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
- 2009-08-11 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 | $5.11 | $5.11 | 61,600 | — | — |
| 2013-12-30 | $5.14 | $5.14 | 43,500 | — | — |
| 2013-12-27 | $5.16 | $5.16 | 22,700 | — | — |
| 2013-12-26 | $5.17 | $5.17 | 44,700 | — | — |
| 2013-12-24 | $5.15 | $5.15 | 40,000 | — | — |
| 2013-12-23 | $5.10 | $5.10 | 79,800 | — | — |
| 2013-12-20 | $5.13 | $5.13 | 19,700 | — | — |
| 2013-12-19 | $5.16 | $5.16 | 79,900 | — | — |
| 2013-12-18 | $5.16 | $5.16 | 42,200 | — | — |
| 2013-12-17 | $5.07 | $5.07 | 72,700 | — | — |
| 2013-12-16 | $5.05 | $5.05 | 28,200 | — | — |
| 2013-12-13 | $5.03 | $5.03 | 43,100 | — | — |
| 2013-12-12 | $5.01 | $5.01 | 67,700 | — | — |
| 2013-12-11 | $5.00 | $5.00 | 35,500 | — | — |
| 2013-12-10 | $5.00 | $5.00 | 111,700 | — | — |
| 2013-12-09 | $4.94 | $4.94 | 21,200 | — | — |
| 2013-12-06 | $4.91 | $4.91 | 21,600 | — | — |
| 2013-12-05 | $4.80 | $4.80 | 12,500 | — | — |
| 2013-12-04 | $4.96 | $4.96 | 11,000 | — | — |
| 2013-12-03 | $4.85 | $4.85 | 41,900 | — | — |
| 2013-12-02 | $4.90 | $4.90 | 19,500 | — | — |
| 2013-11-29 | $4.99 | $4.99 | 3,600 | — | — |
| 2013-11-27 | $4.97 | $4.97 | 10,500 | — | — |
| 2013-11-26 | $4.87 | $4.87 | 68,000 | — | — |
| 2013-11-25 | $4.86 | $4.86 | 69,000 | — | — |
| 2013-11-22 | $4.83 | $4.83 | 56,400 | — | — |
| 2013-11-21 | $4.83 | $4.83 | 30,100 | — | — |
| 2013-11-20 | $4.99 | $4.99 | 45,700 | — | — |
| 2013-11-19 | $4.84 | $4.84 | 37,100 | — | — |
| 2013-11-18 | $4.82 | $4.82 | 31,800 | — | — |
| 2013-11-15 | $4.90 | $4.90 | 11,300 | — | — |
| 2013-11-14 | $4.97 | $4.97 | 13,200 | — | — |
| 2013-11-13 | $4.79 | $4.79 | 39,300 | — | — |
| 2013-11-12 | $4.88 | $4.88 | 58,000 | — | — |
| 2013-11-11 | $4.72 | $4.72 | 41,900 | — | — |
| 2013-11-08 | $4.82 | $4.82 | 48,100 | — | — |
| 2013-11-07 | $4.82 | $4.82 | 103,300 | — | — |
| 2013-11-06 | $4.86 | $4.86 | 190,600 | — | — |
| 2013-11-05 | $4.95 | $4.95 | 71,400 | — | — |
| 2013-11-04 | $4.90 | $4.90 | 60,900 | — | — |
| 2013-11-01 | $4.97 | $4.97 | 62,400 | — | — |
| 2013-10-31 | $4.89 | $4.89 | 14,400 | — | — |
| 2013-10-30 | $4.92 | $4.92 | 6,900 | — | — |
| 2013-10-29 | $4.89 | $4.89 | 37,200 | — | — |
| 2013-10-28 | $4.78 | $4.78 | 68,700 | — | — |
| 2013-10-25 | $4.77 | $4.77 | 170,000 | — | — |
| 2013-10-24 | $4.79 | $4.79 | 53,700 | — | — |
| 2013-10-23 | $4.76 | $4.76 | 45,100 | — | — |
| 2013-10-22 | $4.73 | $4.73 | 30,200 | — | — |
| 2013-10-21 | $4.68 | $4.68 | 33,500 | — | — |
| 2013-10-18 | $4.77 | $4.77 | 16,300 | — | — |
| 2013-10-17 | $4.74 | $4.74 | 18,100 | — | — |
| 2013-10-16 | $4.75 | $4.75 | 40,100 | — | — |
| 2013-10-15 | $4.76 | $4.76 | 21,900 | — | — |
| 2013-10-14 | $4.73 | $4.73 | 60,200 | — | — |
| 2013-10-11 | $4.72 | $4.72 | 26,100 | — | — |
| 2013-10-10 | $4.69 | $4.69 | 19,700 | — | — |
| 2013-10-09 | $4.71 | $4.71 | 20,400 | — | — |
| 2013-10-08 | $4.59 | $4.59 | 24,400 | — | — |
| 2013-10-07 | $4.67 | $4.67 | 32,600 | — | — |
| 2013-10-04 | $4.66 | $4.66 | 17,000 | — | — |
| 2013-10-03 | $4.70 | $4.70 | 32,600 | — | — |
| 2013-10-02 | $4.70 | $4.70 | 28,700 | — | — |
| 2013-10-01 | $4.66 | $4.66 | 32,900 | — | — |
| 2013-09-30 | $4.53 | $4.53 | 52,300 | — | — |
| 2013-09-27 | $4.66 | $4.66 | 16,400 | — | — |
| 2013-09-26 | $4.61 | $4.61 | 20,400 | — | — |
| 2013-09-25 | $4.59 | $4.59 | 35,600 | — | — |
| 2013-09-24 | $4.52 | $4.52 | 16,900 | — | — |
| 2013-09-23 | $4.62 | $4.62 | 56,900 | — | — |
| 2013-09-20 | $4.65 | $4.65 | 20,800 | — | — |
| 2013-09-19 | $4.52 | $4.52 | 18,600 | — | — |
| 2013-09-18 | $4.66 | $4.66 | 22,900 | — | — |
| 2013-09-17 | $4.61 | $4.61 | 81,700 | — | — |
| 2013-09-16 | $4.55 | $4.55 | 37,400 | — | — |
| 2013-09-13 | $4.77 | $4.77 | 27,100 | — | — |
| 2013-09-12 | $4.50 | $4.50 | 30,400 | — | — |
| 2013-09-11 | $4.58 | $4.58 | 18,300 | — | — |
| 2013-09-10 | $4.58 | $4.58 | 53,900 | — | — |
| 2013-09-09 | $4.67 | $4.67 | 30,400 | — | — |
| 2013-09-06 | $4.58 | $4.58 | 57,600 | — | — |
| 2013-09-05 | $4.63 | $4.63 | 14,900 | — | — |
| 2013-09-04 | $4.58 | $4.58 | 59,600 | — | — |
| 2013-09-03 | $4.60 | $4.60 | 61,400 | — | — |
| 2013-08-30 | $4.44 | $4.44 | 51,400 | — | — |
| 2013-08-29 | $4.52 | $4.52 | 21,400 | — | — |
| 2013-08-28 | $4.51 | $4.51 | 31,400 | — | — |
| 2013-08-27 | $4.50 | $4.50 | 51,700 | — | — |
| 2013-08-26 | $4.44 | $4.44 | 25,400 | — | — |
| 2013-08-23 | $4.48 | $4.48 | 20,700 | — | — |
| 2013-08-22 | $4.53 | $4.53 | 60,600 | — | — |
| 2013-08-21 | $4.55 | $4.55 | 47,200 | — | — |
| 2013-08-20 | $4.48 | $4.48 | 54,000 | — | — |
| 2013-08-19 | $4.52 | $4.52 | 54,800 | — | — |
| 2013-08-16 | $4.70 | $4.70 | 67,500 | — | — |
| 2013-08-15 | $4.74 | $4.74 | 27,100 | — | — |
| 2013-08-14 | $4.72 | $4.72 | 104,500 | — | — |
| 2013-08-13 | $4.80 | $4.80 | 38,400 | — | — |
| 2013-08-12 | $4.80 | $4.80 | 58,100 | — | — |
| 2013-08-09 | $4.81 | $4.81 | 63,200 | — | — |
| 2013-08-08 | $4.92 | $4.92 | 53,200 | — | — |
| 2013-08-07 | $4.92 | $4.92 | 142,300 | — | — |
| 2013-08-06 | $5.58 | $5.58 | 59,700 | — | — |
| 2013-08-05 | $5.72 | $5.72 | 50,000 | — | — |
| 2013-08-02 | $5.65 | $5.65 | 55,400 | — | — |
| 2013-08-01 | $5.75 | $5.75 | 176,400 | — | — |
| 2013-07-31 | $5.60 | $5.60 | 49,100 | — | — |
| 2013-07-30 | $5.73 | $5.73 | 80,600 | — | — |
| 2013-07-29 | $5.59 | $5.59 | 19,300 | — | — |
| 2013-07-26 | $5.67 | $5.67 | 41,400 | — | — |
| 2013-07-25 | $5.76 | $5.76 | 55,200 | — | — |
| 2013-07-24 | $5.60 | $5.60 | 113,400 | — | — |
| 2013-07-23 | $5.60 | $5.60 | 48,600 | — | — |
| 2013-07-22 | $5.53 | $5.53 | 19,100 | — | — |
| 2013-07-19 | $5.53 | $5.53 | 26,300 | — | — |
| 2013-07-18 | $5.50 | $5.50 | 25,400 | — | — |
| 2013-07-17 | $5.50 | $5.50 | 54,700 | — | — |
| 2013-07-16 | $5.46 | $5.46 | 31,500 | — | — |
| 2013-07-15 | $5.46 | $5.46 | 60,000 | — | — |
| 2013-07-12 | $5.43 | $5.43 | 39,300 | — | — |
| 2013-07-11 | $5.35 | $5.35 | 56,300 | — | — |
| 2013-07-10 | $5.32 | $5.32 | 52,400 | — | — |
| 2013-07-09 | $5.31 | $5.31 | 52,900 | — | — |
| 2013-07-08 | $5.40 | $5.40 | 40,400 | — | — |
| 2013-07-05 | $5.35 | $5.35 | 24,800 | — | — |
| 2013-07-03 | $5.35 | $5.35 | 22,400 | — | — |
| 2013-07-02 | $5.31 | $5.31 | 29,000 | — | — |
| 2013-07-01 | $5.20 | $5.20 | 74,300 | — | — |
| 2013-06-28 | $5.11 | $5.11 | 1,603,300 | — | — |
| 2013-06-27 | $5.05 | $5.05 | 103,400 | — | — |
| 2013-06-26 | $5.06 | $5.06 | 86,300 | — | — |
| 2013-06-25 | $5.04 | $5.04 | 47,500 | — | — |
| 2013-06-24 | $5.04 | $5.04 | 161,800 | — | — |
| 2013-06-21 | $5.04 | $5.04 | 71,500 | — | — |
| 2013-06-20 | $5.03 | $5.03 | 99,000 | — | — |
| 2013-06-19 | $5.03 | $5.03 | 22,900 | — | — |
| 2013-06-18 | $5.04 | $5.04 | 45,900 | — | — |
| 2013-06-17 | $5.04 | $5.04 | 21,800 | — | — |
| 2013-06-14 | $5.07 | $5.07 | 52,500 | — | — |
| 2013-06-13 | $5.09 | $5.09 | 65,600 | — | — |
| 2013-06-12 | $5.09 | $5.09 | 43,500 | — | — |
| 2013-06-11 | $5.10 | $5.10 | 59,100 | — | — |
| 2013-06-10 | $5.18 | $5.18 | 44,200 | — | — |
| 2013-06-07 | $5.10 | $5.10 | 65,200 | — | — |
| 2013-06-06 | $5.09 | $5.09 | 156,800 | — | — |
| 2013-06-05 | $5.00 | $5.00 | 62,300 | — | — |
| 2013-06-04 | $5.00 | $5.00 | 84,000 | — | — |
| 2013-06-03 | $4.95 | $4.95 | 97,100 | — | — |
| 2013-05-31 | $4.85 | $4.85 | 86,200 | — | — |
| 2013-05-30 | $4.90 | $4.90 | 199,300 | — | — |
| 2013-05-29 | $5.05 | $5.05 | 78,600 | — | — |
| 2013-05-28 | $5.08 | $5.08 | 116,400 | — | — |
| 2013-05-24 | $4.91 | $4.91 | 57,400 | — | — |
| 2013-05-23 | $4.75 | $4.75 | 13,300 | — | — |
| 2013-05-22 | $4.70 | $4.70 | 98,400 | — | — |
| 2013-05-21 | $4.65 | $4.65 | 37,700 | — | — |
| 2013-05-20 | $4.84 | $4.84 | 30,900 | — | — |
| 2013-05-17 | $4.94 | $4.94 | 51,000 | — | — |
| 2013-05-16 | $4.95 | $4.95 | 19,600 | — | — |
| 2013-05-15 | $5.00 | $5.00 | 38,000 | — | — |
| 2013-05-14 | $5.02 | $5.02 | 33,600 | — | — |
| 2013-05-13 | $4.93 | $4.93 | 35,500 | — | — |
| 2013-05-10 | $4.81 | $4.81 | 49,600 | — | — |
| 2013-05-09 | $4.87 | $4.87 | 40,900 | — | — |
| 2013-05-08 | $5.01 | $5.01 | 16,300 | — | — |
| 2013-05-07 | $5.01 | $5.01 | 30,600 | — | — |
| 2013-05-06 | $5.01 | $5.01 | 31,800 | — | — |
| 2013-05-03 | $5.06 | $5.06 | 76,400 | — | — |
| 2013-05-02 | $4.80 | $4.80 | 139,700 | — | — |
| 2013-05-01 | $4.56 | $4.56 | 82,500 | — | — |
| 2013-04-30 | $4.68 | $4.68 | 28,300 | — | — |
| 2013-04-29 | $4.70 | $4.70 | 23,300 | — | — |
| 2013-04-26 | $4.72 | $4.72 | 56,900 | — | — |
| 2013-04-25 | $4.72 | $4.72 | 33,400 | — | — |
| 2013-04-24 | $4.72 | $4.72 | 71,100 | — | — |
| 2013-04-23 | $5.09 | $5.09 | 21,500 | — | — |
| 2013-04-22 | $5.02 | $5.02 | 24,900 | — | — |
| 2013-04-19 | $4.99 | $4.99 | 25,100 | — | — |
| 2013-04-18 | $4.80 | $4.80 | 36,500 | — | — |
| 2013-04-17 | $4.87 | $4.87 | 39,300 | — | — |
| 2013-04-16 | $5.08 | $5.08 | 51,300 | — | — |
| 2013-04-15 | $4.93 | $4.93 | 57,600 | — | — |
| 2013-04-12 | $5.23 | $5.23 | 36,200 | — | — |
| 2013-04-11 | $5.30 | $5.30 | 25,700 | — | — |
| 2013-04-10 | $5.35 | $5.35 | 74,400 | — | — |
| 2013-04-09 | $5.08 | $5.08 | 25,700 | — | — |
| 2013-04-08 | $5.00 | $5.00 | 48,500 | — | — |
| 2013-04-05 | $4.97 | $4.97 | 49,700 | — | — |
| 2013-04-04 | $5.00 | $5.00 | 134,200 | — | — |
| 2013-04-03 | $5.12 | $5.12 | 61,600 | — | — |
| 2013-04-02 | $5.09 | $5.09 | 79,700 | — | — |
| 2013-04-01 | $5.13 | $5.13 | 116,200 | — | — |
| 2013-03-28 | $4.98 | $4.98 | 89,700 | — | — |
| 2013-03-27 | $4.92 | $4.92 | 22,200 | — | — |
| 2013-03-26 | $4.86 | $4.86 | 23,800 | — | — |
| 2013-03-25 | $4.84 | $4.84 | 15,800 | — | — |
| 2013-03-22 | $4.77 | $4.77 | 55,300 | — | — |
| 2013-03-21 | $4.70 | $4.70 | 449,600 | — | — |
| 2013-03-20 | $4.78 | $4.78 | 55,700 | — | — |
| 2013-03-19 | $4.78 | $4.78 | 33,000 | — | — |
| 2013-03-18 | $4.78 | $4.78 | 49,200 | — | — |
| 2013-03-15 | $5.09 | $5.09 | 163,400 | — | — |
| 2013-03-14 | $4.63 | $4.63 | 19,700 | — | — |
| 2013-03-13 | $4.63 | $4.63 | 37,300 | — | — |
| 2013-03-12 | $4.61 | $4.61 | 31,800 | — | — |
| 2013-03-11 | $4.56 | $4.56 | 33,300 | — | — |
| 2013-03-08 | $4.63 | $4.63 | 83,300 | — | — |
| 2013-03-07 | $4.54 | $4.54 | 28,300 | — | — |
| 2013-03-06 | $4.52 | $4.52 | 36,800 | — | — |
| 2013-03-05 | $4.49 | $4.49 | 79,800 | — | — |
| 2013-03-04 | $4.39 | $4.39 | 216,500 | — | — |
| 2013-03-01 | $4.14 | $4.14 | 182,800 | — | — |
| 2013-02-28 | $4.38 | $4.38 | 122,700 | — | — |
| 2013-02-27 | $4.26 | $4.26 | 62,200 | — | — |
| 2013-02-26 | $4.27 | $4.27 | 83,200 | — | — |
| 2013-02-25 | $4.19 | $4.19 | 49,600 | — | — |
| 2013-02-22 | $4.25 | $4.25 | 107,100 | — | — |
| 2013-02-21 | $4.20 | $4.20 | 127,200 | — | — |
| 2013-02-20 | $4.34 | $4.34 | 177,300 | — | — |
| 2013-02-19 | $4.39 | $4.39 | 107,500 | — | — |
| 2013-02-15 | $4.51 | $4.51 | 67,100 | — | — |
| 2013-02-14 | $4.62 | $4.62 | 58,100 | — | — |
| 2013-02-13 | $4.52 | $4.52 | 56,600 | — | — |
| 2013-02-12 | $4.49 | $4.49 | 48,000 | — | — |
| 2013-02-11 | $4.48 | $4.48 | 49,900 | — | — |
| 2013-02-08 | $4.44 | $4.44 | 38,900 | — | — |
| 2013-02-07 | $4.40 | $4.40 | 41,500 | — | — |
| 2013-02-06 | $4.42 | $4.42 | 41,300 | — | — |
| 2013-02-05 | $4.40 | $4.40 | 64,300 | — | — |
| 2013-02-04 | $4.43 | $4.43 | 81,000 | — | — |
| 2013-02-01 | $4.41 | $4.41 | 187,100 | — | — |
| 2013-01-31 | $4.20 | $4.20 | 77,700 | — | — |
| 2013-01-30 | $4.27 | $4.27 | 98,200 | — | — |
| 2013-01-29 | $4.29 | $4.29 | 128,400 | — | — |
| 2013-01-28 | $4.14 | $4.14 | 245,200 | — | — |
| 2013-01-25 | $4.08 | $4.08 | 95,000 | — | — |
| 2013-01-24 | $4.11 | $4.11 | 39,800 | — | — |
| 2013-01-23 | $4.11 | $4.11 | 86,300 | — | — |
| 2013-01-22 | $4.14 | $4.14 | 93,900 | — | — |
| 2013-01-18 | $4.11 | $4.11 | 192,500 | — | — |
| 2013-01-17 | $4.24 | $4.24 | 31,700 | — | — |
| 2013-01-16 | $4.33 | $4.33 | 63,700 | — | — |
| 2013-01-15 | $4.52 | $4.52 | 58,500 | — | — |
| 2013-01-14 | $4.55 | $4.55 | 71,200 | — | — |
| 2013-01-11 | $4.53 | $4.53 | 42,300 | — | — |
| 2013-01-10 | $4.53 | $4.53 | 38,600 | — | — |
| 2013-01-09 | $4.53 | $4.53 | 63,700 | — | — |
| 2013-01-08 | $4.49 | $4.49 | 101,700 | — | — |
| 2013-01-07 | $4.45 | $4.45 | 40,500 | — | — |
| 2013-01-04 | $4.47 | $4.47 | 117,600 | — | — |
| 2013-01-03 | $4.34 | $4.34 | 126,000 | — | — |
| 2013-01-02 | $4.28 | $4.28 | 134,700 | — | — |