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
- 1994-03-18 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 | $5.86 | $5.86 | 2,488,523 | — | — |
| 2013-12-30 | $5.85 | $5.85 | 2,596,939 | — | — |
| 2013-12-27 | $5.81 | $5.81 | 3,162,241 | — | — |
| 2013-12-26 | $5.80 | $5.80 | 3,463,470 | — | — |
| 2013-12-24 | $5.81 | $5.81 | 1,974,576 | — | — |
| 2013-12-23 | $5.76 | $5.76 | 6,198,948 | — | — |
| 2013-12-20 | $5.67 | $5.67 | 11,452,674 | — | — |
| 2013-12-19 | $5.56 | $5.56 | 6,237,962 | — | — |
| 2013-12-18 | $5.49 | $5.49 | 9,920,652 | — | — |
| 2013-12-17 | $5.64 | $5.64 | 7,014,389 | — | — |
| 2013-12-16 | $5.55 | $5.55 | 8,750,105 | — | — |
| 2013-12-13 | $5.39 | $5.39 | 3,220,762 | — | — |
| 2013-12-12 | $5.39 | $5.39 | 5,196,930 | — | — |
| 2013-12-11 | $5.37 | $5.37 | 6,989,840 | — | — |
| 2013-12-10 | $5.46 | $5.46 | 5,312,645 | — | — |
| 2013-12-09 | $5.52 | $5.52 | 5,184,191 | — | — |
| 2013-12-06 | $5.64 | $5.64 | 4,745,087 | — | — |
| 2013-12-05 | $5.51 | $5.51 | 4,271,878 | — | — |
| 2013-12-04 | $5.52 | $5.52 | 7,794,931 | — | — |
| 2013-12-03 | $5.61 | $5.61 | 12,327,432 | — | — |
| 2013-12-02 | $5.59 | $5.59 | 6,041,168 | — | — |
| 2013-11-29 | $5.71 | $5.71 | 2,004,035 | — | — |
| 2013-11-27 | $5.70 | $5.70 | 4,880,175 | — | — |
| 2013-11-26 | $5.66 | $5.66 | 6,753,236 | — | — |
| 2013-11-25 | $5.65 | $5.65 | 5,988,751 | — | — |
| 2013-11-22 | $5.64 | $5.64 | 8,221,959 | — | — |
| 2013-11-21 | $5.67 | $5.67 | 5,447,070 | — | — |
| 2013-11-20 | $5.63 | $5.63 | 6,249,108 | — | — |
| 2013-11-19 | $5.67 | $5.67 | 11,371,196 | — | — |
| 2013-11-18 | $5.83 | $5.83 | 10,149,161 | — | — |
| 2013-11-15 | $5.83 | $5.83 | 8,279,020 | — | — |
| 2013-11-14 | $5.70 | $5.70 | 4,813,029 | — | — |
| 2013-11-13 | $5.74 | $5.74 | 12,318,939 | — | — |
| 2013-11-12 | $5.68 | $5.68 | 11,823,172 | — | — |
| 2013-11-11 | $5.77 | $5.77 | 4,038,857 | — | — |
| 2013-11-08 | $5.80 | $5.80 | 3,278,088 | — | — |
| 2013-11-07 | $5.86 | $5.86 | 7,937,052 | — | — |
| 2013-11-06 | $5.88 | $5.88 | 5,764,621 | — | — |
| 2013-11-05 | $5.89 | $5.89 | 17,551,964 | — | — |
| 2013-11-04 | $5.98 | $5.98 | 5,935,008 | — | — |
| 2013-11-01 | $5.98 | $5.98 | 7,510,820 | — | — |
| 2013-10-31 | $5.95 | $5.95 | 8,860,379 | — | — |
| 2013-10-30 | $5.93 | $5.93 | 22,840,191 | — | — |
| 2013-10-29 | $6.67 | $6.67 | 11,965,559 | — | — |
| 2013-10-28 | $6.77 | $6.77 | 4,391,972 | — | — |
| 2013-10-25 | $6.69 | $6.69 | 8,090,719 | — | — |
| 2013-10-24 | $6.90 | $6.90 | 3,864,357 | — | — |
| 2013-10-23 | $6.90 | $6.90 | 3,167,682 | — | — |
| 2013-10-22 | $6.97 | $6.97 | 2,579,157 | — | — |
| 2013-10-21 | $6.96 | $6.96 | 2,850,927 | — | — |
| 2013-10-18 | $6.94 | $6.94 | 4,238,040 | — | — |
| 2013-10-17 | $6.95 | $6.95 | 3,215,985 | — | — |
| 2013-10-16 | $6.93 | $6.93 | 5,199,186 | — | — |
| 2013-10-15 | $6.83 | $6.83 | 6,591,607 | — | — |
| 2013-10-14 | $6.82 | $6.82 | 4,134,003 | — | — |
| 2013-10-11 | $6.77 | $6.77 | 4,851,777 | — | — |
| 2013-10-10 | $6.68 | $6.68 | 4,459,782 | — | — |
| 2013-10-09 | $6.62 | $6.62 | 4,110,383 | — | — |
| 2013-10-08 | $6.70 | $6.70 | 3,290,827 | — | — |
| 2013-10-07 | $6.84 | $6.84 | 2,349,719 | — | — |
| 2013-10-04 | $6.91 | $6.91 | 2,352,771 | — | — |
| 2013-10-03 | $6.94 | $6.94 | 4,541,658 | — | — |
| 2013-10-02 | $6.97 | $6.97 | 4,407,763 | — | — |
| 2013-10-01 | $6.93 | $6.93 | 3,933,759 | — | — |
| 2013-09-30 | $6.85 | $6.85 | 5,963,803 | — | — |
| 2013-09-27 | $6.89 | $6.89 | 5,332,019 | — | — |
| 2013-09-26 | $6.89 | $6.89 | 4,489,639 | — | — |
| 2013-09-25 | $6.99 | $6.99 | 4,911,094 | — | — |
| 2013-09-24 | $6.90 | $6.90 | 3,509,517 | — | — |
| 2013-09-23 | $6.93 | $6.93 | 4,901,407 | — | — |
| 2013-09-20 | $6.99 | $6.99 | 7,758,173 | — | — |
| 2013-09-19 | $7.04 | $7.04 | 11,534,417 | — | — |
| 2013-09-18 | $7.00 | $7.00 | 10,936,736 | — | — |
| 2013-09-17 | $6.93 | $6.93 | 14,634,289 | — | — |
| 2013-09-16 | $6.99 | $6.99 | 6,045,016 | — | — |
| 2013-09-13 | $7.08 | $7.08 | 3,034,584 | — | — |
| 2013-09-12 | $7.05 | $7.05 | 3,833,968 | — | — |
| 2013-09-11 | $7.16 | $7.16 | 7,105,156 | — | — |
| 2013-09-10 | $7.15 | $7.15 | 9,555,064 | — | — |
| 2013-09-09 | $7.12 | $7.12 | 11,675,344 | — | — |
| 2013-09-06 | $6.96 | $6.96 | 3,954,460 | — | — |
| 2013-09-05 | $6.93 | $6.93 | 7,023,413 | — | — |
| 2013-09-04 | $6.86 | $6.86 | 22,797,197 | — | — |
| 2013-09-03 | $6.74 | $6.74 | 5,274,692 | — | — |
| 2013-08-30 | $6.77 | $6.77 | 6,603,285 | — | — |
| 2013-08-29 | $6.80 | $6.80 | 9,401,264 | — | — |
| 2013-08-28 | $6.71 | $6.71 | 9,882,302 | — | — |
| 2013-08-27 | $6.61 | $6.61 | 9,458,989 | — | — |
| 2013-08-26 | $6.67 | $6.67 | 9,201,285 | — | — |
| 2013-08-23 | $6.74 | $6.74 | 13,847,909 | — | — |
| 2013-08-22 | $6.90 | $6.90 | 4,091,141 | — | — |
| 2013-08-21 | $6.79 | $6.79 | 7,371,352 | — | — |
| 2013-08-20 | $6.79 | $6.79 | 5,277,346 | — | — |
| 2013-08-19 | $6.78 | $6.78 | 10,105,105 | — | — |
| 2013-08-16 | $6.80 | $6.80 | 5,551,505 | — | — |
| 2013-08-15 | $6.74 | $6.74 | 4,599,249 | — | — |
| 2013-08-14 | $6.89 | $6.89 | 5,114,391 | — | — |
| 2013-08-13 | $6.90 | $6.90 | 5,802,175 | — | — |
| 2013-08-12 | $6.78 | $6.78 | 3,937,607 | — | — |
| 2013-08-09 | $6.83 | $6.83 | 3,807,827 | — | — |
| 2013-08-08 | $6.83 | $6.83 | 5,075,642 | — | — |
| 2013-08-07 | $6.77 | $6.77 | 7,506,308 | — | — |
| 2013-08-06 | $6.75 | $6.75 | 6,833,519 | — | — |
| 2013-08-05 | $6.68 | $6.68 | 5,368,113 | — | — |
| 2013-08-02 | $6.63 | $6.63 | 6,897,083 | — | — |
| 2013-08-01 | $6.71 | $6.71 | 7,359,409 | — | — |
| 2013-07-31 | $6.53 | $6.53 | 7,860,883 | — | — |
| 2013-07-30 | $6.48 | $6.48 | 5,746,308 | — | — |
| 2013-07-29 | $6.41 | $6.41 | 5,011,946 | — | — |
| 2013-07-26 | $6.35 | $6.35 | 10,414,694 | — | — |
| 2013-07-25 | $6.13 | $6.13 | 8,213,068 | — | — |
| 2013-07-24 | $6.13 | $6.13 | 3,179,359 | — | — |
| 2013-07-23 | $6.13 | $6.13 | 4,609,865 | — | — |
| 2013-07-22 | $6.07 | $6.07 | 4,756,366 | — | — |
| 2013-07-19 | $6.04 | $6.04 | 4,208,050 | — | — |
| 2013-07-18 | $6.01 | $6.01 | 4,603,628 | — | — |
| 2013-07-17 | $6.02 | $6.02 | 5,930,363 | — | — |
| 2013-07-16 | $5.98 | $5.98 | 5,362,805 | — | — |
| 2013-07-15 | $5.99 | $5.99 | 5,202,769 | — | — |
| 2013-07-12 | $5.97 | $5.97 | 4,002,763 | — | — |
| 2013-07-11 | $5.93 | $5.93 | 4,481,677 | — | — |
| 2013-07-10 | $5.92 | $5.92 | 4,708,992 | — | — |
| 2013-07-09 | $5.87 | $5.87 | 5,270,579 | — | — |
| 2013-07-08 | $5.79 | $5.79 | 4,907,379 | — | — |
| 2013-07-05 | $5.86 | $5.86 | 3,046,925 | — | — |
| 2013-07-03 | $5.84 | $5.84 | 1,408,478 | — | — |
| 2013-07-02 | $5.83 | $5.83 | 4,645,031 | — | — |
| 2013-07-01 | $5.89 | $5.89 | 6,164,977 | — | — |
| 2013-06-28 | $5.83 | $5.83 | 6,910,751 | — | — |
| 2013-06-27 | $5.81 | $5.81 | 11,052,716 | — | — |
| 2013-06-26 | $5.63 | $5.63 | 2,781,790 | — | — |
| 2013-06-25 | $5.58 | $5.58 | 5,517,666 | — | — |
| 2013-06-24 | $5.52 | $5.52 | 4,833,067 | — | — |
| 2013-06-21 | $5.61 | $5.61 | 7,017,043 | — | — |
| 2013-06-20 | $5.61 | $5.61 | 7,198,577 | — | — |
| 2013-06-19 | $5.70 | $5.70 | 5,991,405 | — | — |
| 2013-06-18 | $5.76 | $5.76 | 6,439,002 | — | — |
| 2013-06-17 | $5.75 | $5.75 | 6,070,362 | — | — |
| 2013-06-14 | $5.76 | $5.76 | 5,134,959 | — | — |
| 2013-06-13 | $5.83 | $5.83 | 3,958,308 | — | — |
| 2013-06-12 | $5.76 | $5.76 | 6,053,111 | — | — |
| 2013-06-11 | $5.86 | $5.86 | 4,918,526 | — | — |
| 2013-06-10 | $5.92 | $5.92 | 8,009,109 | — | — |
| 2013-06-07 | $5.95 | $5.95 | 8,698,220 | — | — |
| 2013-06-06 | $5.77 | $5.77 | 9,122,196 | — | — |
| 2013-06-05 | $5.66 | $5.66 | 7,704,031 | — | — |
| 2013-06-04 | $5.73 | $5.73 | 9,447,311 | — | — |
| 2013-06-03 | $5.65 | $5.65 | 5,461,667 | — | — |
| 2013-05-31 | $5.62 | $5.62 | 7,593,492 | — | — |
| 2013-05-30 | $5.60 | $5.60 | 9,074,026 | — | — |
| 2013-05-29 | $5.52 | $5.52 | 5,805,360 | — | — |
| 2013-05-28 | $5.52 | $5.52 | 7,990,663 | — | — |
| 2013-05-24 | $5.58 | $5.58 | 4,058,630 | — | — |
| 2013-05-23 | $5.51 | $5.51 | 7,509,095 | — | — |
| 2013-05-22 | $5.54 | $5.54 | 5,799,654 | — | — |
| 2013-05-21 | $5.68 | $5.68 | 8,536,060 | — | — |
| 2013-05-20 | $5.56 | $5.56 | 4,428,863 | — | — |
| 2013-05-17 | $5.56 | $5.56 | 5,163,224 | — | — |
| 2013-05-16 | $5.44 | $5.44 | 6,736,648 | — | — |
| 2013-05-15 | $5.49 | $5.49 | 6,897,481 | — | — |
| 2013-05-14 | $5.40 | $5.40 | 12,767,200 | — | — |
| 2013-05-13 | $5.36 | $5.36 | 9,895,572 | — | — |
| 2013-05-10 | $5.42 | $5.42 | 5,112,135 | — | — |
| 2013-05-09 | $5.39 | $5.39 | 7,175,753 | — | — |
| 2013-05-08 | $5.43 | $5.43 | 3,745,059 | — | — |
| 2013-05-07 | $5.41 | $5.41 | 3,226,601 | — | — |
| 2013-05-06 | $5.38 | $5.38 | 7,488,792 | — | — |
| 2013-05-03 | $5.23 | $5.23 | 9,857,221 | — | — |
| 2013-05-02 | $5.15 | $5.15 | 6,580,195 | — | — |
| 2013-05-01 | $5.15 | $5.15 | 9,792,862 | — | — |
| 2013-04-30 | $5.39 | $5.39 | 8,110,624 | — | — |
| 2013-04-29 | $5.26 | $5.26 | 3,367,793 | — | — |
| 2013-04-26 | $5.18 | $5.18 | 2,241,436 | — | — |
| 2013-04-25 | $5.24 | $5.24 | 3,119,777 | — | — |
| 2013-04-24 | $5.17 | $5.17 | 4,676,746 | — | — |
| 2013-04-23 | $5.14 | $5.14 | 3,224,743 | — | — |
| 2013-04-22 | $5.04 | $5.04 | 4,887,474 | — | — |
| 2013-04-19 | $5.04 | $5.04 | 3,873,248 | — | — |
| 2013-04-18 | $5.02 | $5.02 | 7,162,084 | — | — |
| 2013-04-17 | $5.06 | $5.06 | 8,356,384 | — | — |
| 2013-04-16 | $5.19 | $5.19 | 4,077,340 | — | — |
| 2013-04-15 | $5.05 | $5.05 | 6,025,244 | — | — |
| 2013-04-12 | $5.17 | $5.17 | 2,871,097 | — | — |
| 2013-04-11 | $5.21 | $5.21 | 2,063,352 | — | — |
| 2013-04-10 | $5.24 | $5.24 | 2,914,357 | — | — |
| 2013-04-09 | $5.15 | $5.15 | 2,918,604 | — | — |
| 2013-04-08 | $5.11 | $5.11 | 8,672,609 | — | — |
| 2013-04-05 | $5.02 | $5.02 | 4,748,537 | — | — |
| 2013-04-04 | $5.06 | $5.06 | 5,965,263 | — | — |
| 2013-04-03 | $5.02 | $5.02 | 7,914,626 | — | — |
| 2013-04-02 | $5.03 | $5.03 | 6,783,226 | — | — |
| 2013-04-01 | $5.00 | $5.00 | 6,198,417 | — | — |
| 2013-03-28 | $5.09 | $5.09 | 5,324,057 | — | — |
| 2013-03-27 | $5.12 | $5.12 | 5,655,674 | — | — |
| 2013-03-26 | $5.05 | $5.05 | 8,790,446 | — | — |
| 2013-03-25 | $5.07 | $5.07 | 6,215,933 | — | — |
| 2013-03-22 | $5.06 | $5.06 | 8,623,775 | — | — |
| 2013-03-21 | $5.06 | $5.06 | 6,321,430 | — | — |
| 2013-03-20 | $5.19 | $5.19 | 3,553,175 | — | — |
| 2013-03-19 | $5.18 | $5.18 | 3,774,784 | — | — |
| 2013-03-18 | $5.11 | $5.11 | 4,712,708 | — | — |
| 2013-03-15 | $5.15 | $5.15 | 4,146,079 | — | — |
| 2013-03-14 | $5.19 | $5.19 | 1,969,666 | — | — |
| 2013-03-13 | $5.16 | $5.16 | 1,773,934 | — | — |
| 2013-03-12 | $5.15 | $5.15 | 5,363,734 | — | — |
| 2013-03-11 | $5.22 | $5.22 | 6,281,355 | — | — |
| 2013-03-08 | $5.13 | $5.13 | 3,965,607 | — | — |
| 2013-03-07 | $5.11 | $5.11 | 3,800,130 | — | — |
| 2013-03-06 | $5.05 | $5.05 | 3,383,319 | — | — |
| 2013-03-05 | $5.10 | $5.10 | 4,722,262 | — | — |
| 2013-03-04 | $5.02 | $5.02 | 5,798,459 | — | — |
| 2013-03-01 | $5.00 | $5.00 | 6,539,058 | — | — |
| 2013-02-28 | $5.01 | $5.01 | 8,834,768 | — | — |
| 2013-02-27 | $4.98 | $4.98 | 5,421,857 | — | — |
| 2013-02-26 | $4.97 | $4.97 | 8,628,287 | — | — |
| 2013-02-25 | $4.97 | $4.97 | 10,789,306 | — | — |
| 2013-02-22 | $4.97 | $4.97 | 7,377,987 | — | — |
| 2013-02-21 | $4.97 | $4.97 | 6,271,667 | — | — |
| 2013-02-20 | $4.97 | $4.97 | 5,803,767 | — | — |
| 2013-02-19 | $5.00 | $5.00 | 4,972,933 | — | — |
| 2013-02-15 | $5.03 | $5.03 | 4,167,842 | — | — |
| 2013-02-14 | $4.97 | $4.97 | 4,824,043 | — | — |
| 2013-02-13 | $4.97 | $4.97 | 5,380,587 | — | — |
| 2013-02-12 | $4.99 | $4.99 | 9,114,500 | — | — |
| 2013-02-11 | $5.02 | $5.02 | 14,751,994 | — | — |
| 2013-02-08 | $4.97 | $4.97 | 4,095,255 | — | — |
| 2013-02-07 | $4.97 | $4.97 | 13,448,614 | — | — |
| 2013-02-06 | $4.96 | $4.96 | 8,265,883 | — | — |
| 2013-02-05 | $4.90 | $4.90 | 5,930,761 | — | — |
| 2013-02-04 | $4.76 | $4.76 | 5,779,616 | — | — |
| 2013-02-01 | $4.76 | $4.76 | 8,275,437 | — | — |
| 2013-01-31 | $4.68 | $4.68 | 5,843,445 | — | — |
| 2013-01-30 | $4.66 | $4.66 | 4,651,799 | — | — |
| 2013-01-29 | $4.67 | $4.67 | 7,112,189 | — | — |
| 2013-01-28 | $4.69 | $4.69 | 13,929,121 | — | — |
| 2013-01-25 | $4.85 | $4.85 | 24,307,986 | — | — |
| 2013-01-24 | $5.06 | $5.06 | 8,465,066 | — | — |
| 2013-01-23 | $5.00 | $5.00 | 3,084,346 | — | — |
| 2013-01-22 | $5.03 | $5.03 | 7,867,783 | — | — |
| 2013-01-18 | $5.01 | $5.01 | 4,794,186 | — | — |
| 2013-01-17 | $5.00 | $5.00 | 4,888,005 | — | — |
| 2013-01-16 | $5.01 | $5.01 | 7,218,880 | — | — |
| 2013-01-15 | $4.87 | $4.87 | 2,215,559 | — | — |
| 2013-01-14 | $4.82 | $4.82 | 2,203,085 | — | — |
| 2013-01-11 | $4.87 | $4.87 | 3,640,890 | — | — |
| 2013-01-10 | $4.80 | $4.80 | 3,080,896 | — | — |
| 2013-01-09 | $4.75 | $4.75 | 2,312,563 | — | — |
| 2013-01-08 | $4.72 | $4.72 | 2,371,482 | — | — |
| 2013-01-07 | $4.82 | $4.82 | 2,814,832 | — | — |
| 2013-01-04 | $4.82 | $4.82 | 2,693,545 | — | — |
| 2013-01-03 | $4.77 | $4.77 | 3,062,451 | — | — |
| 2013-01-02 | $4.81 | $4.81 | 5,613,608 | — | — |