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
- 2008-07-02 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 | $5.55 | $5.55 | 1,199,400 | — | — |
| 2013-12-30 | $5.77 | $5.77 | 645,600 | — | — |
| 2013-12-27 | $5.56 | $5.56 | 518,400 | — | — |
| 2013-12-26 | $5.56 | $5.56 | 869,500 | — | — |
| 2013-12-24 | $5.52 | $5.52 | 182,900 | — | — |
| 2013-12-23 | $5.64 | $5.64 | 484,000 | — | — |
| 2013-12-20 | $5.46 | $5.46 | 2,390,000 | — | — |
| 2013-12-19 | $5.31 | $5.31 | 529,200 | — | — |
| 2013-12-18 | $5.50 | $5.50 | 662,900 | — | — |
| 2013-12-17 | $5.38 | $5.38 | 1,045,300 | — | — |
| 2013-12-16 | $5.11 | $5.11 | 645,500 | — | — |
| 2013-12-13 | $4.95 | $4.95 | 424,300 | — | — |
| 2013-12-12 | $5.04 | $5.04 | 559,600 | — | — |
| 2013-12-11 | $4.94 | $4.94 | 435,800 | — | — |
| 2013-12-10 | $4.99 | $4.99 | 374,800 | — | — |
| 2013-12-09 | $5.00 | $5.00 | 500,000 | — | — |
| 2013-12-06 | $5.11 | $5.11 | 524,100 | — | — |
| 2013-12-05 | $5.07 | $5.07 | 425,500 | — | — |
| 2013-12-04 | $5.06 | $5.06 | 545,100 | — | — |
| 2013-12-03 | $5.04 | $5.04 | 843,600 | — | — |
| 2013-12-02 | $5.01 | $5.01 | 533,000 | — | — |
| 2013-11-29 | $4.95 | $4.95 | 167,700 | — | — |
| 2013-11-27 | $4.97 | $4.97 | 562,700 | — | — |
| 2013-11-26 | $4.82 | $4.82 | 325,200 | — | — |
| 2013-11-25 | $4.79 | $4.79 | 357,800 | — | — |
| 2013-11-22 | $4.80 | $4.80 | 522,500 | — | — |
| 2013-11-21 | $4.74 | $4.74 | 252,800 | — | — |
| 2013-11-20 | $4.71 | $4.71 | 361,200 | — | — |
| 2013-11-19 | $4.69 | $4.69 | 358,700 | — | — |
| 2013-11-18 | $4.79 | $4.79 | 389,600 | — | — |
| 2013-11-15 | $4.79 | $4.79 | 302,500 | — | — |
| 2013-11-14 | $4.81 | $4.81 | 467,900 | — | — |
| 2013-11-13 | $4.81 | $4.81 | 402,700 | — | — |
| 2013-11-12 | $4.69 | $4.69 | 601,500 | — | — |
| 2013-11-11 | $4.86 | $4.86 | 438,800 | — | — |
| 2013-11-08 | $5.10 | $5.10 | 532,600 | — | — |
| 2013-11-07 | $4.74 | $4.74 | 1,356,700 | — | — |
| 2013-11-06 | $5.59 | $5.59 | 423,700 | — | — |
| 2013-11-05 | $5.86 | $5.86 | 192,600 | — | — |
| 2013-11-04 | $5.80 | $5.80 | 388,500 | — | — |
| 2013-11-01 | $6.04 | $6.04 | 342,600 | — | — |
| 2013-10-31 | $5.85 | $5.85 | 557,500 | — | — |
| 2013-10-30 | $6.21 | $6.21 | 399,900 | — | — |
| 2013-10-29 | $6.32 | $6.32 | 213,000 | — | — |
| 2013-10-28 | $6.13 | $6.13 | 327,400 | — | — |
| 2013-10-25 | $6.29 | $6.29 | 188,800 | — | — |
| 2013-10-24 | $6.25 | $6.25 | 246,500 | — | — |
| 2013-10-23 | $6.42 | $6.42 | 235,700 | — | — |
| 2013-10-22 | $6.61 | $6.61 | 316,400 | — | — |
| 2013-10-21 | $6.73 | $6.73 | 276,100 | — | — |
| 2013-10-18 | $6.69 | $6.69 | 340,400 | — | — |
| 2013-10-17 | $6.47 | $6.47 | 238,500 | — | — |
| 2013-10-16 | $6.31 | $6.31 | 221,000 | — | — |
| 2013-10-15 | $6.24 | $6.24 | 387,700 | — | — |
| 2013-10-14 | $6.26 | $6.26 | 309,900 | — | — |
| 2013-10-11 | $6.19 | $6.19 | 522,000 | — | — |
| 2013-10-10 | $6.20 | $6.20 | 620,400 | — | — |
| 2013-10-09 | $5.98 | $5.98 | 1,045,700 | — | — |
| 2013-10-08 | $6.34 | $6.34 | 550,000 | — | — |
| 2013-10-07 | $6.78 | $6.78 | 259,500 | — | — |
| 2013-10-04 | $6.76 | $6.76 | 419,300 | — | — |
| 2013-10-03 | $6.85 | $6.85 | 655,900 | — | — |
| 2013-10-02 | $7.36 | $7.36 | 326,800 | — | — |
| 2013-10-01 | $7.40 | $7.40 | 552,800 | — | — |
| 2013-09-30 | $7.24 | $7.24 | 821,600 | — | — |
| 2013-09-27 | $7.12 | $7.12 | 519,900 | — | — |
| 2013-09-26 | $7.32 | $7.32 | 324,200 | — | — |
| 2013-09-25 | $7.01 | $7.01 | 274,500 | — | — |
| 2013-09-24 | $7.03 | $7.03 | 397,400 | — | — |
| 2013-09-23 | $7.07 | $7.07 | 775,200 | — | — |
| 2013-09-20 | $7.67 | $7.67 | 1,398,200 | — | — |
| 2013-09-19 | $6.77 | $6.77 | 453,100 | — | — |
| 2013-09-18 | $6.75 | $6.75 | 434,500 | — | — |
| 2013-09-17 | $6.30 | $6.30 | 242,300 | — | — |
| 2013-09-16 | $6.08 | $6.08 | 160,600 | — | — |
| 2013-09-13 | $6.10 | $6.10 | 238,600 | — | — |
| 2013-09-12 | $6.07 | $6.07 | 207,000 | — | — |
| 2013-09-11 | $6.16 | $6.16 | 428,700 | — | — |
| 2013-09-10 | $5.88 | $5.88 | 784,200 | — | — |
| 2013-09-09 | $6.28 | $6.28 | 962,000 | — | — |
| 2013-09-06 | $5.55 | $5.55 | 385,500 | — | — |
| 2013-09-05 | $5.26 | $5.26 | 300,800 | — | — |
| 2013-09-04 | $5.49 | $5.49 | 234,200 | — | — |
| 2013-09-03 | $5.43 | $5.43 | 586,400 | — | — |
| 2013-08-30 | $5.11 | $5.11 | 203,000 | — | — |
| 2013-08-29 | $5.17 | $5.17 | 297,500 | — | — |
| 2013-08-28 | $5.27 | $5.27 | 1,076,600 | — | — |
| 2013-08-27 | $5.35 | $5.35 | 316,200 | — | — |
| 2013-08-26 | $5.84 | $5.84 | 420,900 | — | — |
| 2013-08-23 | $5.69 | $5.69 | 466,700 | — | — |
| 2013-08-22 | $5.12 | $5.12 | 222,400 | — | — |
| 2013-08-21 | $4.85 | $4.85 | 158,500 | — | — |
| 2013-08-20 | $5.00 | $5.00 | 130,900 | — | — |
| 2013-08-19 | $4.89 | $4.89 | 115,900 | — | — |
| 2013-08-16 | $4.77 | $4.77 | 140,900 | — | — |
| 2013-08-15 | $4.99 | $4.99 | 306,100 | — | — |
| 2013-08-14 | $4.88 | $4.88 | 68,100 | — | — |
| 2013-08-13 | $4.95 | $4.95 | 35,400 | — | — |
| 2013-08-12 | $4.99 | $4.99 | 146,000 | — | — |
| 2013-08-09 | $4.94 | $4.94 | 127,600 | — | — |
| 2013-08-08 | $4.97 | $4.97 | 233,400 | — | — |
| 2013-08-07 | $4.81 | $4.81 | 129,200 | — | — |
| 2013-08-06 | $4.71 | $4.71 | 116,500 | — | — |
| 2013-08-05 | $4.64 | $4.64 | 114,100 | — | — |
| 2013-08-02 | $4.43 | $4.43 | 82,400 | — | — |
| 2013-08-01 | $4.41 | $4.41 | 305,400 | — | — |
| 2013-07-31 | $4.37 | $4.37 | 178,700 | — | — |
| 2013-07-30 | $4.24 | $4.24 | 76,900 | — | — |
| 2013-07-29 | $4.19 | $4.19 | 86,300 | — | — |
| 2013-07-26 | $4.44 | $4.44 | 94,800 | — | — |
| 2013-07-25 | $4.50 | $4.50 | 125,100 | — | — |
| 2013-07-24 | $4.32 | $4.32 | 81,000 | — | — |
| 2013-07-23 | $4.28 | $4.28 | 73,200 | — | — |
| 2013-07-22 | $4.36 | $4.36 | 125,300 | — | — |
| 2013-07-19 | $4.28 | $4.28 | 98,500 | — | — |
| 2013-07-18 | $4.29 | $4.29 | 72,100 | — | — |
| 2013-07-17 | $4.27 | $4.27 | 125,500 | — | — |
| 2013-07-16 | $4.40 | $4.40 | 283,000 | — | — |
| 2013-07-15 | $4.38 | $4.38 | 224,100 | — | — |
| 2013-07-12 | $4.34 | $4.34 | 151,400 | — | — |
| 2013-07-11 | $4.17 | $4.17 | 199,100 | — | — |
| 2013-07-10 | $4.08 | $4.08 | 217,000 | — | — |
| 2013-07-09 | $4.14 | $4.14 | 146,100 | — | — |
| 2013-07-08 | $4.30 | $4.30 | 131,200 | — | — |
| 2013-07-05 | $4.33 | $4.33 | 82,300 | — | — |
| 2013-07-03 | $4.27 | $4.27 | 44,100 | — | — |
| 2013-07-02 | $4.28 | $4.28 | 100,600 | — | — |
| 2013-07-01 | $4.21 | $4.21 | 106,400 | — | — |
| 2013-06-28 | $4.13 | $4.13 | 966,600 | — | — |
| 2013-06-27 | $4.30 | $4.30 | 196,800 | — | — |
| 2013-06-26 | $4.12 | $4.12 | 123,700 | — | — |
| 2013-06-25 | $4.32 | $4.32 | 129,100 | — | — |
| 2013-06-24 | $4.36 | $4.36 | 314,600 | — | — |
| 2013-06-21 | $4.37 | $4.37 | 1,191,700 | — | — |
| 2013-06-20 | $3.97 | $3.97 | 218,000 | — | — |
| 2013-06-19 | $4.28 | $4.28 | 173,900 | — | — |
| 2013-06-18 | $4.37 | $4.37 | 335,500 | — | — |
| 2013-06-17 | $4.19 | $4.19 | 100,200 | — | — |
| 2013-06-14 | $3.96 | $3.96 | 116,500 | — | — |
| 2013-06-13 | $4.18 | $4.18 | 119,000 | — | — |
| 2013-06-12 | $4.01 | $4.01 | 75,100 | — | — |
| 2013-06-11 | $4.09 | $4.09 | 52,000 | — | — |
| 2013-06-10 | $4.06 | $4.06 | 84,500 | — | — |
| 2013-06-07 | $4.00 | $4.00 | 93,700 | — | — |
| 2013-06-06 | $3.95 | $3.95 | 76,600 | — | — |
| 2013-06-05 | $3.93 | $3.93 | 118,400 | — | — |
| 2013-06-04 | $4.03 | $4.03 | 291,500 | — | — |
| 2013-06-03 | $4.26 | $4.26 | 295,600 | — | — |
| 2013-05-31 | $4.13 | $4.13 | 154,600 | — | — |
| 2013-05-30 | $4.03 | $4.03 | 143,900 | — | — |
| 2013-05-29 | $3.95 | $3.95 | 121,000 | — | — |
| 2013-05-28 | $4.00 | $4.00 | 190,800 | — | — |
| 2013-05-24 | $3.72 | $3.72 | 52,400 | — | — |
| 2013-05-23 | $3.69 | $3.69 | 160,600 | — | — |
| 2013-05-22 | $3.70 | $3.70 | 196,100 | — | — |
| 2013-05-21 | $3.72 | $3.72 | 92,500 | — | — |
| 2013-05-20 | $3.71 | $3.71 | 90,200 | — | — |
| 2013-05-17 | $3.83 | $3.83 | 133,000 | — | — |
| 2013-05-16 | $3.80 | $3.80 | 67,700 | — | — |
| 2013-05-15 | $3.80 | $3.80 | 194,800 | — | — |
| 2013-05-14 | $3.50 | $3.50 | 243,500 | — | — |
| 2013-05-13 | $3.50 | $3.50 | 203,800 | — | — |
| 2013-05-10 | $3.57 | $3.57 | 205,000 | — | — |
| 2013-05-09 | $3.65 | $3.65 | 323,100 | — | — |
| 2013-05-08 | $3.83 | $3.83 | 126,700 | — | — |
| 2013-05-07 | $3.78 | $3.78 | 100,500 | — | — |
| 2013-05-06 | $3.74 | $3.74 | 81,400 | — | — |
| 2013-05-03 | $3.86 | $3.86 | 344,600 | — | — |
| 2013-05-02 | $3.67 | $3.67 | 87,600 | — | — |
| 2013-05-01 | $3.48 | $3.48 | 176,600 | — | — |
| 2013-04-30 | $3.66 | $3.66 | 113,800 | — | — |
| 2013-04-29 | $3.68 | $3.68 | 73,300 | — | — |
| 2013-04-26 | $3.71 | $3.71 | 82,700 | — | — |
| 2013-04-25 | $3.62 | $3.62 | 159,300 | — | — |
| 2013-04-24 | $3.84 | $3.84 | 177,300 | — | — |
| 2013-04-23 | $3.64 | $3.64 | 198,700 | — | — |
| 2013-04-22 | $3.46 | $3.46 | 128,700 | — | — |
| 2013-04-19 | $3.39 | $3.39 | 122,200 | — | — |
| 2013-04-18 | $3.39 | $3.39 | 132,500 | — | — |
| 2013-04-17 | $3.27 | $3.27 | 233,000 | — | — |
| 2013-04-16 | $3.55 | $3.55 | 226,500 | — | — |
| 2013-04-15 | $3.37 | $3.37 | 209,700 | — | — |
| 2013-04-12 | $3.60 | $3.60 | 43,000 | — | — |
| 2013-04-11 | $3.59 | $3.59 | 130,200 | — | — |
| 2013-04-10 | $3.74 | $3.74 | 195,400 | — | — |
| 2013-04-09 | $3.41 | $3.41 | 176,200 | — | — |
| 2013-04-08 | $3.52 | $3.52 | 124,200 | — | — |
| 2013-04-05 | $3.49 | $3.49 | 136,100 | — | — |
| 2013-04-04 | $3.62 | $3.62 | 147,400 | — | — |
| 2013-04-03 | $3.60 | $3.60 | 217,000 | — | — |
| 2013-04-02 | $3.53 | $3.53 | 220,800 | — | — |
| 2013-04-01 | $3.61 | $3.61 | 162,200 | — | — |
| 2013-03-28 | $3.70 | $3.70 | 257,600 | — | — |
| 2013-03-27 | $3.62 | $3.62 | 200,700 | — | — |
| 2013-03-26 | $3.80 | $3.80 | 184,200 | — | — |
| 2013-03-25 | $3.93 | $3.93 | 390,300 | — | — |
| 2013-03-22 | $3.67 | $3.67 | 173,200 | — | — |
| 2013-03-21 | $3.90 | $3.90 | 233,600 | — | — |
| 2013-03-20 | $3.83 | $3.83 | 334,100 | — | — |
| 2013-03-19 | $3.54 | $3.54 | 373,200 | — | — |
| 2013-03-18 | $3.83 | $3.83 | 204,900 | — | — |
| 2013-03-15 | $3.88 | $3.88 | 719,100 | — | — |
| 2013-03-14 | $3.92 | $3.92 | 349,200 | — | — |
| 2013-03-13 | $3.74 | $3.74 | 668,700 | — | — |
| 2013-03-12 | $3.89 | $3.89 | 419,900 | — | — |
| 2013-03-11 | $3.92 | $3.92 | 745,800 | — | — |
| 2013-03-08 | $4.25 | $4.25 | 571,300 | — | — |
| 2013-03-07 | $4.70 | $4.70 | 559,100 | — | — |
| 2013-03-06 | $4.59 | $4.59 | 166,700 | — | — |
| 2013-03-05 | $4.61 | $4.61 | 472,500 | — | — |
| 2013-03-04 | $4.38 | $4.38 | 504,000 | — | — |
| 2013-03-01 | $4.58 | $4.58 | 425,600 | — | — |
| 2013-02-28 | $4.92 | $4.92 | 1,036,200 | — | — |
| 2013-02-27 | $4.35 | $4.35 | 88,100 | — | — |
| 2013-02-26 | $4.28 | $4.28 | 92,700 | — | — |
| 2013-02-25 | $4.24 | $4.24 | 356,800 | — | — |
| 2013-02-22 | $4.47 | $4.47 | 203,500 | — | — |
| 2013-02-21 | $4.18 | $4.18 | 132,900 | — | — |
| 2013-02-20 | $4.13 | $4.13 | 159,600 | — | — |
| 2013-02-19 | $4.14 | $4.14 | 281,800 | — | — |
| 2013-02-15 | $4.05 | $4.05 | 333,200 | — | — |
| 2013-02-14 | $3.97 | $3.97 | 155,000 | — | — |
| 2013-02-13 | $3.83 | $3.83 | 55,200 | — | — |
| 2013-02-12 | $3.97 | $3.97 | 184,900 | — | — |
| 2013-02-11 | $3.72 | $3.72 | 43,600 | — | — |
| 2013-02-08 | $3.68 | $3.68 | 65,700 | — | — |
| 2013-02-07 | $3.68 | $3.68 | 41,500 | — | — |
| 2013-02-06 | $3.72 | $3.72 | 29,500 | — | — |
| 2013-02-05 | $3.67 | $3.67 | 57,300 | — | — |
| 2013-02-04 | $3.65 | $3.65 | 74,200 | — | — |
| 2013-02-01 | $3.83 | $3.83 | 117,300 | — | — |
| 2013-01-31 | $3.73 | $3.73 | 48,800 | — | — |
| 2013-01-30 | $3.65 | $3.65 | 102,000 | — | — |
| 2013-01-29 | $3.76 | $3.76 | 83,900 | — | — |
| 2013-01-28 | $3.72 | $3.72 | 111,200 | — | — |
| 2013-01-25 | $3.52 | $3.52 | 97,700 | — | — |
| 2013-01-24 | $3.40 | $3.40 | 287,700 | — | — |
| 2013-01-23 | $3.66 | $3.66 | 61,500 | — | — |
| 2013-01-22 | $3.78 | $3.78 | 84,900 | — | — |
| 2013-01-18 | $3.70 | $3.70 | 103,800 | — | — |
| 2013-01-17 | $3.76 | $3.76 | 94,000 | — | — |
| 2013-01-16 | $3.67 | $3.67 | 125,100 | — | — |
| 2013-01-15 | $3.64 | $3.64 | 204,100 | — | — |
| 2013-01-14 | $3.91 | $3.91 | 153,200 | — | — |
| 2013-01-11 | $3.81 | $3.81 | 92,400 | — | — |
| 2013-01-10 | $3.73 | $3.73 | 149,600 | — | — |
| 2013-01-09 | $3.68 | $3.68 | 159,500 | — | — |
| 2013-01-08 | $3.47 | $3.47 | 47,100 | — | — |
| 2013-01-07 | $3.40 | $3.40 | 31,600 | — | — |
| 2013-01-04 | $3.42 | $3.42 | 104,100 | — | — |
| 2013-01-03 | $3.35 | $3.35 | 129,000 | — | — |
| 2013-01-02 | $3.42 | $3.42 | 249,400 | — | — |