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
- 1997-10-29 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 | $5.80 | $5.80 | 84,900 | — | — |
| 2013-12-30 | $5.69 | $5.69 | 62,500 | — | — |
| 2013-12-27 | $5.83 | $5.83 | 55,500 | — | — |
| 2013-12-26 | $5.74 | $5.74 | 44,800 | — | — |
| 2013-12-24 | $5.64 | $5.64 | 55,200 | — | — |
| 2013-12-23 | $5.61 | $5.61 | 126,000 | — | — |
| 2013-12-20 | $5.55 | $5.55 | 289,100 | — | — |
| 2013-12-19 | $5.51 | $5.51 | 85,800 | — | — |
| 2013-12-18 | $5.62 | $5.62 | 224,600 | — | — |
| 2013-12-17 | $5.56 | $5.56 | 115,200 | — | — |
| 2013-12-16 | $5.49 | $5.49 | 225,200 | — | — |
| 2013-12-13 | $5.54 | $5.54 | 151,000 | — | — |
| 2013-12-12 | $5.65 | $5.65 | 105,400 | — | — |
| 2013-12-11 | $5.71 | $5.71 | 60,600 | — | — |
| 2013-12-10 | $5.85 | $5.85 | 95,900 | — | — |
| 2013-12-09 | $5.86 | $5.86 | 99,600 | — | — |
| 2013-12-06 | $6.01 | $6.01 | 390,600 | — | — |
| 2013-12-05 | $5.93 | $5.93 | 80,900 | — | — |
| 2013-12-04 | $6.09 | $6.09 | 202,700 | — | — |
| 2013-12-03 | $5.95 | $5.95 | 124,300 | — | — |
| 2013-12-02 | $5.88 | $5.88 | 320,500 | — | — |
| 2013-11-29 | $5.97 | $5.97 | 73,000 | — | — |
| 2013-11-27 | $5.95 | $5.95 | 84,600 | — | — |
| 2013-11-26 | $5.92 | $5.92 | 128,400 | — | — |
| 2013-11-25 | $6.00 | $6.00 | 119,700 | — | — |
| 2013-11-22 | $5.86 | $5.86 | 64,100 | — | — |
| 2013-11-21 | $5.80 | $5.80 | 57,000 | — | — |
| 2013-11-20 | $5.64 | $5.64 | 27,400 | — | — |
| 2013-11-19 | $5.70 | $5.70 | 72,700 | — | — |
| 2013-11-18 | $5.76 | $5.76 | 83,400 | — | — |
| 2013-11-15 | $5.77 | $5.77 | 134,500 | — | — |
| 2013-11-14 | $5.61 | $5.61 | 56,100 | — | — |
| 2013-11-13 | $5.69 | $5.69 | 45,500 | — | — |
| 2013-11-12 | $5.65 | $5.65 | 55,000 | — | — |
| 2013-11-11 | $5.68 | $5.68 | 91,300 | — | — |
| 2013-11-08 | $5.79 | $5.79 | 79,900 | — | — |
| 2013-11-07 | $5.78 | $5.78 | 94,200 | — | — |
| 2013-11-06 | $5.93 | $5.93 | 102,600 | — | — |
| 2013-11-05 | $5.98 | $5.98 | 66,200 | — | — |
| 2013-11-04 | $5.94 | $5.94 | 154,500 | — | — |
| 2013-11-01 | $5.91 | $5.91 | 165,200 | — | — |
| 2013-10-31 | $5.91 | $5.91 | 232,400 | — | — |
| 2013-10-30 | $5.76 | $5.76 | 106,200 | — | — |
| 2013-10-29 | $5.99 | $5.99 | 59,300 | — | — |
| 2013-10-28 | $5.95 | $5.95 | 181,000 | — | — |
| 2013-10-25 | $5.97 | $5.97 | 76,600 | — | — |
| 2013-10-24 | $5.92 | $5.92 | 101,100 | — | — |
| 2013-10-23 | $5.96 | $5.96 | 137,900 | — | — |
| 2013-10-22 | $5.94 | $5.94 | 65,200 | — | — |
| 2013-10-21 | $5.96 | $5.96 | 139,300 | — | — |
| 2013-10-18 | $5.95 | $5.95 | 152,000 | — | — |
| 2013-10-17 | $5.99 | $5.99 | 73,200 | — | — |
| 2013-10-16 | $5.81 | $5.81 | 109,000 | — | — |
| 2013-10-15 | $5.88 | $5.88 | 127,100 | — | — |
| 2013-10-14 | $5.86 | $5.86 | 299,100 | — | — |
| 2013-10-11 | $6.03 | $6.03 | 127,300 | — | — |
| 2013-10-10 | $5.83 | $5.83 | 240,600 | — | — |
| 2013-10-09 | $5.76 | $5.76 | 96,000 | — | — |
| 2013-10-08 | $5.71 | $5.71 | 154,000 | — | — |
| 2013-10-07 | $5.77 | $5.77 | 206,500 | — | — |
| 2013-10-04 | $5.67 | $5.67 | 63,700 | — | — |
| 2013-10-03 | $5.72 | $5.72 | 108,000 | — | — |
| 2013-10-02 | $5.78 | $5.78 | 111,900 | — | — |
| 2013-10-01 | $5.84 | $5.84 | 318,200 | — | — |
| 2013-09-30 | $5.75 | $5.75 | 256,100 | — | — |
| 2013-09-27 | $5.78 | $5.78 | 89,900 | — | — |
| 2013-09-26 | $5.78 | $5.78 | 128,700 | — | — |
| 2013-09-25 | $5.76 | $5.76 | 188,900 | — | — |
| 2013-09-24 | $5.75 | $5.75 | 321,300 | — | — |
| 2013-09-23 | $5.65 | $5.65 | 305,500 | — | — |
| 2013-09-20 | $5.64 | $5.64 | 186,900 | — | — |
| 2013-09-19 | $5.66 | $5.66 | 168,100 | — | — |
| 2013-09-18 | $5.72 | $5.72 | 193,000 | — | — |
| 2013-09-17 | $5.63 | $5.63 | 623,000 | — | — |
| 2013-09-16 | $5.61 | $5.61 | 129,500 | — | — |
| 2013-09-13 | $5.62 | $5.62 | 259,500 | — | — |
| 2013-09-12 | $5.59 | $5.59 | 131,900 | — | — |
| 2013-09-11 | $5.64 | $5.64 | 106,600 | — | — |
| 2013-09-10 | $5.69 | $5.69 | 171,500 | — | — |
| 2013-09-09 | $5.68 | $5.68 | 280,400 | — | — |
| 2013-09-06 | $5.50 | $5.50 | 152,900 | — | — |
| 2013-09-05 | $5.49 | $5.49 | 135,100 | — | — |
| 2013-09-04 | $5.42 | $5.42 | 488,800 | — | — |
| 2013-09-03 | $5.34 | $5.34 | 387,100 | — | — |
| 2013-08-30 | $5.27 | $5.27 | 241,800 | — | — |
| 2013-08-29 | $5.19 | $5.19 | 668,800 | — | — |
| 2013-08-28 | $4.95 | $4.95 | 167,700 | — | — |
| 2013-08-27 | $4.86 | $4.86 | 95,300 | — | — |
| 2013-08-26 | $4.91 | $4.91 | 101,300 | — | — |
| 2013-08-23 | $4.84 | $4.84 | 40,800 | — | — |
| 2013-08-22 | $4.83 | $4.83 | 77,900 | — | — |
| 2013-08-21 | $4.77 | $4.77 | 76,700 | — | — |
| 2013-08-20 | $4.84 | $4.84 | 60,000 | — | — |
| 2013-08-19 | $4.84 | $4.84 | 108,500 | — | — |
| 2013-08-16 | $4.84 | $4.84 | 133,800 | — | — |
| 2013-08-15 | $4.88 | $4.88 | 127,200 | — | — |
| 2013-08-14 | $4.88 | $4.88 | 107,800 | — | — |
| 2013-08-13 | $4.92 | $4.92 | 188,300 | — | — |
| 2013-08-12 | $4.75 | $4.75 | 111,300 | — | — |
| 2013-08-09 | $4.72 | $4.72 | 82,900 | — | — |
| 2013-08-08 | $4.77 | $4.77 | 67,800 | — | — |
| 2013-08-07 | $4.76 | $4.76 | 60,800 | — | — |
| 2013-08-06 | $4.68 | $4.68 | 226,900 | — | — |
| 2013-08-05 | $4.84 | $4.84 | 166,800 | — | — |
| 2013-08-02 | $4.85 | $4.85 | 48,500 | — | — |
| 2013-08-01 | $4.82 | $4.82 | 271,100 | — | — |
| 2013-07-31 | $4.77 | $4.77 | 125,300 | — | — |
| 2013-07-30 | $4.76 | $4.76 | 85,800 | — | — |
| 2013-07-29 | $4.72 | $4.72 | 61,900 | — | — |
| 2013-07-26 | $4.73 | $4.73 | 65,500 | — | — |
| 2013-07-25 | $4.79 | $4.79 | 77,900 | — | — |
| 2013-07-24 | $4.75 | $4.75 | 152,700 | — | — |
| 2013-07-23 | $4.77 | $4.77 | 199,200 | — | — |
| 2013-07-22 | $4.67 | $4.67 | 212,500 | — | — |
| 2013-07-19 | $4.67 | $4.67 | 84,700 | — | — |
| 2013-07-18 | $4.69 | $4.69 | 132,600 | — | — |
| 2013-07-17 | $4.68 | $4.68 | 222,000 | — | — |
| 2013-07-16 | $4.65 | $4.65 | 267,300 | — | — |
| 2013-07-15 | $4.61 | $4.61 | 290,900 | — | — |
| 2013-07-12 | $4.57 | $4.57 | 160,400 | — | — |
| 2013-07-11 | $4.62 | $4.62 | 159,700 | — | — |
| 2013-07-10 | $4.59 | $4.59 | 163,200 | — | — |
| 2013-07-09 | $4.55 | $4.55 | 132,400 | — | — |
| 2013-07-08 | $4.53 | $4.53 | 121,100 | — | — |
| 2013-07-05 | $4.51 | $4.51 | 148,200 | — | — |
| 2013-07-03 | $4.54 | $4.54 | 93,200 | — | — |
| 2013-07-02 | $4.48 | $4.48 | 196,500 | — | — |
| 2013-07-01 | $4.49 | $4.49 | 315,700 | — | — |
| 2013-06-28 | $4.31 | $4.31 | 1,332,300 | — | — |
| 2013-06-27 | $4.21 | $4.21 | 601,700 | — | — |
| 2013-06-26 | $4.07 | $4.07 | 119,000 | — | — |
| 2013-06-25 | $4.07 | $4.07 | 76,300 | — | — |
| 2013-06-24 | $4.00 | $4.00 | 158,600 | — | — |
| 2013-06-21 | $4.06 | $4.06 | 163,200 | — | — |
| 2013-06-20 | $4.07 | $4.07 | 151,600 | — | — |
| 2013-06-19 | $4.14 | $4.14 | 68,500 | — | — |
| 2013-06-18 | $4.20 | $4.20 | 94,400 | — | — |
| 2013-06-17 | $4.13 | $4.13 | 38,300 | — | — |
| 2013-06-14 | $4.13 | $4.13 | 102,900 | — | — |
| 2013-06-13 | $4.16 | $4.16 | 58,900 | — | — |
| 2013-06-12 | $4.01 | $4.01 | 297,600 | — | — |
| 2013-06-11 | $4.14 | $4.14 | 49,600 | — | — |
| 2013-06-10 | $4.14 | $4.14 | 49,300 | — | — |
| 2013-06-07 | $4.06 | $4.06 | 169,900 | — | — |
| 2013-06-06 | $4.08 | $4.08 | 101,500 | — | — |
| 2013-06-05 | $4.16 | $4.16 | 109,700 | — | — |
| 2013-06-04 | $4.06 | $4.06 | 117,100 | — | — |
| 2013-06-03 | $4.08 | $4.08 | 256,800 | — | — |
| 2013-05-31 | $4.01 | $4.01 | 187,000 | — | — |
| 2013-05-30 | $4.10 | $4.10 | 99,600 | — | — |
| 2013-05-29 | $4.07 | $4.07 | 100,100 | — | — |
| 2013-05-28 | $4.09 | $4.09 | 127,000 | — | — |
| 2013-05-24 | $4.00 | $4.00 | 175,900 | — | — |
| 2013-05-23 | $4.05 | $4.05 | 204,500 | — | — |
| 2013-05-22 | $3.98 | $3.98 | 151,300 | — | — |
| 2013-05-21 | $3.92 | $3.92 | 1,466,900 | — | — |
| 2013-05-20 | $4.01 | $4.01 | 86,000 | — | — |
| 2013-05-17 | $4.00 | $4.00 | 315,400 | — | — |
| 2013-05-16 | $4.06 | $4.06 | 87,400 | — | — |
| 2013-05-15 | $4.00 | $4.00 | 74,900 | — | — |
| 2013-05-14 | $4.08 | $4.08 | 64,200 | — | — |
| 2013-05-13 | $4.03 | $4.03 | 63,600 | — | — |
| 2013-05-10 | $4.03 | $4.03 | 42,400 | — | — |
| 2013-05-09 | $4.08 | $4.08 | 51,600 | — | — |
| 2013-05-08 | $4.10 | $4.10 | 184,200 | — | — |
| 2013-05-07 | $4.13 | $4.13 | 54,400 | — | — |
| 2013-05-06 | $3.97 | $3.97 | 248,000 | — | — |
| 2013-05-03 | $3.98 | $3.98 | 179,600 | — | — |
| 2013-05-02 | $3.99 | $3.99 | 204,500 | — | — |
| 2013-05-01 | $4.00 | $4.00 | 205,000 | — | — |
| 2013-04-30 | $4.36 | $4.36 | 127,600 | — | — |
| 2013-04-29 | $4.27 | $4.27 | 76,600 | — | — |
| 2013-04-26 | $4.15 | $4.15 | 139,600 | — | — |
| 2013-04-25 | $4.18 | $4.18 | 129,000 | — | — |
| 2013-04-24 | $4.13 | $4.13 | 69,300 | — | — |
| 2013-04-23 | $4.07 | $4.07 | 117,000 | — | — |
| 2013-04-22 | $4.02 | $4.02 | 148,000 | — | — |
| 2013-04-19 | $4.09 | $4.09 | 121,300 | — | — |
| 2013-04-18 | $4.02 | $4.02 | 88,200 | — | — |
| 2013-04-17 | $4.10 | $4.10 | 93,100 | — | — |
| 2013-04-16 | $4.19 | $4.19 | 305,200 | — | — |
| 2013-04-15 | $4.06 | $4.06 | 209,900 | — | — |
| 2013-04-12 | $4.23 | $4.23 | 32,400 | — | — |
| 2013-04-11 | $4.23 | $4.23 | 74,300 | — | — |
| 2013-04-10 | $4.24 | $4.24 | 78,400 | — | — |
| 2013-04-09 | $4.23 | $4.23 | 77,000 | — | — |
| 2013-04-08 | $4.24 | $4.24 | 127,600 | — | — |
| 2013-04-05 | $4.26 | $4.26 | 205,400 | — | — |
| 2013-04-04 | $4.33 | $4.33 | 62,100 | — | — |
| 2013-04-03 | $4.20 | $4.20 | 133,300 | — | — |
| 2013-04-02 | $4.21 | $4.21 | 137,100 | — | — |
| 2013-04-01 | $4.35 | $4.35 | 485,600 | — | — |
| 2013-03-28 | $4.37 | $4.37 | 227,200 | — | — |
| 2013-03-27 | $4.35 | $4.35 | 162,000 | — | — |
| 2013-03-26 | $4.33 | $4.33 | 82,000 | — | — |
| 2013-03-25 | $4.38 | $4.38 | 130,500 | — | — |
| 2013-03-22 | $4.36 | $4.36 | 121,700 | — | — |
| 2013-03-21 | $4.28 | $4.28 | 70,400 | — | — |
| 2013-03-20 | $4.34 | $4.34 | 50,900 | — | — |
| 2013-03-19 | $4.23 | $4.23 | 163,800 | — | — |
| 2013-03-18 | $4.28 | $4.28 | 148,700 | — | — |
| 2013-03-15 | $4.21 | $4.21 | 334,200 | — | — |
| 2013-03-14 | $4.13 | $4.13 | 367,800 | — | — |
| 2013-03-13 | $4.20 | $4.20 | 85,000 | — | — |
| 2013-03-12 | $4.22 | $4.22 | 205,500 | — | — |
| 2013-03-11 | $4.30 | $4.30 | 334,900 | — | — |
| 2013-03-08 | $4.15 | $4.15 | 423,500 | — | — |
| 2013-03-07 | $4.15 | $4.15 | 260,900 | — | — |
| 2013-03-06 | $4.26 | $4.26 | 379,300 | — | — |
| 2013-03-05 | $4.24 | $4.24 | 1,007,600 | — | — |
| 2013-03-04 | $4.72 | $4.72 | 148,400 | — | — |
| 2013-03-01 | $4.69 | $4.69 | 177,800 | — | — |
| 2013-02-28 | $4.68 | $4.68 | 212,600 | — | — |
| 2013-02-27 | $4.60 | $4.60 | 168,500 | — | — |
| 2013-02-26 | $4.63 | $4.63 | 95,000 | — | — |
| 2013-02-25 | $4.50 | $4.50 | 130,700 | — | — |
| 2013-02-22 | $4.64 | $4.64 | 119,000 | — | — |
| 2013-02-21 | $4.52 | $4.52 | 103,100 | — | — |
| 2013-02-20 | $4.53 | $4.53 | 95,300 | — | — |
| 2013-02-19 | $4.64 | $4.64 | 92,100 | — | — |
| 2013-02-15 | $4.60 | $4.60 | 163,800 | — | — |
| 2013-02-14 | $4.59 | $4.59 | 117,700 | — | — |
| 2013-02-13 | $4.58 | $4.58 | 59,000 | — | — |
| 2013-02-12 | $4.53 | $4.53 | 58,800 | — | — |
| 2013-02-11 | $4.55 | $4.55 | 91,800 | — | — |
| 2013-02-08 | $4.49 | $4.49 | 61,100 | — | — |
| 2013-02-07 | $4.50 | $4.50 | 65,300 | — | — |
| 2013-02-06 | $4.48 | $4.48 | 79,100 | — | — |
| 2013-02-05 | $4.46 | $4.46 | 125,800 | — | — |
| 2013-02-04 | $4.35 | $4.35 | 305,300 | — | — |
| 2013-02-01 | $4.57 | $4.57 | 123,300 | — | — |
| 2013-01-31 | $4.54 | $4.54 | 161,900 | — | — |
| 2013-01-30 | $4.50 | $4.50 | 79,600 | — | — |
| 2013-01-29 | $4.64 | $4.64 | 87,900 | — | — |
| 2013-01-28 | $4.49 | $4.49 | 178,600 | — | — |
| 2013-01-25 | $4.34 | $4.34 | 160,500 | — | — |
| 2013-01-24 | $4.43 | $4.43 | 113,400 | — | — |
| 2013-01-23 | $4.38 | $4.38 | 201,800 | — | — |
| 2013-01-22 | $4.42 | $4.42 | 91,300 | — | — |
| 2013-01-18 | $4.42 | $4.42 | 104,400 | — | — |
| 2013-01-17 | $4.43 | $4.43 | 230,700 | — | — |
| 2013-01-16 | $4.37 | $4.37 | 67,000 | — | — |
| 2013-01-15 | $4.40 | $4.40 | 71,700 | — | — |
| 2013-01-14 | $4.38 | $4.38 | 106,600 | — | — |
| 2013-01-11 | $4.46 | $4.46 | 126,200 | — | — |
| 2013-01-10 | $4.49 | $4.49 | 108,500 | — | — |
| 2013-01-09 | $4.38 | $4.38 | 83,800 | — | — |
| 2013-01-08 | $4.42 | $4.42 | 50,400 | — | — |
| 2013-01-07 | $4.43 | $4.43 | 80,200 | — | — |
| 2013-01-04 | $4.60 | $4.60 | 128,500 | — | — |
| 2013-01-03 | $4.55 | $4.55 | 165,500 | — | — |
| 2013-01-02 | $4.51 | $4.51 | 251,800 | — | — |