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
- 2000-08-04 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 | $2.97 | $2.97 | 274,900 | — | — |
| 2013-12-30 | $2.91 | $2.91 | 265,900 | — | — |
| 2013-12-27 | $3.01 | $3.01 | 467,300 | — | — |
| 2013-12-26 | $2.89 | $2.89 | 262,600 | — | — |
| 2013-12-24 | $2.80 | $2.80 | 209,500 | — | — |
| 2013-12-23 | $2.80 | $2.80 | 337,000 | — | — |
| 2013-12-20 | $2.72 | $2.72 | 157,700 | — | — |
| 2013-12-19 | $2.70 | $2.70 | 157,800 | — | — |
| 2013-12-18 | $2.65 | $2.65 | 194,100 | — | — |
| 2013-12-17 | $2.64 | $2.64 | 130,600 | — | — |
| 2013-12-16 | $2.69 | $2.69 | 283,600 | — | — |
| 2013-12-13 | $2.65 | $2.65 | 116,600 | — | — |
| 2013-12-12 | $2.61 | $2.61 | 169,200 | — | — |
| 2013-12-11 | $2.63 | $2.63 | 251,800 | — | — |
| 2013-12-10 | $2.69 | $2.69 | 608,700 | — | — |
| 2013-12-09 | $2.69 | $2.69 | 1,734,900 | — | — |
| 2013-12-06 | $2.52 | $2.52 | 274,700 | — | — |
| 2013-12-05 | $2.52 | $2.52 | 281,600 | — | — |
| 2013-12-04 | $2.48 | $2.48 | 211,300 | — | — |
| 2013-12-03 | $2.47 | $2.47 | 310,000 | — | — |
| 2013-12-02 | $2.57 | $2.57 | 264,700 | — | — |
| 2013-11-29 | $2.62 | $2.62 | 140,700 | — | — |
| 2013-11-27 | $2.61 | $2.61 | 323,200 | — | — |
| 2013-11-26 | $2.63 | $2.63 | 292,100 | — | — |
| 2013-11-25 | $2.61 | $2.61 | 636,100 | — | — |
| 2013-11-22 | $2.64 | $2.64 | 940,700 | — | — |
| 2013-11-21 | $2.55 | $2.55 | 3,764,200 | — | — |
| 2013-11-20 | $2.40 | $2.40 | 2,809,000 | — | — |
| 2013-11-19 | $2.90 | $2.90 | 89,800 | — | — |
| 2013-11-18 | $2.97 | $2.97 | 237,300 | — | — |
| 2013-11-15 | $2.80 | $2.80 | 195,700 | — | — |
| 2013-11-14 | $2.70 | $2.70 | 427,700 | — | — |
| 2013-11-13 | $2.96 | $2.96 | 252,500 | — | — |
| 2013-11-12 | $3.15 | $3.15 | 53,000 | — | — |
| 2013-11-11 | $3.25 | $3.25 | 298,100 | — | — |
| 2013-11-08 | $3.43 | $3.43 | 135,200 | — | — |
| 2013-11-07 | $3.48 | $3.48 | 71,200 | — | — |
| 2013-11-06 | $3.50 | $3.50 | 115,200 | — | — |
| 2013-11-05 | $3.46 | $3.46 | 104,900 | — | — |
| 2013-11-04 | $3.46 | $3.46 | 44,200 | — | — |
| 2013-11-01 | $3.42 | $3.42 | 15,500 | — | — |
| 2013-10-31 | $3.45 | $3.45 | 70,700 | — | — |
| 2013-10-30 | $3.47 | $3.47 | 21,000 | — | — |
| 2013-10-29 | $3.52 | $3.52 | 24,800 | — | — |
| 2013-10-28 | $3.50 | $3.50 | 32,600 | — | — |
| 2013-10-25 | $3.63 | $3.63 | 284,700 | — | — |
| 2013-10-24 | $3.68 | $3.68 | 33,600 | — | — |
| 2013-10-23 | $3.73 | $3.73 | 26,400 | — | — |
| 2013-10-22 | $3.73 | $3.73 | 13,700 | — | — |
| 2013-10-21 | $3.75 | $3.75 | 60,000 | — | — |
| 2013-10-18 | $3.76 | $3.76 | 82,000 | — | — |
| 2013-10-17 | $3.82 | $3.82 | 36,800 | — | — |
| 2013-10-16 | $3.80 | $3.80 | 60,600 | — | — |
| 2013-10-15 | $3.81 | $3.81 | 61,900 | — | — |
| 2013-10-14 | $3.86 | $3.86 | 74,500 | — | — |
| 2013-10-11 | $3.91 | $3.91 | 29,000 | — | — |
| 2013-10-10 | $3.89 | $3.89 | 111,500 | — | — |
| 2013-10-09 | $3.87 | $3.87 | 79,100 | — | — |
| 2013-10-08 | $3.94 | $3.94 | 80,100 | — | — |
| 2013-10-07 | $4.02 | $4.02 | 42,700 | — | — |
| 2013-10-04 | $4.04 | $4.04 | 54,400 | — | — |
| 2013-10-03 | $3.94 | $3.94 | 847,200 | — | — |
| 2013-10-02 | $4.16 | $4.16 | 38,200 | — | — |
| 2013-10-01 | $4.33 | $4.33 | 80,300 | — | — |
| 2013-09-30 | $4.21 | $4.21 | 36,300 | — | — |
| 2013-09-27 | $4.19 | $4.19 | 421,600 | — | — |
| 2013-09-26 | $4.00 | $4.00 | 21,600 | — | — |
| 2013-09-25 | $4.01 | $4.01 | 41,100 | — | — |
| 2013-09-24 | $4.02 | $4.02 | 62,000 | — | — |
| 2013-09-23 | $3.98 | $3.98 | 113,000 | — | — |
| 2013-09-20 | $3.97 | $3.97 | 91,500 | — | — |
| 2013-09-19 | $4.01 | $4.01 | 116,800 | — | — |
| 2013-09-18 | $4.06 | $4.06 | 74,600 | — | — |
| 2013-09-17 | $4.10 | $4.10 | 41,700 | — | — |
| 2013-09-16 | $4.06 | $4.06 | 108,900 | — | — |
| 2013-09-13 | $4.20 | $4.20 | 42,300 | — | — |
| 2013-09-12 | $4.26 | $4.26 | 285,700 | — | — |
| 2013-09-11 | $4.14 | $4.14 | 212,800 | — | — |
| 2013-09-10 | $3.86 | $3.86 | 854,100 | — | — |
| 2013-09-09 | $3.80 | $3.80 | 191,700 | — | — |
| 2013-09-06 | $3.64 | $3.64 | 152,800 | — | — |
| 2013-09-05 | $3.69 | $3.69 | 53,600 | — | — |
| 2013-09-04 | $3.67 | $3.67 | 6,600 | — | — |
| 2013-09-03 | $3.69 | $3.69 | 30,500 | — | — |
| 2013-08-30 | $3.61 | $3.61 | 70,200 | — | — |
| 2013-08-29 | $3.65 | $3.65 | 59,800 | — | — |
| 2013-08-28 | $3.53 | $3.53 | 41,400 | — | — |
| 2013-08-27 | $3.49 | $3.49 | 59,500 | — | — |
| 2013-08-26 | $3.63 | $3.63 | 56,300 | — | — |
| 2013-08-23 | $3.73 | $3.73 | 58,100 | — | — |
| 2013-08-22 | $3.79 | $3.79 | 23,400 | — | — |
| 2013-08-21 | $3.83 | $3.83 | 53,900 | — | — |
| 2013-08-20 | $3.93 | $3.93 | 188,400 | — | — |
| 2013-08-19 | $3.86 | $3.86 | 340,100 | — | — |
| 2013-08-16 | $3.52 | $3.52 | 49,300 | — | — |
| 2013-08-15 | $3.40 | $3.40 | 25,100 | — | — |
| 2013-08-14 | $3.38 | $3.38 | 29,900 | — | — |
| 2013-08-13 | $3.42 | $3.42 | 77,400 | — | — |
| 2013-08-12 | $3.40 | $3.40 | 907,400 | — | — |
| 2013-08-09 | $3.20 | $3.20 | 79,700 | — | — |
| 2013-08-08 | $3.25 | $3.25 | 36,000 | — | — |
| 2013-08-07 | $3.32 | $3.32 | 12,000 | — | — |
| 2013-08-06 | $3.37 | $3.37 | 28,900 | — | — |
| 2013-08-05 | $3.35 | $3.35 | 25,100 | — | — |
| 2013-08-02 | $3.30 | $3.30 | 147,300 | — | — |
| 2013-08-01 | $3.23 | $3.23 | 36,000 | — | — |
| 2013-07-31 | $3.31 | $3.31 | 21,600 | — | — |
| 2013-07-30 | $3.40 | $3.40 | 24,500 | — | — |
| 2013-07-29 | $3.42 | $3.42 | 137,000 | — | — |
| 2013-07-26 | $3.45 | $3.45 | 36,400 | — | — |
| 2013-07-25 | $3.49 | $3.49 | 49,800 | — | — |
| 2013-07-24 | $3.57 | $3.57 | 119,000 | — | — |
| 2013-07-23 | $3.41 | $3.41 | 229,500 | — | — |
| 2013-07-22 | $3.28 | $3.28 | 23,000 | — | — |
| 2013-07-19 | $3.27 | $3.27 | 53,200 | — | — |
| 2013-07-18 | $3.25 | $3.25 | 28,500 | — | — |
| 2013-07-17 | $3.31 | $3.31 | 32,300 | — | — |
| 2013-07-16 | $3.28 | $3.28 | 27,500 | — | — |
| 2013-07-15 | $3.22 | $3.22 | 51,000 | — | — |
| 2013-07-12 | $3.18 | $3.18 | 14,800 | — | — |
| 2013-07-11 | $3.14 | $3.14 | 76,700 | — | — |
| 2013-07-10 | $3.11 | $3.11 | 44,100 | — | — |
| 2013-07-09 | $3.04 | $3.04 | 22,600 | — | — |
| 2013-07-08 | $3.04 | $3.04 | 146,400 | — | — |
| 2013-07-05 | $3.05 | $3.05 | 151,000 | — | — |
| 2013-07-03 | $3.06 | $3.06 | 90,200 | — | — |
| 2013-07-02 | $3.07 | $3.07 | 92,100 | — | — |
| 2013-07-01 | $3.18 | $3.18 | 66,600 | — | — |
| 2013-06-28 | $3.14 | $3.14 | 45,400 | — | — |
| 2013-06-27 | $3.19 | $3.19 | 48,000 | — | — |
| 2013-06-26 | $3.16 | $3.16 | 86,900 | — | — |
| 2013-06-25 | $3.23 | $3.23 | 139,200 | — | — |
| 2013-06-24 | $3.23 | $3.23 | 96,000 | — | — |
| 2013-06-21 | $3.32 | $3.32 | 20,900 | — | — |
| 2013-06-20 | $3.38 | $3.38 | 32,100 | — | — |
| 2013-06-19 | $3.50 | $3.50 | 38,200 | — | — |
| 2013-06-18 | $3.59 | $3.59 | 49,500 | — | — |
| 2013-06-17 | $3.62 | $3.62 | 32,000 | — | — |
| 2013-06-14 | $3.72 | $3.72 | 63,500 | — | — |
| 2013-06-13 | $3.77 | $3.77 | 45,700 | — | — |
| 2013-06-12 | $3.86 | $3.86 | 167,000 | — | — |
| 2013-06-11 | $3.91 | $3.91 | 141,300 | — | — |
| 2013-06-10 | $3.97 | $3.97 | 38,400 | — | — |
| 2013-06-07 | $3.96 | $3.96 | 29,500 | — | — |
| 2013-06-06 | $3.83 | $3.83 | 34,100 | — | — |
| 2013-06-05 | $3.77 | $3.77 | 21,600 | — | — |
| 2013-06-04 | $3.77 | $3.77 | 24,300 | — | — |
| 2013-06-03 | $3.80 | $3.80 | 33,200 | — | — |
| 2013-05-31 | $3.88 | $3.88 | 66,400 | — | — |
| 2013-05-30 | $3.92 | $3.92 | 96,500 | — | — |
| 2013-05-29 | $4.11 | $4.11 | 58,400 | — | — |
| 2013-05-28 | $4.17 | $4.17 | 56,800 | — | — |
| 2013-05-24 | $4.09 | $4.09 | 32,500 | — | — |
| 2013-05-23 | $4.02 | $4.02 | 83,000 | — | — |
| 2013-05-22 | $4.06 | $4.06 | 49,200 | — | — |
| 2013-05-21 | $4.05 | $4.05 | 16,500 | — | — |
| 2013-05-20 | $4.04 | $4.04 | 28,000 | — | — |
| 2013-05-17 | $3.95 | $3.95 | 15,200 | — | — |
| 2013-05-16 | $3.93 | $3.93 | 30,500 | — | — |
| 2013-05-15 | $4.03 | $4.03 | 21,800 | — | — |
| 2013-05-14 | $4.00 | $4.00 | 13,500 | — | — |
| 2013-05-13 | $4.02 | $4.02 | 37,900 | — | — |
| 2013-05-10 | $4.05 | $4.05 | 25,600 | — | — |
| 2013-05-09 | $4.05 | $4.05 | 13,600 | — | — |
| 2013-05-08 | $4.06 | $4.06 | 74,500 | — | — |
| 2013-05-07 | $3.88 | $3.88 | 66,200 | — | — |
| 2013-05-06 | $3.86 | $3.86 | 77,800 | — | — |
| 2013-05-03 | $3.74 | $3.74 | 40,300 | — | — |
| 2013-05-02 | $3.75 | $3.75 | 16,900 | — | — |
| 2013-05-01 | $3.75 | $3.75 | 20,500 | — | — |
| 2013-04-30 | $3.81 | $3.81 | 34,700 | — | — |
| 2013-04-29 | $3.80 | $3.80 | 45,500 | — | — |
| 2013-04-26 | $3.75 | $3.75 | 53,100 | — | — |
| 2013-04-25 | $3.78 | $3.78 | 56,900 | — | — |
| 2013-04-24 | $3.69 | $3.69 | 108,000 | — | — |
| 2013-04-23 | $3.50 | $3.50 | 79,700 | — | — |
| 2013-04-22 | $3.49 | $3.49 | 27,400 | — | — |
| 2013-04-19 | $3.51 | $3.51 | 16,600 | — | — |
| 2013-04-18 | $3.53 | $3.53 | 46,200 | — | — |
| 2013-04-17 | $3.62 | $3.62 | 155,800 | — | — |
| 2013-04-16 | $3.59 | $3.59 | 110,300 | — | — |
| 2013-04-15 | $3.62 | $3.62 | 38,100 | — | — |
| 2013-04-12 | $3.68 | $3.68 | 40,900 | — | — |
| 2013-04-11 | $3.72 | $3.72 | 56,900 | — | — |
| 2013-04-10 | $3.73 | $3.73 | 92,300 | — | — |
| 2013-04-09 | $3.80 | $3.80 | 306,300 | — | — |
| 2013-04-08 | $3.91 | $3.91 | 253,800 | — | — |
| 2013-04-05 | $4.24 | $4.24 | 63,500 | — | — |
| 2013-04-04 | $4.34 | $4.34 | 8,100 | — | — |
| 2013-04-03 | $4.33 | $4.33 | 34,500 | — | — |
| 2013-04-02 | $4.32 | $4.32 | 40,700 | — | — |
| 2013-04-01 | $4.29 | $4.29 | 42,800 | — | — |
| 2013-03-28 | $4.32 | $4.32 | 42,600 | — | — |
| 2013-03-27 | $4.33 | $4.33 | 19,700 | — | — |
| 2013-03-26 | $4.36 | $4.36 | 35,500 | — | — |
| 2013-03-25 | $4.37 | $4.37 | 40,200 | — | — |
| 2013-03-22 | $4.44 | $4.44 | 36,400 | — | — |
| 2013-03-21 | $4.48 | $4.48 | 31,400 | — | — |
| 2013-03-20 | $4.50 | $4.50 | 24,600 | — | — |
| 2013-03-19 | $4.35 | $4.35 | 255,500 | — | — |
| 2013-03-18 | $4.44 | $4.44 | 67,700 | — | — |
| 2013-03-15 | $4.61 | $4.61 | 57,200 | — | — |
| 2013-03-14 | $4.63 | $4.63 | 123,100 | — | — |
| 2013-03-13 | $4.55 | $4.55 | 29,300 | — | — |
| 2013-03-12 | $4.58 | $4.58 | 71,900 | — | — |
| 2013-03-11 | $4.64 | $4.64 | 72,500 | — | — |
| 2013-03-08 | $4.67 | $4.67 | 121,800 | — | — |
| 2013-03-07 | $4.53 | $4.53 | 28,200 | — | — |
| 2013-03-06 | $4.55 | $4.55 | 66,200 | — | — |
| 2013-03-05 | $4.56 | $4.56 | 39,500 | — | — |
| 2013-03-04 | $4.49 | $4.49 | 22,300 | — | — |
| 2013-03-01 | $4.54 | $4.54 | 22,700 | — | — |
| 2013-02-28 | $4.55 | $4.55 | 82,100 | — | — |
| 2013-02-27 | $4.60 | $4.60 | 59,800 | — | — |
| 2013-02-26 | $4.52 | $4.52 | 41,000 | — | — |
| 2013-02-25 | $4.60 | $4.60 | 51,300 | — | — |
| 2013-02-22 | $4.64 | $4.64 | 85,800 | — | — |
| 2013-02-21 | $4.69 | $4.69 | 103,500 | — | — |
| 2013-02-20 | $4.62 | $4.62 | 136,900 | — | — |
| 2013-02-19 | $4.67 | $4.67 | 74,900 | — | — |
| 2013-02-15 | $4.69 | $4.69 | 179,500 | — | — |
| 2013-02-14 | $4.70 | $4.70 | 157,200 | — | — |
| 2013-02-13 | $4.59 | $4.59 | 139,200 | — | — |
| 2013-02-12 | $4.68 | $4.68 | 66,000 | — | — |
| 2013-02-11 | $4.79 | $4.79 | 69,900 | — | — |
| 2013-02-08 | $4.75 | $4.75 | 57,400 | — | — |
| 2013-02-07 | $4.76 | $4.76 | 46,100 | — | — |
| 2013-02-06 | $4.86 | $4.86 | 98,100 | — | — |
| 2013-02-05 | $4.86 | $4.86 | 98,100 | — | — |
| 2013-02-04 | $4.82 | $4.82 | 35,100 | — | — |
| 2013-02-01 | $4.91 | $4.91 | 124,200 | — | — |
| 2013-01-31 | $4.86 | $4.86 | 116,200 | — | — |
| 2013-01-30 | $4.86 | $4.86 | 142,700 | — | — |
| 2013-01-29 | $4.87 | $4.87 | 202,400 | — | — |
| 2013-01-28 | $4.83 | $4.83 | 128,800 | — | — |
| 2013-01-25 | $4.87 | $4.87 | 40,700 | — | — |
| 2013-01-24 | $4.81 | $4.81 | 62,300 | — | — |
| 2013-01-23 | $4.95 | $4.95 | 214,300 | — | — |
| 2013-01-22 | $4.99 | $4.99 | 169,900 | — | — |
| 2013-01-18 | $4.99 | $4.99 | 134,600 | — | — |
| 2013-01-17 | $5.05 | $5.05 | 281,300 | — | — |
| 2013-01-16 | $5.05 | $5.05 | 445,200 | — | — |
| 2013-01-15 | $5.07 | $5.07 | 345,900 | — | — |
| 2013-01-14 | $4.91 | $4.91 | 167,400 | — | — |
| 2013-01-11 | $4.77 | $4.77 | 112,700 | — | — |
| 2013-01-10 | $4.63 | $4.63 | 521,900 | — | — |
| 2013-01-09 | $4.56 | $4.56 | 308,800 | — | — |
| 2013-01-08 | $4.56 | $4.56 | 207,700 | — | — |
| 2013-01-07 | $4.58 | $4.58 | 50,500 | — | — |
| 2013-01-04 | $4.62 | $4.62 | 42,100 | — | — |
| 2013-01-03 | $4.70 | $4.70 | 79,100 | — | — |
| 2013-01-02 | $4.77 | $4.77 | 187,500 | — | — |