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
- 1994-05-16 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 | $3.69 | $4.24 | 82,700 | — | — |
| 2013-12-30 | $3.62 | $4.16 | 187,200 | — | — |
| 2013-12-27 | $3.80 | $4.36 | 193,000 | — | — |
| 2013-12-26 | $3.65 | $4.19 | 63,000 | — | — |
| 2013-12-24 | $3.73 | $4.28 | 32,000 | — | — |
| 2013-12-23 | $3.65 | $4.19 | 129,400 | — | — |
| 2013-12-20 | $3.61 | $4.15 | 2,688,400 | — | — |
| 2013-12-19 | $3.72 | $4.27 | 292,800 | — | — |
| 2013-12-18 | $3.95 | $4.54 | 309,200 | — | — |
| 2013-12-17 | $3.82 | $4.39 | 419,900 | — | — |
| 2013-12-16 | $4.23 | $4.86 | 987,100 | — | — |
| 2013-12-13 | $3.31 | $3.80 | 142,100 | — | — |
| 2013-12-12 | $3.29 | $3.78 | 165,100 | — | — |
| 2013-12-11 | $3.45 | $3.96 | 95,100 | — | — |
| 2013-12-10 | $3.60 | $4.13 | 165,400 | — | — |
| 2013-12-09 | $3.43 | $3.94 | 67,000 | — | — |
| 2013-12-06 | $3.39 | $3.89 | 75,900 | — | — |
| 2013-12-05 | $3.44 | $3.95 | 60,800 | — | — |
| 2013-12-04 | $3.45 | $3.96 | 165,000 | — | — |
| 2013-12-03 | $3.60 | $4.13 | 101,300 | — | — |
| 2013-12-02 | $3.91 | $4.49 | 94,700 | — | — |
| 2013-11-29 | $4.12 | $4.73 | 45,700 | — | — |
| 2013-11-27 | $4.06 | $4.66 | 23,500 | — | — |
| 2013-11-26 | $4.06 | $4.66 | 43,800 | — | — |
| 2013-11-25 | $4.10 | $4.71 | 107,500 | — | — |
| 2013-11-22 | $4.30 | $4.94 | 57,000 | — | — |
| 2013-11-21 | $4.42 | $5.08 | 66,000 | — | — |
| 2013-11-20 | $4.55 | $5.23 | 41,600 | — | — |
| 2013-11-19 | $4.62 | $5.31 | 34,200 | — | — |
| 2013-11-18 | $4.73 | $5.43 | 35,700 | — | — |
| 2013-11-15 | $4.74 | $5.44 | 35,500 | — | — |
| 2013-11-14 | $4.81 | $5.52 | 31,200 | — | — |
| 2013-11-13 | $4.70 | $5.40 | 54,900 | — | — |
| 2013-11-12 | $4.70 | $5.40 | 120,400 | — | — |
| 2013-11-11 | $4.68 | $5.38 | 52,000 | — | — |
| 2013-11-08 | $4.58 | $5.26 | 148,400 | — | — |
| 2013-11-07 | $4.63 | $5.32 | 112,500 | — | — |
| 2013-11-06 | $4.86 | $5.58 | 123,900 | — | — |
| 2013-11-05 | $4.87 | $5.59 | 37,600 | — | — |
| 2013-11-04 | $4.91 | $5.64 | 26,100 | — | — |
| 2013-11-01 | $4.85 | $5.57 | 51,400 | — | — |
| 2013-10-31 | $4.93 | $5.66 | 41,800 | — | — |
| 2013-10-30 | $5.04 | $5.79 | 126,400 | — | — |
| 2013-10-29 | $5.13 | $5.89 | 98,100 | — | — |
| 2013-10-28 | $5.21 | $5.98 | 31,600 | — | — |
| 2013-10-25 | $5.27 | $6.05 | 44,700 | — | — |
| 2013-10-24 | $5.19 | $5.96 | 56,100 | — | — |
| 2013-10-23 | $5.09 | $5.85 | 109,800 | — | — |
| 2013-10-22 | $5.18 | $5.95 | 154,200 | — | — |
| 2013-10-21 | $5.33 | $6.12 | 31,400 | — | — |
| 2013-10-18 | $5.40 | $6.20 | 20,400 | — | — |
| 2013-10-17 | $5.42 | $6.23 | 37,700 | — | — |
| 2013-10-16 | $5.28 | $6.06 | 45,700 | — | — |
| 2013-10-15 | $5.31 | $6.10 | 25,200 | — | — |
| 2013-10-14 | $5.29 | $6.08 | 20,200 | — | — |
| 2013-10-11 | $5.29 | $6.08 | 37,000 | — | — |
| 2013-10-10 | $5.38 | $6.18 | 40,600 | — | — |
| 2013-10-09 | $5.57 | $6.40 | 40,100 | — | — |
| 2013-10-08 | $5.48 | $6.14 | 83,700 | — | — |
| 2013-10-07 | $5.62 | $6.30 | 46,800 | — | — |
| 2013-10-04 | $5.61 | $6.29 | 26,500 | — | — |
| 2013-10-03 | $5.54 | $6.21 | 20,600 | — | — |
| 2013-10-02 | $5.52 | $6.19 | 72,900 | — | — |
| 2013-10-01 | $5.57 | $6.24 | 48,200 | — | — |
| 2013-09-30 | $5.72 | $6.41 | 37,900 | — | — |
| 2013-09-27 | $5.70 | $6.39 | 20,400 | — | — |
| 2013-09-26 | $5.64 | $6.32 | 29,400 | — | — |
| 2013-09-25 | $5.71 | $6.40 | 43,000 | — | — |
| 2013-09-24 | $5.48 | $6.14 | 80,200 | — | — |
| 2013-09-23 | $5.50 | $6.16 | 58,200 | — | — |
| 2013-09-20 | $5.71 | $6.40 | 54,300 | — | — |
| 2013-09-19 | $5.88 | $6.59 | 170,300 | — | — |
| 2013-09-18 | $6.39 | $7.16 | 100,400 | — | — |
| 2013-09-17 | $5.75 | $6.44 | 35,200 | — | — |
| 2013-09-16 | $5.64 | $6.32 | 30,000 | — | — |
| 2013-09-13 | $5.70 | $6.39 | 61,700 | — | — |
| 2013-09-12 | $5.63 | $6.31 | 42,500 | — | — |
| 2013-09-11 | $6.00 | $6.72 | 45,200 | — | — |
| 2013-09-10 | $5.74 | $6.43 | 89,900 | — | — |
| 2013-09-09 | $6.13 | $6.87 | 106,600 | — | — |
| 2013-09-06 | $6.10 | $6.83 | 74,300 | — | — |
| 2013-09-05 | $6.47 | $7.25 | 227,200 | — | — |
| 2013-09-04 | $5.89 | $6.60 | 44,100 | — | — |
| 2013-09-03 | $5.85 | $6.55 | 77,000 | — | — |
| 2013-08-30 | $5.95 | $6.67 | 57,100 | — | — |
| 2013-08-29 | $6.16 | $6.90 | 92,300 | — | — |
| 2013-08-28 | $5.86 | $6.57 | 119,500 | — | — |
| 2013-08-27 | $5.73 | $6.42 | 115,200 | — | — |
| 2013-08-26 | $5.81 | $6.51 | 82,900 | — | — |
| 2013-08-23 | $5.79 | $6.49 | 85,100 | — | — |
| 2013-08-22 | $5.67 | $6.35 | 29,700 | — | — |
| 2013-08-21 | $5.47 | $6.13 | 63,700 | — | — |
| 2013-08-20 | $5.90 | $6.61 | 61,800 | — | — |
| 2013-08-19 | $5.71 | $6.40 | 50,100 | — | — |
| 2013-08-16 | $5.92 | $6.63 | 91,400 | — | — |
| 2013-08-15 | $6.01 | $6.73 | 123,100 | — | — |
| 2013-08-14 | $5.54 | $6.21 | 85,800 | — | — |
| 2013-08-13 | $5.45 | $6.11 | 52,100 | — | — |
| 2013-08-12 | $5.45 | $6.11 | 73,800 | — | — |
| 2013-08-09 | $5.33 | $5.97 | 53,400 | — | — |
| 2013-08-08 | $5.21 | $5.84 | 93,800 | — | — |
| 2013-08-07 | $5.01 | $5.61 | 64,400 | — | — |
| 2013-08-06 | $4.94 | $5.54 | 101,200 | — | — |
| 2013-08-05 | $5.08 | $5.69 | 70,300 | — | — |
| 2013-08-02 | $5.16 | $5.78 | 44,000 | — | — |
| 2013-08-01 | $5.22 | $5.85 | 50,800 | — | — |
| 2013-07-31 | $5.42 | $6.07 | 44,600 | — | — |
| 2013-07-30 | $5.49 | $6.15 | 59,100 | — | — |
| 2013-07-29 | $5.79 | $6.49 | 43,700 | — | — |
| 2013-07-26 | $5.80 | $6.50 | 50,000 | — | — |
| 2013-07-25 | $5.87 | $6.58 | 53,400 | — | — |
| 2013-07-24 | $5.77 | $6.47 | 51,100 | — | — |
| 2013-07-23 | $6.05 | $6.78 | 188,600 | — | — |
| 2013-07-22 | $5.96 | $6.68 | 55,200 | — | — |
| 2013-07-19 | $5.74 | $6.43 | 30,400 | — | — |
| 2013-07-18 | $5.53 | $6.20 | 21,800 | — | — |
| 2013-07-17 | $5.49 | $6.15 | 77,000 | — | — |
| 2013-07-16 | $5.49 | $6.15 | 95,200 | — | — |
| 2013-07-15 | $5.32 | $5.96 | 25,100 | — | — |
| 2013-07-12 | $5.25 | $5.88 | 20,500 | — | — |
| 2013-07-11 | $5.41 | $6.06 | 113,900 | — | — |
| 2013-07-10 | $5.10 | $5.71 | 22,000 | — | — |
| 2013-07-09 | $5.10 | $5.71 | 23,100 | — | — |
| 2013-07-08 | $4.96 | $5.56 | 80,600 | — | — |
| 2013-07-05 | $5.27 | $5.90 | 27,300 | — | — |
| 2013-07-03 | $5.25 | $5.88 | 103,500 | — | — |
| 2013-07-02 | $5.46 | $6.12 | 81,000 | — | — |
| 2013-07-01 | $5.59 | $6.26 | 98,400 | — | — |
| 2013-06-28 | $5.43 | $6.08 | 85,500 | — | — |
| 2013-06-27 | $5.11 | $5.73 | 79,500 | — | — |
| 2013-06-26 | $4.92 | $5.51 | 126,000 | — | — |
| 2013-06-25 | $5.29 | $5.93 | 63,600 | — | — |
| 2013-06-24 | $5.51 | $6.17 | 102,100 | — | — |
| 2013-06-21 | $5.77 | $6.47 | 355,300 | — | — |
| 2013-06-20 | $5.56 | $6.23 | 115,800 | — | — |
| 2013-06-19 | $5.72 | $6.41 | 155,900 | — | — |
| 2013-06-18 | $5.96 | $6.68 | 72,200 | — | — |
| 2013-06-17 | $6.13 | $6.87 | 101,200 | — | — |
| 2013-06-14 | $6.25 | $7.00 | 103,800 | — | — |
| 2013-06-13 | $6.45 | $7.23 | 186,100 | — | — |
| 2013-06-12 | $6.00 | $6.72 | 80,200 | — | — |
| 2013-06-11 | $5.89 | $6.60 | 45,300 | — | — |
| 2013-06-10 | $6.08 | $6.81 | 26,100 | — | — |
| 2013-06-07 | $6.02 | $6.75 | 43,500 | — | — |
| 2013-06-06 | $6.23 | $6.98 | 67,600 | — | — |
| 2013-06-05 | $6.01 | $6.73 | 144,100 | — | — |
| 2013-06-04 | $6.20 | $6.95 | 81,100 | — | — |
| 2013-06-03 | $6.16 | $6.90 | 68,900 | — | — |
| 2013-05-31 | $5.87 | $6.58 | 169,800 | — | — |
| 2013-05-30 | $5.59 | $6.26 | 124,400 | — | — |
| 2013-05-29 | $5.27 | $5.90 | 92,700 | — | — |
| 2013-05-28 | $5.12 | $5.74 | 151,000 | — | — |
| 2013-05-24 | $5.52 | $6.19 | 59,000 | — | — |
| 2013-05-23 | $5.58 | $6.25 | 53,800 | — | — |
| 2013-05-22 | $5.48 | $6.14 | 396,200 | — | — |
| 2013-05-21 | $5.71 | $6.40 | 80,800 | — | — |
| 2013-05-20 | $5.90 | $6.61 | 245,700 | — | — |
| 2013-05-17 | $5.82 | $6.52 | 100,000 | — | — |
| 2013-05-16 | $6.00 | $6.72 | 53,500 | — | — |
| 2013-05-15 | $6.09 | $6.82 | 70,900 | — | — |
| 2013-05-14 | $6.07 | $6.80 | 93,700 | — | — |
| 2013-05-13 | $6.09 | $6.82 | 213,800 | — | — |
| 2013-05-10 | $6.33 | $7.09 | 55,400 | — | — |
| 2013-05-09 | $6.45 | $7.23 | 36,100 | — | — |
| 2013-05-08 | $6.61 | $7.41 | 63,800 | — | — |
| 2013-05-07 | $6.17 | $6.91 | 49,000 | — | — |
| 2013-05-06 | $6.30 | $7.06 | 55,000 | — | — |
| 2013-05-03 | $6.40 | $7.17 | 67,600 | — | — |
| 2013-05-02 | $6.65 | $7.45 | 54,200 | — | — |
| 2013-05-01 | $6.71 | $7.52 | 61,700 | — | — |
| 2013-04-30 | $6.81 | $7.63 | 98,000 | — | — |
| 2013-04-29 | $6.64 | $7.44 | 59,100 | — | — |
| 2013-04-26 | $6.65 | $7.45 | 76,400 | — | — |
| 2013-04-25 | $6.90 | $7.73 | 116,200 | — | — |
| 2013-04-24 | $6.83 | $7.65 | 91,500 | — | — |
| 2013-04-23 | $6.57 | $7.36 | 50,700 | — | — |
| 2013-04-22 | $6.63 | $7.43 | 115,700 | — | — |
| 2013-04-19 | $6.36 | $7.13 | 57,100 | — | — |
| 2013-04-18 | $6.28 | $7.04 | 100,600 | — | — |
| 2013-04-17 | $6.37 | $7.14 | 150,000 | — | — |
| 2013-04-16 | $6.61 | $7.41 | 190,500 | — | — |
| 2013-04-15 | $6.33 | $7.09 | 207,900 | — | — |
| 2013-04-12 | $7.04 | $7.89 | 90,400 | — | — |
| 2013-04-11 | $7.42 | $8.31 | 46,500 | — | — |
| 2013-04-10 | $7.51 | $8.41 | 134,000 | — | — |
| 2013-04-09 | $7.53 | $8.44 | 116,500 | — | — |
| 2013-04-08 | $7.30 | $8.18 | 135,200 | — | — |
| 2013-04-05 | $7.45 | $8.35 | 97,000 | — | — |
| 2013-04-04 | $7.10 | $7.96 | 120,600 | — | — |
| 2013-04-03 | $6.88 | $7.71 | 239,200 | — | — |
| 2013-04-02 | $7.42 | $8.31 | 134,000 | — | — |
| 2013-04-01 | $7.75 | $8.68 | 58,400 | — | — |
| 2013-03-28 | $7.82 | $8.76 | 42,700 | — | — |
| 2013-03-27 | $7.75 | $8.68 | 132,700 | — | — |
| 2013-03-26 | $7.44 | $8.34 | 64,000 | — | — |
| 2013-03-25 | $7.49 | $8.39 | 88,800 | — | — |
| 2013-03-22 | $7.68 | $8.61 | 91,900 | — | — |
| 2013-03-21 | $7.66 | $8.58 | 112,700 | — | — |
| 2013-03-20 | $7.41 | $8.30 | 58,100 | — | — |
| 2013-03-19 | $7.54 | $8.45 | 82,800 | — | — |
| 2013-03-18 | $7.49 | $8.39 | 79,100 | — | — |
| 2013-03-15 | $7.45 | $8.35 | 275,300 | — | — |
| 2013-03-14 | $7.27 | $8.15 | 57,900 | — | — |
| 2013-03-13 | $7.14 | $8.00 | 24,000 | — | — |
| 2013-03-12 | $7.28 | $7.98 | 125,100 | — | — |
| 2013-03-11 | $7.15 | $7.84 | 151,000 | — | — |
| 2013-03-08 | $7.12 | $7.80 | 132,800 | — | — |
| 2013-03-07 | $7.02 | $7.70 | 197,600 | — | — |
| 2013-03-06 | $7.12 | $7.80 | 342,300 | — | — |
| 2013-03-05 | $6.96 | $7.63 | 173,900 | — | — |
| 2013-03-04 | $7.04 | $7.72 | 311,000 | — | — |
| 2013-03-01 | $7.20 | $7.89 | 42,600 | — | — |
| 2013-02-28 | $7.25 | $7.95 | 113,300 | — | — |
| 2013-02-27 | $7.40 | $8.11 | 136,200 | — | — |
| 2013-02-26 | $7.54 | $8.27 | 155,100 | — | — |
| 2013-02-25 | $7.54 | $8.27 | 203,500 | — | — |
| 2013-02-22 | $7.33 | $8.03 | 100,600 | — | — |
| 2013-02-21 | $7.17 | $7.86 | 421,800 | — | — |
| 2013-02-20 | $7.82 | $8.57 | 374,200 | — | — |
| 2013-02-19 | $8.25 | $9.04 | 1,000,600 | — | — |
| 2013-02-15 | $7.94 | $8.70 | 95,600 | — | — |
| 2013-02-14 | $8.17 | $8.96 | 20,500 | — | — |
| 2013-02-13 | $8.14 | $8.92 | 24,900 | — | — |
| 2013-02-12 | $8.19 | $8.98 | 28,700 | — | — |
| 2013-02-11 | $8.14 | $8.92 | 61,200 | — | — |
| 2013-02-08 | $8.38 | $9.19 | 31,700 | — | — |
| 2013-02-07 | $8.29 | $9.09 | 86,200 | — | — |
| 2013-02-06 | $8.19 | $8.98 | 66,700 | — | — |
| 2013-02-05 | $8.24 | $9.03 | 53,900 | — | — |
| 2013-02-04 | $8.20 | $8.99 | 38,800 | — | — |
| 2013-02-01 | $8.24 | $9.03 | 37,800 | — | — |
| 2013-01-31 | $8.07 | $8.85 | 33,000 | — | — |
| 2013-01-30 | $8.00 | $8.77 | 47,400 | — | — |
| 2013-01-29 | $8.09 | $8.87 | 23,300 | — | — |
| 2013-01-28 | $8.04 | $8.81 | 67,600 | — | — |
| 2013-01-25 | $8.10 | $8.88 | 50,900 | — | — |
| 2013-01-24 | $8.00 | $8.77 | 49,900 | — | — |
| 2013-01-23 | $8.00 | $8.77 | 41,500 | — | — |
| 2013-01-22 | $8.09 | $8.87 | 26,300 | — | — |
| 2013-01-18 | $7.94 | $8.70 | 28,100 | — | — |
| 2013-01-17 | $8.01 | $8.78 | 36,400 | — | — |
| 2013-01-16 | $8.03 | $8.80 | 20,800 | — | — |
| 2013-01-15 | $8.07 | $8.85 | 30,800 | — | — |
| 2013-01-14 | $7.98 | $8.75 | 60,000 | — | — |
| 2013-01-11 | $8.01 | $8.78 | 22,400 | — | — |
| 2013-01-10 | $7.97 | $8.74 | 64,300 | — | — |
| 2013-01-09 | $7.97 | $8.74 | 32,600 | — | — |
| 2013-01-08 | $8.01 | $8.78 | 50,500 | — | — |
| 2013-01-07 | $7.99 | $8.76 | 60,500 | — | — |
| 2013-01-04 | $7.83 | $8.58 | 42,500 | — | — |
| 2013-01-03 | $7.95 | $8.71 | 81,100 | — | — |
| 2013-01-02 | $8.30 | $9.10 | 90,300 | — | — |