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
- 2005-10-13 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 | $6.84 | $14.40 | 131,600 | — | — |
| 2013-12-30 | $6.50 | $13.68 | 268,100 | — | — |
| 2013-12-27 | $6.70 | $14.10 | 131,700 | — | — |
| 2013-12-26 | $6.68 | $14.06 | 68,700 | — | — |
| 2013-12-24 | $6.60 | $13.89 | 42,300 | — | — |
| 2013-12-23 | $6.58 | $13.85 | 132,100 | — | — |
| 2013-12-20 | $6.39 | $13.45 | 221,400 | — | — |
| 2013-12-19 | $6.34 | $13.34 | 118,100 | — | — |
| 2013-12-18 | $6.24 | $13.13 | 96,700 | — | — |
| 2013-12-17 | $6.23 | $13.11 | 118,700 | — | — |
| 2013-12-16 | $6.27 | $13.20 | 241,900 | — | — |
| 2013-12-13 | $5.99 | $12.61 | 368,900 | — | — |
| 2013-12-12 | $5.97 | $12.56 | 93,900 | — | — |
| 2013-12-11 | $6.28 | $13.22 | 103,400 | — | — |
| 2013-12-10 | $6.25 | $13.15 | 129,000 | — | — |
| 2013-12-09 | $6.31 | $13.28 | 224,400 | — | — |
| 2013-12-06 | $6.04 | $12.71 | 236,600 | — | — |
| 2013-12-05 | $5.86 | $12.33 | 270,100 | — | — |
| 2013-12-04 | $5.76 | $12.12 | 291,200 | — | — |
| 2013-12-03 | $5.67 | $11.93 | 140,100 | — | — |
| 2013-12-02 | $5.70 | $12.00 | 254,500 | — | — |
| 2013-11-29 | $5.57 | $11.72 | 96,500 | — | — |
| 2013-11-27 | $5.43 | $11.43 | 514,600 | — | — |
| 2013-11-26 | $5.28 | $11.11 | 104,900 | — | — |
| 2013-11-25 | $5.34 | $11.24 | 167,300 | — | — |
| 2013-11-22 | $5.13 | $10.80 | 13,000 | — | — |
| 2013-11-21 | $5.14 | $10.82 | 10,300 | — | — |
| 2013-11-20 | $5.22 | $10.99 | 28,000 | — | — |
| 2013-11-19 | $5.15 | $10.84 | 52,000 | — | — |
| 2013-11-18 | $5.32 | $11.20 | 134,800 | — | — |
| 2013-11-15 | $5.55 | $11.68 | 75,300 | — | — |
| 2013-11-14 | $5.49 | $11.55 | 59,000 | — | — |
| 2013-11-13 | $5.48 | $11.53 | 81,300 | — | — |
| 2013-11-12 | $5.43 | $11.43 | 172,400 | — | — |
| 2013-11-11 | $5.50 | $11.58 | 112,900 | — | — |
| 2013-11-08 | $5.44 | $11.45 | 31,500 | — | — |
| 2013-11-07 | $5.40 | $11.32 | 48,800 | — | — |
| 2013-11-06 | $5.49 | $11.51 | 41,800 | — | — |
| 2013-11-05 | $5.52 | $11.57 | 44,700 | — | — |
| 2013-11-04 | $5.55 | $11.64 | 334,000 | — | — |
| 2013-11-01 | $5.42 | $11.37 | 285,700 | — | — |
| 2013-10-31 | $5.13 | $10.76 | 171,000 | — | — |
| 2013-10-30 | $4.89 | $10.25 | 140,800 | — | — |
| 2013-10-29 | $4.99 | $10.46 | 64,600 | — | — |
| 2013-10-28 | $4.93 | $10.34 | 77,700 | — | — |
| 2013-10-25 | $4.99 | $10.46 | 95,700 | — | — |
| 2013-10-24 | $5.06 | $10.61 | 110,400 | — | — |
| 2013-10-23 | $5.11 | $10.72 | 29,200 | — | — |
| 2013-10-22 | $5.22 | $10.95 | 112,000 | — | — |
| 2013-10-21 | $5.20 | $10.90 | 81,500 | — | — |
| 2013-10-18 | $5.44 | $11.41 | 218,000 | — | — |
| 2013-10-17 | $5.20 | $10.90 | 212,900 | — | — |
| 2013-10-16 | $4.81 | $10.09 | 15,900 | — | — |
| 2013-10-15 | $4.76 | $9.98 | 142,300 | — | — |
| 2013-10-14 | $4.86 | $10.19 | 82,900 | — | — |
| 2013-10-11 | $4.76 | $9.98 | 90,400 | — | — |
| 2013-10-10 | $4.76 | $9.98 | 105,500 | — | — |
| 2013-10-09 | $4.51 | $9.46 | 33,300 | — | — |
| 2013-10-08 | $4.49 | $9.41 | 27,800 | — | — |
| 2013-10-07 | $4.65 | $9.75 | 43,600 | — | — |
| 2013-10-04 | $4.69 | $9.83 | 164,000 | — | — |
| 2013-10-03 | $4.63 | $9.71 | 150,500 | — | — |
| 2013-10-02 | $4.48 | $9.39 | 20,200 | — | — |
| 2013-10-01 | $4.42 | $9.27 | 19,700 | — | — |
| 2013-09-30 | $4.37 | $9.16 | 52,900 | — | — |
| 2013-09-27 | $4.43 | $9.29 | 69,800 | — | — |
| 2013-09-26 | $4.46 | $9.35 | 134,300 | — | — |
| 2013-09-25 | $4.26 | $8.93 | 63,100 | — | — |
| 2013-09-24 | $4.13 | $8.66 | 39,900 | — | — |
| 2013-09-23 | $4.23 | $8.87 | 46,700 | — | — |
| 2013-09-20 | $4.28 | $8.97 | 96,700 | — | — |
| 2013-09-19 | $4.46 | $9.35 | 199,400 | — | — |
| 2013-09-18 | $4.23 | $8.87 | 107,600 | — | — |
| 2013-09-17 | $4.05 | $8.49 | 32,400 | — | — |
| 2013-09-16 | $4.10 | $8.60 | 97,200 | — | — |
| 2013-09-13 | $4.13 | $8.66 | 13,500 | — | — |
| 2013-09-12 | $4.25 | $8.91 | 60,100 | — | — |
| 2013-09-11 | $4.23 | $8.87 | 196,300 | — | — |
| 2013-09-10 | $4.10 | $8.60 | 23,200 | — | — |
| 2013-09-09 | $4.17 | $8.74 | 95,500 | — | — |
| 2013-09-06 | $4.24 | $8.89 | 98,500 | — | — |
| 2013-09-05 | $4.25 | $8.91 | 134,900 | — | — |
| 2013-09-04 | $4.13 | $8.66 | 95,000 | — | — |
| 2013-09-03 | $4.01 | $8.41 | 44,300 | — | — |
| 2013-08-30 | $4.05 | $8.49 | 37,600 | — | — |
| 2013-08-29 | $4.05 | $8.49 | 38,800 | — | — |
| 2013-08-28 | $4.15 | $8.70 | 66,200 | — | — |
| 2013-08-27 | $4.23 | $8.87 | 206,600 | — | — |
| 2013-08-26 | $4.22 | $8.85 | 52,000 | — | — |
| 2013-08-23 | $4.26 | $8.93 | 85,100 | — | — |
| 2013-08-22 | $4.22 | $8.85 | 36,000 | — | — |
| 2013-08-21 | $4.18 | $8.76 | 29,800 | — | — |
| 2013-08-20 | $4.23 | $8.87 | 68,700 | — | — |
| 2013-08-19 | $4.24 | $8.89 | 52,400 | — | — |
| 2013-08-16 | $4.29 | $9.00 | 79,000 | — | — |
| 2013-08-15 | $4.17 | $8.74 | 12,800 | — | — |
| 2013-08-14 | $4.24 | $8.85 | 30,800 | — | — |
| 2013-08-13 | $4.17 | $8.70 | 37,100 | — | — |
| 2013-08-12 | $4.22 | $8.81 | 19,900 | — | — |
| 2013-08-09 | $4.18 | $8.72 | 33,500 | — | — |
| 2013-08-08 | $4.07 | $8.49 | 65,800 | — | — |
| 2013-08-07 | $4.25 | $8.87 | 64,800 | — | — |
| 2013-08-06 | $4.37 | $9.12 | 43,400 | — | — |
| 2013-08-05 | $4.33 | $9.04 | 51,100 | — | — |
| 2013-08-02 | $4.49 | $9.37 | 20,300 | — | — |
| 2013-08-01 | $4.50 | $9.39 | 26,500 | — | — |
| 2013-07-31 | $4.65 | $9.70 | 27,200 | — | — |
| 2013-07-30 | $4.64 | $9.68 | 28,000 | — | — |
| 2013-07-29 | $4.65 | $9.70 | 35,700 | — | — |
| 2013-07-26 | $4.72 | $9.85 | 59,100 | — | — |
| 2013-07-25 | $4.70 | $9.81 | 118,300 | — | — |
| 2013-07-24 | $4.62 | $9.64 | 197,800 | — | — |
| 2013-07-23 | $4.32 | $9.02 | 90,100 | — | — |
| 2013-07-22 | $4.44 | $9.27 | 54,900 | — | — |
| 2013-07-19 | $4.39 | $9.16 | 18,900 | — | — |
| 2013-07-18 | $4.45 | $9.29 | 73,800 | — | — |
| 2013-07-17 | $4.35 | $9.08 | 13,900 | — | — |
| 2013-07-16 | $4.43 | $9.25 | 27,400 | — | — |
| 2013-07-15 | $4.49 | $9.37 | 31,200 | — | — |
| 2013-07-12 | $4.37 | $9.12 | 21,400 | — | — |
| 2013-07-11 | $4.37 | $9.12 | 18,500 | — | — |
| 2013-07-10 | $4.43 | $9.25 | 31,100 | — | — |
| 2013-07-09 | $4.35 | $9.08 | 60,900 | — | — |
| 2013-07-08 | $4.23 | $8.83 | 37,300 | — | — |
| 2013-07-05 | $4.39 | $9.16 | 11,100 | — | — |
| 2013-07-03 | $4.34 | $9.06 | 35,000 | — | — |
| 2013-07-02 | $4.52 | $9.43 | 33,600 | — | — |
| 2013-07-01 | $4.54 | $9.47 | 51,500 | — | — |
| 2013-06-28 | $4.48 | $9.35 | 31,300 | — | — |
| 2013-06-27 | $4.38 | $9.14 | 5,900 | — | — |
| 2013-06-26 | $4.35 | $9.08 | 5,800 | — | — |
| 2013-06-25 | $4.40 | $9.18 | 17,700 | — | — |
| 2013-06-24 | $4.33 | $9.04 | 20,000 | — | — |
| 2013-06-21 | $4.44 | $9.27 | 20,400 | — | — |
| 2013-06-20 | $4.46 | $9.31 | 32,200 | — | — |
| 2013-06-19 | $4.44 | $9.27 | 9,700 | — | — |
| 2013-06-18 | $4.45 | $9.29 | 13,200 | — | — |
| 2013-06-17 | $4.48 | $9.35 | 45,200 | — | — |
| 2013-06-14 | $4.42 | $9.22 | 9,500 | — | — |
| 2013-06-13 | $4.37 | $9.12 | 9,600 | — | — |
| 2013-06-12 | $4.36 | $9.10 | 33,200 | — | — |
| 2013-06-11 | $4.40 | $9.18 | 21,500 | — | — |
| 2013-06-10 | $4.43 | $9.25 | 14,600 | — | — |
| 2013-06-07 | $4.43 | $9.25 | 12,300 | — | — |
| 2013-06-06 | $4.42 | $9.22 | 20,700 | — | — |
| 2013-06-05 | $4.38 | $9.14 | 28,500 | — | — |
| 2013-06-04 | $4.42 | $9.22 | 28,000 | — | — |
| 2013-06-03 | $4.50 | $9.39 | 16,400 | — | — |
| 2013-05-31 | $4.63 | $9.66 | 59,300 | — | — |
| 2013-05-30 | $4.47 | $9.33 | 14,900 | — | — |
| 2013-05-29 | $4.35 | $9.08 | 27,900 | — | — |
| 2013-05-28 | $4.46 | $9.31 | 14,700 | — | — |
| 2013-05-24 | $4.49 | $9.37 | 19,500 | — | — |
| 2013-05-23 | $4.53 | $9.45 | 11,900 | — | — |
| 2013-05-22 | $4.67 | $9.75 | 37,900 | — | — |
| 2013-05-21 | $4.71 | $9.83 | 64,100 | — | — |
| 2013-05-20 | $4.53 | $9.45 | 17,600 | — | — |
| 2013-05-17 | $4.46 | $9.31 | 19,900 | — | — |
| 2013-05-16 | $4.56 | $9.52 | 92,200 | — | — |
| 2013-05-15 | $4.64 | $9.68 | 9,200 | — | — |
| 2013-05-14 | $4.66 | $9.73 | 51,600 | — | — |
| 2013-05-13 | $4.63 | $9.66 | 23,400 | — | — |
| 2013-05-10 | $4.51 | $9.41 | 4,000 | — | — |
| 2013-05-09 | $4.49 | $9.33 | 50,900 | — | — |
| 2013-05-08 | $4.47 | $9.29 | 16,000 | — | — |
| 2013-05-07 | $4.42 | $9.18 | 38,200 | — | — |
| 2013-05-06 | $4.41 | $9.16 | 17,800 | — | — |
| 2013-05-03 | $4.35 | $9.04 | 50,400 | — | — |
| 2013-05-02 | $4.31 | $8.95 | 105,400 | — | — |
| 2013-05-01 | $4.28 | $8.89 | 77,000 | — | — |
| 2013-04-30 | $4.30 | $8.93 | 290,900 | — | — |
| 2013-04-29 | $4.21 | $8.75 | 69,000 | — | — |
| 2013-04-26 | $4.16 | $8.64 | 22,700 | — | — |
| 2013-04-25 | $4.21 | $8.75 | 38,300 | — | — |
| 2013-04-24 | $4.18 | $8.68 | 37,700 | — | — |
| 2013-04-23 | $4.17 | $8.66 | 27,100 | — | — |
| 2013-04-22 | $4.08 | $8.48 | 52,000 | — | — |
| 2013-04-19 | $4.12 | $8.56 | 23,500 | — | — |
| 2013-04-18 | $4.11 | $8.54 | 55,900 | — | — |
| 2013-04-17 | $4.27 | $8.87 | 36,300 | — | — |
| 2013-04-16 | $4.48 | $9.31 | 55,700 | — | — |
| 2013-04-15 | $4.46 | $9.27 | 226,900 | — | — |
| 2013-04-12 | $4.75 | $9.87 | 25,800 | — | — |
| 2013-04-11 | $4.75 | $9.87 | 58,200 | — | — |
| 2013-04-10 | $4.76 | $9.89 | 269,400 | — | — |
| 2013-04-09 | $4.54 | $9.43 | 16,800 | — | — |
| 2013-04-08 | $4.52 | $9.39 | 35,900 | — | — |
| 2013-04-05 | $4.58 | $9.52 | 110,700 | — | — |
| 2013-04-04 | $4.56 | $9.47 | 30,700 | — | — |
| 2013-04-03 | $4.62 | $9.60 | 71,500 | — | — |
| 2013-04-02 | $4.50 | $9.35 | 129,400 | — | — |
| 2013-04-01 | $4.62 | $9.60 | 35,300 | — | — |
| 2013-03-28 | $4.78 | $9.93 | 31,400 | — | — |
| 2013-03-27 | $4.72 | $9.81 | 49,600 | — | — |
| 2013-03-26 | $4.59 | $9.54 | 42,700 | — | — |
| 2013-03-25 | $4.77 | $9.91 | 76,600 | — | — |
| 2013-03-22 | $4.71 | $9.79 | 171,900 | — | — |
| 2013-03-21 | $4.32 | $8.98 | 100,800 | — | — |
| 2013-03-20 | $4.30 | $8.93 | 22,100 | — | — |
| 2013-03-19 | $4.25 | $8.83 | 16,600 | — | — |
| 2013-03-18 | $4.30 | $8.93 | 37,800 | — | — |
| 2013-03-15 | $4.42 | $9.18 | 78,600 | — | — |
| 2013-03-14 | $4.43 | $9.20 | 50,900 | — | — |
| 2013-03-13 | $4.50 | $9.35 | 19,600 | — | — |
| 2013-03-12 | $4.51 | $9.37 | 27,400 | — | — |
| 2013-03-11 | $4.49 | $9.33 | 52,800 | — | — |
| 2013-03-08 | $4.35 | $9.04 | 109,500 | — | — |
| 2013-03-07 | $4.24 | $8.81 | 21,900 | — | — |
| 2013-03-06 | $4.31 | $8.95 | 14,100 | — | — |
| 2013-03-05 | $4.28 | $8.89 | 14,100 | — | — |
| 2013-03-04 | $4.30 | $8.93 | 9,600 | — | — |
| 2013-03-01 | $4.30 | $8.93 | 7,900 | — | — |
| 2013-02-28 | $4.30 | $8.93 | 20,800 | — | — |
| 2013-02-27 | $4.23 | $8.79 | 8,000 | — | — |
| 2013-02-26 | $4.21 | $8.75 | 27,400 | — | — |
| 2013-02-25 | $4.15 | $8.62 | 20,600 | — | — |
| 2013-02-22 | $4.15 | $8.62 | 67,800 | — | — |
| 2013-02-21 | $4.19 | $8.71 | 19,800 | — | — |
| 2013-02-20 | $4.33 | $9.00 | 31,900 | — | — |
| 2013-02-19 | $4.29 | $8.91 | 50,100 | — | — |
| 2013-02-15 | $4.30 | $8.93 | 15,600 | — | — |
| 2013-02-14 | $4.31 | $8.95 | 11,300 | — | — |
| 2013-02-13 | $4.45 | $9.25 | 7,600 | — | — |
| 2013-02-12 | $4.40 | $9.14 | 23,100 | — | — |
| 2013-02-11 | $4.38 | $9.10 | 29,400 | — | — |
| 2013-02-08 | $4.26 | $8.85 | 18,800 | — | — |
| 2013-02-07 | $4.35 | $9.04 | 32,100 | — | — |
| 2013-02-06 | $4.53 | $9.37 | 13,100 | — | — |
| 2013-02-05 | $4.57 | $9.45 | 16,800 | — | — |
| 2013-02-04 | $4.53 | $9.37 | 12,000 | — | — |
| 2013-02-01 | $4.52 | $9.35 | 18,300 | — | — |
| 2013-01-31 | $4.56 | $9.43 | 86,700 | — | — |
| 2013-01-30 | $4.69 | $9.70 | 92,400 | — | — |
| 2013-01-29 | $4.69 | $9.70 | 43,800 | — | — |
| 2013-01-28 | $4.68 | $9.68 | 71,200 | — | — |
| 2013-01-25 | $4.56 | $9.43 | 25,600 | — | — |
| 2013-01-24 | $4.58 | $9.47 | 47,100 | — | — |
| 2013-01-23 | $4.75 | $9.83 | 38,100 | — | — |
| 2013-01-22 | $4.72 | $9.76 | 84,100 | — | — |
| 2013-01-18 | $4.57 | $9.45 | 25,400 | — | — |
| 2013-01-17 | $4.49 | $9.29 | 67,400 | — | — |
| 2013-01-16 | $4.41 | $9.12 | 18,900 | — | — |
| 2013-01-15 | $4.45 | $9.20 | 17,300 | — | — |
| 2013-01-14 | $4.51 | $9.33 | 24,600 | — | — |
| 2013-01-11 | $4.50 | $9.31 | 27,600 | — | — |
| 2013-01-10 | $4.48 | $9.27 | 20,500 | — | — |
| 2013-01-09 | $4.48 | $9.27 | 31,200 | — | — |
| 2013-01-08 | $4.50 | $9.31 | 32,200 | — | — |
| 2013-01-07 | $4.49 | $9.29 | 56,600 | — | — |
| 2013-01-04 | $4.63 | $9.58 | 275,800 | — | — |
| 2013-01-03 | $4.42 | $9.14 | 198,700 | — | — |
| 2013-01-02 | $4.15 | $8.58 | 48,800 | — | — |