $6.56 | 395,900 | — | — |
| 2013-10-30 | $5.00 | $6.65 | 540,600 | — | — |
| 2013-10-29 | $4.99 | $6.64 | 252,600 | — | — |
| 2013-10-28 | $4.98 | $6.62 | 389,000 | — | — |
| 2013-10-25 | $4.95 | $6.58 | 267,100 | — | — |
| 2013-10-24 | $4.88 | $6.49 | 244,900 | — | — |
| 2013-10-23 | $4.83 | $6.42 | 577,400 | — | — |
| 2013-10-22 | $4.95 | $6.58 | 893,000 | — | — |
| 2013-10-21 | $4.97 | $6.61 | 393,000 | — | — |
| 2013-10-18 | $5.00 | $6.65 | 368,800 | — | — |
| 2013-10-17 | $5.05 | $6.72 | 309,400 | — | — |
| 2013-10-16 | $5.02 | $6.68 | 366,100 | — | — |
| 2013-10-15 | $4.96 | $6.60 | 150,700 | — | — |
| 2013-10-14 | $4.96 | $6.60 | 751,800 | — | — |
| 2013-10-11 | $5.02 | $6.68 | 251,500 | — | — |
| 2013-10-10 | $4.98 | $6.62 | 726,800 | — | — |
| 2013-10-09 | $4.88 | $6.49 | 807,000 | — | — |
| 2013-10-08 | $4.82 | $6.41 | 409,900 | — | — |
| 2013-10-07 | $4.78 | $6.36 | 378,500 | — | — |
| 2013-10-04 | $4.91 | $6.53 | 678,900 | — | — |
| 2013-10-03 | $4.92 | $6.54 | 581,400 | — | — |
| 2013-10-02 | $4.78 | $6.36 | 483,700 | — | — |
| 2013-10-01 | $4.78 | $6.36 | 533,600 | — | — |
| 2013-09-30 | $4.78 | $6.36 | 1,477,600 | — | — |
| 2013-09-27 | $4.68 | $6.22 | 788,600 | — | — |
| 2013-09-26 | $4.67 | $6.21 | 780,800 | — | — |
| 2013-09-25 | $4.69 | $6.24 | 564,600 | — | — |
| 2013-09-24 | $4.68 | $6.22 | 412,400 | — | — |
| 2013-09-23 | $4.58 | $6.09 | 1,007,400 | — | — |
| 2013-09-20 | $4.60 | $6.12 | 1,677,900 | — | — |
| 2013-09-19 | $4.69 | $6.24 | 815,900 | — | — |
| 2013-09-18 | $4.65 | $6.18 | 356,400 | — | — |
| 2013-09-17 | $4.59 | $6.10 | 208,700 | — | — |
| 2013-09-16 | $4.57 | $6.08 | 829,400 | — | — |
| 2013-09-13 | $4.52 | $6.01 | 1,726,700 | — | — |
| 2013-09-12 | $4.60 | $6.12 | 402,100 | — | — |
| 2013-09-11 | $4.71 | $6.26 | 349,300 | — | — |
| 2013-09-10 | $4.67 | $6.21 | 592,700 | — | — |
| 2013-09-09 | $4.68 | $6.22 | 346,800 | — | — |
| 2013-09-06 | $4.59 | $6.10 | 406,800 | — | — |
| 2013-09-05 | $4.59 | $6.10 | 478,200 | — | — |
| 2013-09-04 | $4.51 | $6.00 | 900,500 | — | — |
| 2013-09-03 | $4.40 | $5.85 | 517,700 | — | — |
| 2013-08-30 | $4.27 | $5.68 | 641,700 | — | — |
| 2013-08-29 | $4.18 | $5.56 | 514,400 | — | — |
| 2013-08-28 | $4.12 | $5.48 | 495,000 | — | — |
| 2013-08-27 | $4.02 | $5.35 | 609,500 | — | — |
| 2013-08-26 | $4.04 | $5.37 | 143,400 | — | — |
| 2013-08-23 | $4.07 | $5.41 | 398,300 | — | — |
| 2013-08-22 | $4.10 | $5.45 | 576,500 | — | — |
| 2013-08-21 | $4.01 | $5.33 | 278,500 | — | — |
| 2013-08-20 | $4.03 | $5.36 | 731,500 | — | — |
| 2013-08-19 | $4.07 | $5.41 | 690,900 | — | — |
| 2013-08-16 | $4.09 | $5.44 | 325,500 | — | — |
| 2013-08-15 | $4.06 | $5.40 | 470,400 | — | — |
| 2013-08-14 | $4.09 | $5.44 | 201,000 | — | — |
| 2013-08-13 | $4.08 | $5.43 | 110,700 | — | — |
| 2013-08-12 | $4.02 | $5.35 | 353,800 | — | — |
| 2013-08-09 | $4.06 | $5.40 | 445,700 | — | — |
| 2013-08-08 | $4.10 | $5.45 | 674,200 | — | — |
| 2013-08-07 | $4.03 | $5.36 | 425,100 | — | — |
| 2013-08-06 | $4.02 | $5.35 | 280,700 | — | — |
| 2013-08-05 | $4.10 | $5.45 | 261,000 | — | — |
| 2013-08-02 | $4.13 | $5.49 | 563,800 | — | — |
| 2013-08-01 | $4.07 | $5.41 | 520,900 | — | — |
| 2013-07-31 | $4.01 | $5.33 | 364,100 | — | — |
| 2013-07-30 | $3.99 | $5.31 | 387,300 | — | — |
| 2013-07-29 | $4.10 | $5.22 | 687,400 | — | — |
| 2013-07-26 | $4.07 | $5.18 | 534,200 | — | — |
| 2013-07-25 | $4.08 | $4.97 | 1,337,100 | — | — |
| 2013-07-24 | $4.06 | $4.94 | 536,500 | — | — |
| 2013-07-23 | $4.12 | $5.02 | 914,300 | — | — |
| 2013-07-22 | $4.05 | $4.93 | 1,777,100 | — | — |
| 2013-07-19 | $4.00 | $4.87 | 292,000 | — | — |
| 2013-07-18 | $4.08 | $4.97 | 315,000 | — | — |
| 2013-07-17 | $4.19 | $5.10 | 422,400 | — | — |
| 2013-07-16 | $4.19 | $5.10 | 118,200 | — | — |
| 2013-07-15 | $4.25 | $5.18 | 223,500 | — | — |
| 2013-07-12 | $4.19 | $5.10 | 911,700 | — | — |
| 2013-07-11 | $4.30 | $5.24 | 512,400 | — | — |
| 2013-07-10 | $4.19 | $5.10 | 1,483,000 | — | — |
| 2013-07-09 | $4.22 | $5.14 | 1,030,700 | — | — |
| 2013-07-08 | $4.00 | $4.87 | 730,300 | — | — |
| 2013-07-05 | $4.12 | $5.02 | 1,979,400 | — | — |
| 2013-07-03 | $4.14 | $5.04 | 1,396,800 | — | — |
| 2013-07-02 | $4.13 | $5.03 | 817,900 | — | — |
| 2013-07-01 | $4.13 | $5.03 | 2,192,800 | — | — |
| 2013-06-28 | $4.06 | $4.94 | 956,800 | — | — |
| 2013-06-27 | $4.07 | $4.96 | 1,109,400 | — | — |
| 2013-06-26 | $4.04 | $4.92 | 741,600 | — | — |
| 2013-06-25 | $4.01 | $4.88 | 286,700 | — | — |
| 2013-06-24 | $3.91 | $4.76 | 937,100 | — | — |
| 2013-06-21 | $3.95 | $4.81 | 1,248,500 | — | — |
| 2013-06-20 | $3.94 | $4.80 | 348,900 | — | — |
| 2013-06-19 | $4.12 | $5.02 | 506,500 | — | — |
| 2013-06-18 | $4.17 | $5.08 | 609,200 | — | — |
| 2013-06-17 | $4.10 | $4.99 | 581,300 | — | — |
| 2013-06-14 | $3.97 | $4.83 | 201,900 | — | — |
| 2013-06-13 | $4.05 | $4.93 | 334,200 | — | — |
| 2013-06-12 | $4.07 | $4.96 | 484,500 | — | — |
| 2013-06-11 | $4.13 | $5.03 | 478,400 | — | — |
| 2013-06-10 | $4.16 | $5.07 | 854,200 | — | — |
| 2013-06-07 | $4.11 | $5.01 | 1,083,500 | — | — |
| 2013-06-06 | $4.05 | $4.93 | 1,135,600 | — | — |
| 2013-06-05 | $4.11 | $5.01 | 876,500 | — | — |
| 2013-06-04 | $4.23 | $5.15 | 799,800 | — | — |
| 2013-06-03 | $4.25 | $5.18 | 238,300 | — | — |
| 2013-05-31 | $4.20 | $5.11 | 1,114,100 | — | — |
| 2013-05-30 | $4.26 | $5.19 | 576,700 | — | — |
| 2013-05-29 | $4.25 | $5.18 | 640,500 | — | — |
| 2013-05-28 | $4.25 | $5.18 | 604,700 | — | — |
| 2013-05-24 | $4.23 | $5.15 | 646,700 | — | — |
| 2013-05-23 | $4.24 | $5.16 | 408,000 | — | — |
| 2013-05-22 | $4.26 | $5.19 | 359,600 | — | — |
| 2013-05-21 | $4.34 | $5.29 | 420,000 | — | — |
| 2013-05-20 | $4.28 | $5.21 | 2,029,600 | — | — |
| 2013-05-17 | $4.25 | $5.18 | 1,739,000 | — | — |
| 2013-05-16 | $4.20 | $5.11 | 367,500 | — | — |
| 2013-05-15 | $4.20 | $5.11 | 927,200 | — | — |
| 2013-05-14 | $4.17 | $5.08 | 804,900 | — | — |
| 2013-05-13 | $4.23 | $5.15 | 780,000 | — | — |
| 2013-05-10 | $4.40 | $5.36 | 1,190,600 | — | — |
| 2013-05-09 | $4.42 | $5.38 | 613,900 | — | — |
| 2013-05-08 | $4.44 | $5.41 | 457,700 | — | — |
| 2013-05-07 | $4.37 | $5.32 | 225,900 | — | — |
| 2013-05-06 | $4.39 | $5.35 | 324,300 | — | — |
| 2013-05-03 | $4.42 | $5.38 | 470,000 | — | — |
| 2013-05-02 | $4.40 | $5.36 | 561,500 | — | — |
| 2013-05-01 | $4.37 | $5.32 | 939,200 | — | — |
| 2013-04-30 | $4.48 | $5.46 | 888,100 | — | — |
| 2013-04-29 | $4.33 | $5.27 | 215,200 | — | — |
| 2013-04-26 | $4.35 | $5.30 | 262,600 | — | — |
| 2013-04-25 | $4.39 | $5.35 | 282,400 | — | — |
| 2013-04-24 | $4.34 | $5.29 | 109,600 | — | — |
| 2013-04-23 | $4.30 | $5.24 | 260,800 | — | — |
| 2013-04-22 | $4.30 | $5.24 | 334,400 | — | — |
| 2013-04-19 | $4.28 | $5.21 | 817,000 | — | — |
| 2013-04-18 | $4.13 | $5.03 | 833,400 | — | — |
| 2013-04-17 | $4.07 | $4.96 | 1,143,600 | — | — |
| 2013-04-16 | $4.09 | $4.98 | 607,200 | — | — |
| 2013-04-15 | $4.04 | $4.92 | 509,200 | — | — |
| 2013-04-12 | $4.04 | $4.92 | 186,400 | — | — |
| 2013-04-11 | $4.07 | $4.96 | 521,900 | — | — |
| 2013-04-10 | $4.03 | $4.91 | 308,400 | — | — |
| 2013-04-09 | $4.01 | $4.88 | 556,100 | — | — |
| 2013-04-08 | $3.92 | $4.77 | 1,317,300 | — | — |
| 2013-04-05 | $4.01 | $4.88 | 220,200 | — | — |
| 2013-04-04 | $4.07 | $4.96 | 683,800 | — | — |
| 2013-04-03 | $3.98 | $4.85 | 420,300 | — | — |
| 2013-04-02 | $4.09 | $4.98 | 532,100 | — | — |
| 2013-04-01 | $4.06 | $4.94 | 576,700 | — | — |
| 2013-03-28 | $4.11 | $5.01 | 1,607,600 | — | — |
| 2013-03-27 | $4.09 | $4.98 | 1,746,100 | — | — |
| 2013-03-26 | $3.98 | $4.85 | 804,400 | — | — |
| 2013-03-25 | $3.94 | $4.80 | 1,304,400 | — | — |
| 2013-03-22 | $3.97 | $4.83 | 400,400 | — | — |
| 2013-03-21 | $3.94 | $4.80 | 207,700 | — | — |
| 2013-03-20 | $3.96 | $4.82 | 884,600 | — | — |
| 2013-03-19 | $3.95 | $4.81 | 404,900 | — | — |
| 2013-03-18 | $3.99 | $4.86 | 432,700 | — | — |
| 2013-03-15 | $3.99 | $4.86 | 1,465,700 | — | — |
| 2013-03-14 | $4.10 | $4.99 | 1,270,000 | — | — |
| 2013-03-13 | $4.14 | $5.04 | 277,100 | — | — |
| 2013-03-12 | $4.15 | $5.05 | 437,600 | — | — |
| 2013-03-11 | $4.29 | $5.22 | 394,200 | — | — |
| 2013-03-08 | $4.30 | $5.24 | 265,900 | — | — |
| 2013-03-07 | $4.23 | $5.15 | 1,576,600 | — | — |
| 2013-03-06 | $4.28 | $5.21 | 480,200 | — | — |
| 2013-03-05 | $4.22 | $5.14 | 448,800 | — | — |
| 2013-03-04 | $4.14 | $5.04 | 679,800 | — | — |
| 2013-03-01 | $4.21 | $5.13 | 723,300 | — | — |
| 2013-02-28 | $4.13 | $5.03 | 520,100 | — | — |
| 2013-02-27 | $4.09 | $4.98 | 412,800 | — | — |
| 2013-02-26 | $4.01 | $4.88 | 463,300 | — | — |
| 2013-02-25 | $4.02 | $4.90 | 484,500 | — | — |
| 2013-02-22 | $4.14 | $5.04 | 958,400 | — | — |
| 2013-02-21 | $4.10 | $4.99 | 1,200,700 | — | — |
| 2013-02-20 | $4.14 | $5.04 | 1,013,200 | — | — |
| 2013-02-19 | $4.03 | $4.91 | 1,676,700 | — | — |
| 2013-02-15 | $3.94 | $4.80 | 760,400 | — | — |
| 2013-02-14 | $3.95 | $4.81 | 676,000 | — | — |
| 2013-02-13 | $3.94 | $4.80 | 1,137,300 | — | — |
| 2013-02-12 | $3.92 | $4.77 | 1,255,700 | — | — |
| 2013-02-11 | $3.93 | $4.79 | 258,800 | — | — |
| 2013-02-08 | $3.98 | $4.85 | 292,400 | — | — |
| 2013-02-07 | $3.95 | $4.81 | 626,900 | — | — |
| 2013-02-06 | $4.03 | $4.91 | 306,500 | — | — |
| 2013-02-05 | $3.99 | $4.86 | 1,138,200 | — | — |
| 2013-02-04 | $4.06 | $4.94 | 777,200 | — | — |
| 2013-02-01 | $4.08 | $4.97 | 548,100 | — | — |
| 2013-01-31 | $3.99 | $4.86 | 1,769,500 | — | — |
| 2013-01-30 | $4.16 | $5.07 | 929,800 | — | — |
| 2013-01-29 | $4.25 | $5.18 | 516,300 | — | — |
| 2013-01-28 | $4.20 | $5.11 | 742,300 | — | — |
| 2013-01-25 | $4.22 | $5.14 | 1,668,800 | — | — |
| 2013-01-24 | $4.20 | $5.11 | 914,100 | — | — |
| 2013-01-23 | $4.17 | $5.08 | 817,100 | — | — |
| 2013-01-22 | $4.16 | $5.07 | 685,400 | — | — |
| 2013-01-18 | $4.29 | $5.22 | 311,800 | — | — |
| 2013-01-17 | $4.25 | $5.18 | 325,900 | — | — |
| 2013-01-16 | $4.23 | $5.15 | 361,100 | — | — |
| 2013-01-15 | $4.28 | $5.21 | 659,500 | — | — |
| 2013-01-14 | $4.32 | $5.26 | 294,000 | — | — |
| 2013-01-11 | $4.38 | $5.33 | 250,500 | — | — |
| 2013-01-10 | $4.46 | $5.43 | 534,300 | — | — |
| 2013-01-09 | $4.29 | $5.22 | 353,600 | — | — |
| 2013-01-08 | $4.26 | $5.19 | 927,300 | — | — |
| 2013-01-07 | $4.40 | $5.36 | 592,900 | — | — |
| 2013-01-04 | $4.54 | $5.53 | 1,687,700 | — | — |
| 2013-01-03 | $4.63 | $5.64 | 885,700 | — | — |
| 2013-01-02 | $4.55 | $5.54 | 383,700 | — | — |