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
- 1993-11-10 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 | $5.21 | $5.21 | 74,800 | — | — |
| 2013-12-30 | $5.18 | $5.18 | 71,900 | — | — |
| 2013-12-27 | $5.24 | $5.24 | 74,300 | — | — |
| 2013-12-26 | $5.29 | $5.29 | 75,700 | — | — |
| 2013-12-24 | $5.29 | $5.29 | 73,500 | — | — |
| 2013-12-23 | $5.21 | $5.21 | 199,200 | — | — |
| 2013-12-20 | $5.26 | $5.26 | 90,600 | — | — |
| 2013-12-19 | $5.23 | $5.23 | 91,300 | — | — |
| 2013-12-18 | $5.33 | $5.33 | 184,700 | — | — |
| 2013-12-17 | $5.23 | $5.23 | 276,700 | — | — |
| 2013-12-16 | $5.13 | $5.13 | 76,000 | — | — |
| 2013-12-13 | $5.13 | $5.13 | 110,100 | — | — |
| 2013-12-12 | $5.11 | $5.11 | 107,600 | — | — |
| 2013-12-11 | $5.11 | $5.11 | 109,100 | — | — |
| 2013-12-10 | $5.07 | $5.07 | 85,100 | — | — |
| 2013-12-09 | $5.21 | $5.21 | 277,100 | — | — |
| 2013-12-06 | $5.05 | $5.05 | 244,800 | — | — |
| 2013-12-05 | $4.95 | $4.95 | 88,400 | — | — |
| 2013-12-04 | $4.91 | $4.91 | 299,800 | — | — |
| 2013-12-03 | $5.07 | $5.07 | 111,600 | — | — |
| 2013-12-02 | $5.02 | $5.02 | 284,600 | — | — |
| 2013-11-29 | $5.33 | $5.33 | 116,000 | — | — |
| 2013-11-27 | $5.11 | $5.11 | 139,500 | — | — |
| 2013-11-26 | $5.02 | $5.02 | 240,200 | — | — |
| 2013-11-25 | $5.03 | $5.03 | 335,200 | — | — |
| 2013-11-22 | $5.14 | $5.14 | 381,900 | — | — |
| 2013-11-21 | $5.25 | $5.25 | 1,139,900 | — | — |
| 2013-11-20 | $4.66 | $4.66 | 528,700 | — | — |
| 2013-11-19 | $4.70 | $4.70 | 771,900 | — | — |
| 2013-11-18 | $4.73 | $4.73 | 1,258,500 | — | — |
| 2013-11-15 | $5.14 | $5.14 | 522,100 | — | — |
| 2013-11-14 | $5.28 | $5.28 | 1,252,600 | — | — |
| 2013-11-13 | $6.26 | $6.26 | 593,400 | — | — |
| 2013-11-12 | $6.04 | $6.04 | 544,600 | — | — |
| 2013-11-11 | $5.88 | $5.88 | 149,000 | — | — |
| 2013-11-08 | $5.72 | $5.72 | 108,300 | — | — |
| 2013-11-07 | $5.66 | $5.66 | 196,200 | — | — |
| 2013-11-06 | $5.82 | $5.82 | 77,100 | — | — |
| 2013-11-05 | $5.88 | $5.88 | 107,800 | — | — |
| 2013-11-04 | $5.85 | $5.85 | 220,800 | — | — |
| 2013-11-01 | $5.75 | $5.75 | 99,300 | — | — |
| 2013-10-31 | $5.86 | $5.86 | 220,900 | — | — |
| 2013-10-30 | $5.77 | $5.77 | 207,100 | — | — |
| 2013-10-29 | $5.62 | $5.62 | 107,500 | — | — |
| 2013-10-28 | $5.55 | $5.55 | 323,900 | — | — |
| 2013-10-25 | $5.88 | $5.88 | 199,800 | — | — |
| 2013-10-24 | $5.75 | $5.75 | 226,300 | — | — |
| 2013-10-23 | $5.50 | $5.50 | 260,600 | — | — |
| 2013-10-22 | $5.75 | $5.75 | 296,500 | — | — |
| 2013-10-21 | $6.05 | $6.05 | 398,900 | — | — |
| 2013-10-18 | $5.77 | $5.77 | 209,300 | — | — |
| 2013-10-17 | $5.95 | $5.95 | 280,300 | — | — |
| 2013-10-16 | $5.55 | $5.55 | 141,500 | — | — |
| 2013-10-15 | $5.47 | $5.47 | 154,300 | — | — |
| 2013-10-14 | $5.41 | $5.41 | 248,900 | — | — |
| 2013-10-11 | $5.31 | $5.31 | 197,700 | — | — |
| 2013-10-10 | $5.41 | $5.41 | 248,800 | — | — |
| 2013-10-09 | $5.12 | $5.12 | 639,400 | — | — |
| 2013-10-08 | $5.41 | $5.41 | 520,400 | — | — |
| 2013-10-07 | $5.82 | $5.82 | 203,700 | — | — |
| 2013-10-04 | $5.98 | $5.98 | 158,700 | — | — |
| 2013-10-03 | $5.86 | $5.86 | 213,700 | — | — |
| 2013-10-02 | $6.04 | $6.04 | 265,600 | — | — |
| 2013-10-01 | $6.15 | $6.15 | 585,000 | — | — |
| 2013-09-30 | $5.72 | $5.72 | 359,200 | — | — |
| 2013-09-27 | $5.92 | $5.92 | 186,100 | — | — |
| 2013-09-26 | $6.03 | $6.03 | 445,700 | — | — |
| 2013-09-25 | $5.80 | $5.80 | 362,700 | — | — |
| 2013-09-24 | $5.89 | $5.89 | 360,400 | — | — |
| 2013-09-23 | $5.99 | $5.99 | 416,900 | — | — |
| 2013-09-20 | $5.91 | $5.91 | 558,000 | — | — |
| 2013-09-19 | $5.91 | $5.91 | 817,600 | — | — |
| 2013-09-18 | $5.79 | $5.79 | 1,201,600 | — | — |
| 2013-09-17 | $5.56 | $5.56 | 367,000 | — | — |
| 2013-09-16 | $5.19 | $5.19 | 839,600 | — | — |
| 2013-09-13 | $5.81 | $5.81 | 302,100 | — | — |
| 2013-09-12 | $5.82 | $5.82 | 233,500 | — | — |
| 2013-09-11 | $5.59 | $5.59 | 385,000 | — | — |
| 2013-09-10 | $5.59 | $5.59 | 684,100 | — | — |
| 2013-09-09 | $5.59 | $5.59 | 384,600 | — | — |
| 2013-09-06 | $5.53 | $5.53 | 367,000 | — | — |
| 2013-09-05 | $5.57 | $5.57 | 671,000 | — | — |
| 2013-09-04 | $5.65 | $5.65 | 806,000 | — | — |
| 2013-09-03 | $5.45 | $5.45 | 663,900 | — | — |
| 2013-08-30 | $5.19 | $5.19 | 157,800 | — | — |
| 2013-08-29 | $5.04 | $5.04 | 253,700 | — | — |
| 2013-08-28 | $5.34 | $5.34 | 227,300 | — | — |
| 2013-08-27 | $5.07 | $5.07 | 355,400 | — | — |
| 2013-08-26 | $5.18 | $5.18 | 733,300 | — | — |
| 2013-08-23 | $5.38 | $5.38 | 993,900 | — | — |
| 2013-08-22 | $5.13 | $5.13 | 429,700 | — | — |
| 2013-08-21 | $4.74 | $4.74 | 270,900 | — | — |
| 2013-08-20 | $4.49 | $4.49 | 142,400 | — | — |
| 2013-08-19 | $4.36 | $4.36 | 368,200 | — | — |
| 2013-08-16 | $4.31 | $4.31 | 241,200 | — | — |
| 2013-08-15 | $4.14 | $4.14 | 269,600 | — | — |
| 2013-08-14 | $4.15 | $4.15 | 1,112,700 | — | — |
| 2013-08-13 | $3.60 | $3.60 | 100,100 | — | — |
| 2013-08-12 | $3.64 | $3.64 | 17,900 | — | — |
| 2013-08-09 | $3.63 | $3.63 | 16,700 | — | — |
| 2013-08-08 | $3.65 | $3.65 | 21,800 | — | — |
| 2013-08-07 | $3.69 | $3.69 | 17,100 | — | — |
| 2013-08-06 | $3.76 | $3.76 | 22,600 | — | — |
| 2013-08-05 | $3.74 | $3.74 | 26,500 | — | — |
| 2013-08-02 | $3.76 | $3.76 | 57,900 | — | — |
| 2013-08-01 | $3.78 | $3.78 | 35,100 | — | — |
| 2013-07-31 | $3.75 | $3.75 | 21,800 | — | — |
| 2013-07-30 | $3.75 | $3.75 | 36,000 | — | — |
| 2013-07-29 | $3.75 | $3.75 | 10,900 | — | — |
| 2013-07-26 | $3.72 | $3.72 | 20,400 | — | — |
| 2013-07-25 | $3.72 | $3.72 | 13,700 | — | — |
| 2013-07-24 | $3.70 | $3.70 | 22,800 | — | — |
| 2013-07-23 | $3.76 | $3.76 | 19,000 | — | — |
| 2013-07-22 | $3.74 | $3.74 | 23,800 | — | — |
| 2013-07-19 | $3.70 | $3.70 | 18,200 | — | — |
| 2013-07-18 | $3.68 | $3.68 | 68,800 | — | — |
| 2013-07-17 | $3.69 | $3.69 | 39,500 | — | — |
| 2013-07-16 | $3.72 | $3.72 | 6,900 | — | — |
| 2013-07-15 | $3.71 | $3.71 | 39,700 | — | — |
| 2013-07-12 | $3.69 | $3.69 | 22,600 | — | — |
| 2013-07-11 | $3.75 | $3.75 | 50,300 | — | — |
| 2013-07-10 | $3.72 | $3.72 | 48,700 | — | — |
| 2013-07-09 | $3.76 | $3.76 | 18,900 | — | — |
| 2013-07-08 | $3.74 | $3.74 | 61,100 | — | — |
| 2013-07-05 | $3.69 | $3.69 | 93,000 | — | — |
| 2013-07-03 | $3.70 | $3.70 | 79,200 | — | — |
| 2013-07-02 | $3.51 | $3.51 | 42,000 | — | — |
| 2013-07-01 | $3.39 | $3.39 | 43,000 | — | — |
| 2013-06-28 | $3.46 | $3.46 | 61,700 | — | — |
| 2013-06-27 | $3.32 | $3.32 | 6,000 | — | — |
| 2013-06-26 | $3.26 | $3.26 | 12,800 | — | — |
| 2013-06-25 | $3.26 | $3.26 | 27,200 | — | — |
| 2013-06-24 | $3.25 | $3.25 | 27,500 | — | — |
| 2013-06-21 | $3.43 | $3.43 | 5,200 | — | — |
| 2013-06-20 | $3.41 | $3.41 | 24,900 | — | — |
| 2013-06-19 | $3.30 | $3.30 | 72,300 | — | — |
| 2013-06-18 | $3.34 | $3.34 | 17,200 | — | — |
| 2013-06-17 | $3.35 | $3.35 | 23,600 | — | — |
| 2013-06-14 | $3.39 | $3.39 | 36,200 | — | — |
| 2013-06-13 | $3.53 | $3.53 | 19,800 | — | — |
| 2013-06-12 | $3.40 | $3.40 | 63,200 | — | — |
| 2013-06-11 | $3.70 | $3.70 | 52,000 | — | — |
| 2013-06-10 | $3.71 | $3.71 | 87,600 | — | — |
| 2013-06-07 | $3.55 | $3.55 | 62,500 | — | — |
| 2013-06-06 | $3.41 | $3.41 | 10,700 | — | — |
| 2013-06-05 | $3.39 | $3.39 | 21,900 | — | — |
| 2013-06-04 | $3.40 | $3.40 | 89,300 | — | — |
| 2013-06-03 | $3.46 | $3.46 | 63,200 | — | — |
| 2013-05-31 | $3.40 | $3.40 | 16,400 | — | — |
| 2013-05-30 | $3.33 | $3.33 | 43,400 | — | — |
| 2013-05-29 | $3.25 | $3.25 | 137,600 | — | — |
| 2013-05-28 | $3.36 | $3.36 | 85,900 | — | — |
| 2013-05-24 | $3.20 | $3.20 | 32,500 | — | — |
| 2013-05-23 | $3.19 | $3.19 | 30,600 | — | — |
| 2013-05-22 | $3.13 | $3.13 | 46,100 | — | — |
| 2013-05-21 | $3.08 | $3.08 | 30,600 | — | — |
| 2013-05-20 | $3.15 | $3.15 | 15,100 | — | — |
| 2013-05-17 | $3.17 | $3.17 | 30,200 | — | — |
| 2013-05-16 | $3.14 | $3.14 | 67,700 | — | — |
| 2013-05-15 | $3.20 | $3.20 | 136,000 | — | — |
| 2013-05-14 | $3.00 | $3.00 | 41,200 | — | — |
| 2013-05-13 | $2.92 | $2.92 | 32,300 | — | — |
| 2013-05-10 | $2.94 | $2.94 | 33,200 | — | — |
| 2013-05-09 | $2.91 | $2.91 | 35,000 | — | — |
| 2013-05-08 | $2.89 | $2.89 | 47,900 | — | — |
| 2013-05-07 | $2.93 | $2.93 | 49,400 | — | — |
| 2013-05-06 | $2.90 | $2.90 | 52,300 | — | — |
| 2013-05-03 | $2.90 | $2.90 | 11,200 | — | — |
| 2013-05-02 | $2.92 | $2.92 | 17,900 | — | — |
| 2013-05-01 | $2.90 | $2.90 | 11,000 | — | — |
| 2013-04-30 | $2.92 | $2.92 | 18,400 | — | — |
| 2013-04-29 | $2.90 | $2.90 | 50,200 | — | — |
| 2013-04-26 | $2.95 | $2.95 | 9,700 | — | — |
| 2013-04-25 | $2.95 | $2.95 | 9,200 | — | — |
| 2013-04-24 | $2.99 | $2.99 | 31,300 | — | — |
| 2013-04-23 | $3.00 | $3.00 | 50,500 | — | — |
| 2013-04-22 | $2.92 | $2.92 | 11,500 | — | — |
| 2013-04-19 | $2.96 | $2.96 | 1,800 | — | — |
| 2013-04-18 | $2.95 | $2.95 | 6,100 | — | — |
| 2013-04-17 | $2.95 | $2.95 | 4,300 | — | — |
| 2013-04-16 | $2.99 | $2.99 | 9,600 | — | — |
| 2013-04-15 | $2.93 | $2.93 | 12,400 | — | — |
| 2013-04-12 | $2.96 | $2.96 | 20,800 | — | — |
| 2013-04-11 | $2.94 | $2.94 | 3,700 | — | — |
| 2013-04-10 | $2.95 | $2.95 | 10,900 | — | — |
| 2013-04-09 | $2.96 | $2.96 | 10,900 | — | — |
| 2013-04-08 | $2.93 | $2.93 | 10,000 | — | — |
| 2013-04-05 | $2.93 | $2.93 | 3,500 | — | — |
| 2013-04-04 | $3.00 | $3.00 | 11,700 | — | — |
| 2013-04-03 | $3.02 | $3.02 | 40,800 | — | — |
| 2013-04-02 | $2.99 | $2.99 | 31,900 | — | — |
| 2013-04-01 | $2.94 | $2.94 | 39,800 | — | — |
| 2013-03-28 | $2.86 | $2.86 | 140,200 | — | — |
| 2013-03-27 | $2.93 | $2.93 | 9,400 | — | — |
| 2013-03-26 | $2.98 | $2.98 | 17,100 | — | — |
| 2013-03-25 | $2.98 | $2.98 | 17,000 | — | — |
| 2013-03-22 | $2.97 | $2.97 | 34,100 | — | — |
| 2013-03-21 | $2.99 | $2.99 | 38,600 | — | — |
| 2013-03-20 | $2.89 | $2.89 | 28,100 | — | — |
| 2013-03-19 | $2.75 | $2.75 | 21,300 | — | — |
| 2013-03-18 | $2.85 | $2.85 | 102,600 | — | — |
| 2013-03-15 | $2.91 | $2.91 | 41,100 | — | — |
| 2013-03-14 | $2.98 | $2.98 | 10,800 | — | — |
| 2013-03-13 | $2.95 | $2.95 | 13,300 | — | — |
| 2013-03-12 | $2.99 | $2.99 | 24,100 | — | — |
| 2013-03-11 | $3.07 | $3.07 | 34,900 | — | — |
| 2013-03-08 | $2.97 | $2.97 | 30,800 | — | — |
| 2013-03-07 | $2.90 | $2.90 | 6,100 | — | — |
| 2013-03-06 | $2.90 | $2.90 | 9,600 | — | — |
| 2013-03-05 | $2.93 | $2.93 | 12,300 | — | — |
| 2013-03-04 | $2.94 | $2.94 | 22,200 | — | — |
| 2013-03-01 | $2.99 | $2.99 | 16,800 | — | — |
| 2013-02-28 | $2.91 | $2.91 | 8,100 | — | — |
| 2013-02-27 | $2.85 | $2.85 | 16,600 | — | — |
| 2013-02-26 | $2.88 | $2.88 | 25,200 | — | — |
| 2013-02-25 | $2.92 | $2.92 | 2,100 | — | — |
| 2013-02-22 | $2.94 | $2.94 | 39,500 | — | — |
| 2013-02-21 | $2.98 | $2.98 | 35,400 | — | — |
| 2013-02-20 | $3.01 | $3.01 | 46,500 | — | — |
| 2013-02-19 | $2.95 | $2.95 | 77,800 | — | — |
| 2013-02-15 | $3.09 | $3.09 | 11,300 | — | — |
| 2013-02-14 | $3.10 | $3.10 | 22,200 | — | — |
| 2013-02-13 | $3.00 | $3.00 | 21,900 | — | — |
| 2013-02-12 | $3.04 | $3.04 | 15,500 | — | — |
| 2013-02-11 | $3.05 | $3.05 | 55,200 | — | — |
| 2013-02-08 | $3.12 | $3.12 | 10,600 | — | — |
| 2013-02-07 | $3.14 | $3.14 | 19,900 | — | — |
| 2013-02-06 | $3.12 | $3.12 | 33,500 | — | — |
| 2013-02-05 | $3.11 | $3.11 | 53,600 | — | — |
| 2013-02-04 | $2.99 | $2.99 | 15,900 | — | — |
| 2013-02-01 | $2.99 | $2.99 | 29,700 | — | — |
| 2013-01-31 | $2.95 | $2.95 | 15,400 | — | — |
| 2013-01-30 | $2.97 | $2.97 | 24,800 | — | — |
| 2013-01-29 | $2.93 | $2.93 | 4,600 | — | — |
| 2013-01-28 | $3.00 | $3.00 | 28,500 | — | — |
| 2013-01-25 | $2.96 | $2.96 | 11,000 | — | — |
| 2013-01-24 | $2.96 | $2.96 | 37,100 | — | — |
| 2013-01-23 | $2.98 | $2.98 | 27,000 | — | — |
| 2013-01-22 | $2.92 | $2.92 | 11,700 | — | — |
| 2013-01-18 | $2.97 | $2.97 | 21,200 | — | — |
| 2013-01-17 | $2.95 | $2.95 | 17,200 | — | — |
| 2013-01-16 | $2.85 | $2.85 | 9,800 | — | — |
| 2013-01-15 | $2.91 | $2.91 | 8,000 | — | — |
| 2013-01-14 | $2.92 | $2.92 | 15,500 | — | — |
| 2013-01-11 | $2.93 | $2.93 | 13,000 | — | — |
| 2013-01-10 | $2.86 | $2.86 | 20,500 | — | — |
| 2013-01-09 | $2.86 | $2.86 | 10,500 | — | — |
| 2013-01-08 | $2.87 | $2.87 | 13,700 | — | — |
| 2013-01-07 | $2.93 | $2.93 | 38,000 | — | — |
| 2013-01-04 | $2.88 | $2.88 | 13,200 | — | — |
| 2013-01-03 | $2.86 | $2.86 | 53,900 | — | — |
| 2013-01-02 | $2.81 | $2.81 | 37,800 | — | — |