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
- 1999-08-03 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 | $5.41 | $5.41 | 163,600 | — | — |
| 2013-12-30 | $5.39 | $5.39 | 89,400 | — | — |
| 2013-12-27 | $5.40 | $5.40 | 108,200 | — | — |
| 2013-12-26 | $5.48 | $5.48 | 76,700 | — | — |
| 2013-12-24 | $5.44 | $5.44 | 68,000 | — | — |
| 2013-12-23 | $5.39 | $5.39 | 247,500 | — | — |
| 2013-12-20 | $5.44 | $5.44 | 472,300 | — | — |
| 2013-12-19 | $5.10 | $5.10 | 115,200 | — | — |
| 2013-12-18 | $5.10 | $5.10 | 222,800 | — | — |
| 2013-12-17 | $5.14 | $5.14 | 493,400 | — | — |
| 2013-12-16 | $4.91 | $4.91 | 96,100 | — | — |
| 2013-12-13 | $4.89 | $4.89 | 114,200 | — | — |
| 2013-12-12 | $4.93 | $4.93 | 216,600 | — | — |
| 2013-12-11 | $4.97 | $4.97 | 119,100 | — | — |
| 2013-12-10 | $5.00 | $5.00 | 204,700 | — | — |
| 2013-12-09 | $4.91 | $4.91 | 97,000 | — | — |
| 2013-12-06 | $5.08 | $5.08 | 369,200 | — | — |
| 2013-12-05 | $4.96 | $4.96 | 303,900 | — | — |
| 2013-12-04 | $5.15 | $5.15 | 146,300 | — | — |
| 2013-12-03 | $5.12 | $5.12 | 246,400 | — | — |
| 2013-12-02 | $5.08 | $5.08 | 381,600 | — | — |
| 2013-11-29 | $5.09 | $5.09 | 162,700 | — | — |
| 2013-11-27 | $4.99 | $4.99 | 273,300 | — | — |
| 2013-11-26 | $4.67 | $4.67 | 257,700 | — | — |
| 2013-11-25 | $4.62 | $4.62 | 359,800 | — | — |
| 2013-11-22 | $4.79 | $4.79 | 94,100 | — | — |
| 2013-11-21 | $4.88 | $4.88 | 107,000 | — | — |
| 2013-11-20 | $4.82 | $4.82 | 205,300 | — | — |
| 2013-11-19 | $4.94 | $4.94 | 96,700 | — | — |
| 2013-11-18 | $4.95 | $4.95 | 129,800 | — | — |
| 2013-11-15 | $5.09 | $5.09 | 132,600 | — | — |
| 2013-11-14 | $5.09 | $5.09 | 111,000 | — | — |
| 2013-11-13 | $5.11 | $5.11 | 154,000 | — | — |
| 2013-11-12 | $4.86 | $4.86 | 165,300 | — | — |
| 2013-11-11 | $4.83 | $4.83 | 434,600 | — | — |
| 2013-11-08 | $4.92 | $4.92 | 133,300 | — | — |
| 2013-11-07 | $4.79 | $4.79 | 204,200 | — | — |
| 2013-11-06 | $4.90 | $4.90 | 228,000 | — | — |
| 2013-11-05 | $5.06 | $5.06 | 146,100 | — | — |
| 2013-11-04 | $5.10 | $5.10 | 197,600 | — | — |
| 2013-11-01 | $5.08 | $5.08 | 478,300 | — | — |
| 2013-10-31 | $5.44 | $5.44 | 433,000 | — | — |
| 2013-10-30 | $5.20 | $5.20 | 415,000 | — | — |
| 2013-10-29 | $5.14 | $5.14 | 709,400 | — | — |
| 2013-10-28 | $5.73 | $5.73 | 329,800 | — | — |
| 2013-10-25 | $5.33 | $5.33 | 115,400 | — | — |
| 2013-10-24 | $5.41 | $5.41 | 142,300 | — | — |
| 2013-10-23 | $5.30 | $5.30 | 145,600 | — | — |
| 2013-10-22 | $5.36 | $5.36 | 168,500 | — | — |
| 2013-10-21 | $5.32 | $5.32 | 411,200 | — | — |
| 2013-10-18 | $5.30 | $5.30 | 145,600 | — | — |
| 2013-10-17 | $5.24 | $5.24 | 216,700 | — | — |
| 2013-10-16 | $5.24 | $5.24 | 168,500 | — | — |
| 2013-10-15 | $5.15 | $5.15 | 206,800 | — | — |
| 2013-10-14 | $5.10 | $5.10 | 276,300 | — | — |
| 2013-10-11 | $5.35 | $5.35 | 381,500 | — | — |
| 2013-10-10 | $4.95 | $4.95 | 288,400 | — | — |
| 2013-10-09 | $4.68 | $4.68 | 520,100 | — | — |
| 2013-10-08 | $4.65 | $4.65 | 405,100 | — | — |
| 2013-10-07 | $4.75 | $4.75 | 404,700 | — | — |
| 2013-10-04 | $4.90 | $4.90 | 182,200 | — | — |
| 2013-10-03 | $4.87 | $4.87 | 207,600 | — | — |
| 2013-10-02 | $5.06 | $5.06 | 259,800 | — | — |
| 2013-10-01 | $4.99 | $4.99 | 361,600 | — | — |
| 2013-09-30 | $4.93 | $4.93 | 751,700 | — | — |
| 2013-09-27 | $5.23 | $5.23 | 135,900 | — | — |
| 2013-09-26 | $5.31 | $5.31 | 91,100 | — | — |
| 2013-09-25 | $5.33 | $5.33 | 116,300 | — | — |
| 2013-09-24 | $5.34 | $5.34 | 164,600 | — | — |
| 2013-09-23 | $5.34 | $5.34 | 174,800 | — | — |
| 2013-09-20 | $5.43 | $5.43 | 175,200 | — | — |
| 2013-09-19 | $5.44 | $5.44 | 135,300 | — | — |
| 2013-09-18 | $5.60 | $5.60 | 140,800 | — | — |
| 2013-09-17 | $5.56 | $5.56 | 120,500 | — | — |
| 2013-09-16 | $5.39 | $5.39 | 286,800 | — | — |
| 2013-09-13 | $5.38 | $5.38 | 127,000 | — | — |
| 2013-09-12 | $5.18 | $5.18 | 110,600 | — | — |
| 2013-09-11 | $5.31 | $5.31 | 160,700 | — | — |
| 2013-09-10 | $5.27 | $5.27 | 240,300 | — | — |
| 2013-09-09 | $5.39 | $5.39 | 179,700 | — | — |
| 2013-09-06 | $5.34 | $5.34 | 117,500 | — | — |
| 2013-09-05 | $5.34 | $5.34 | 160,500 | — | — |
| 2013-09-04 | $5.42 | $5.42 | 110,500 | — | — |
| 2013-09-03 | $5.28 | $5.28 | 143,300 | — | — |
| 2013-08-30 | $5.44 | $5.44 | 166,000 | — | — |
| 2013-08-29 | $5.52 | $5.52 | 397,600 | — | — |
| 2013-08-28 | $5.81 | $5.81 | 92,800 | — | — |
| 2013-08-27 | $5.75 | $5.75 | 122,500 | — | — |
| 2013-08-26 | $6.04 | $6.04 | 89,300 | — | — |
| 2013-08-23 | $6.14 | $6.14 | 54,700 | — | — |
| 2013-08-22 | $6.25 | $6.25 | 55,300 | — | — |
| 2013-08-21 | $6.09 | $6.09 | 85,700 | — | — |
| 2013-08-20 | $6.09 | $6.09 | 125,700 | — | — |
| 2013-08-19 | $5.95 | $5.95 | 116,400 | — | — |
| 2013-08-16 | $6.43 | $6.43 | 181,700 | — | — |
| 2013-08-15 | $6.25 | $6.25 | 145,200 | — | — |
| 2013-08-14 | $6.53 | $6.53 | 48,700 | — | — |
| 2013-08-13 | $6.57 | $6.57 | 85,100 | — | — |
| 2013-08-12 | $6.46 | $6.46 | 108,400 | — | — |
| 2013-08-09 | $6.63 | $6.63 | 71,400 | — | — |
| 2013-08-08 | $6.80 | $6.80 | 82,000 | — | — |
| 2013-08-07 | $6.49 | $6.49 | 76,700 | — | — |
| 2013-08-06 | $6.78 | $6.78 | 57,600 | — | — |
| 2013-08-05 | $6.95 | $6.95 | 43,100 | — | — |
| 2013-08-02 | $6.96 | $6.96 | 110,000 | — | — |
| 2013-08-01 | $6.80 | $6.80 | 92,900 | — | — |
| 2013-07-31 | $6.58 | $6.58 | 59,400 | — | — |
| 2013-07-30 | $6.58 | $6.58 | 93,700 | — | — |
| 2013-07-29 | $6.70 | $6.70 | 92,400 | — | — |
| 2013-07-26 | $6.91 | $6.91 | 70,900 | — | — |
| 2013-07-25 | $6.99 | $6.99 | 81,300 | — | — |
| 2013-07-24 | $6.51 | $6.51 | 88,200 | — | — |
| 2013-07-23 | $6.62 | $6.62 | 152,400 | — | — |
| 2013-07-22 | $6.97 | $6.97 | 74,800 | — | — |
| 2013-07-19 | $7.12 | $7.12 | 93,400 | — | — |
| 2013-07-18 | $7.09 | $7.09 | 103,700 | — | — |
| 2013-07-17 | $6.88 | $6.88 | 117,400 | — | — |
| 2013-07-16 | $6.64 | $6.64 | 85,000 | — | — |
| 2013-07-15 | $6.65 | $6.65 | 178,600 | — | — |
| 2013-07-12 | $6.92 | $6.92 | 123,200 | — | — |
| 2013-07-11 | $6.80 | $6.80 | 148,200 | — | — |
| 2013-07-10 | $6.62 | $6.62 | 94,500 | — | — |
| 2013-07-09 | $6.60 | $6.60 | 111,100 | — | — |
| 2013-07-08 | $6.56 | $6.56 | 180,000 | — | — |
| 2013-07-05 | $6.50 | $6.50 | 164,800 | — | — |
| 2013-07-03 | $6.02 | $6.02 | 222,800 | — | — |
| 2013-07-02 | $6.02 | $6.02 | 155,700 | — | — |
| 2013-07-01 | $6.16 | $6.16 | 214,900 | — | — |
| 2013-06-28 | $6.19 | $6.19 | 935,800 | — | — |
| 2013-06-27 | $6.18 | $6.18 | 127,900 | — | — |
| 2013-06-26 | $5.77 | $5.77 | 254,500 | — | — |
| 2013-06-25 | $5.74 | $5.74 | 109,100 | — | — |
| 2013-06-24 | $5.70 | $5.70 | 135,100 | — | — |
| 2013-06-21 | $6.02 | $6.02 | 181,300 | — | — |
| 2013-06-20 | $5.89 | $5.89 | 116,600 | — | — |
| 2013-06-19 | $6.06 | $6.06 | 101,000 | — | — |
| 2013-06-18 | $5.97 | $5.97 | 157,600 | — | — |
| 2013-06-17 | $5.85 | $5.85 | 94,800 | — | — |
| 2013-06-14 | $5.56 | $5.56 | 130,200 | — | — |
| 2013-06-13 | $5.71 | $5.71 | 155,500 | — | — |
| 2013-06-12 | $5.47 | $5.47 | 176,800 | — | — |
| 2013-06-11 | $5.65 | $5.65 | 123,600 | — | — |
| 2013-06-10 | $5.89 | $5.89 | 235,900 | — | — |
| 2013-06-07 | $5.97 | $5.97 | 99,300 | — | — |
| 2013-06-06 | $5.87 | $5.87 | 119,400 | — | — |
| 2013-06-05 | $5.90 | $5.90 | 125,300 | — | — |
| 2013-06-04 | $6.14 | $6.14 | 114,100 | — | — |
| 2013-06-03 | $6.19 | $6.19 | 263,900 | — | — |
| 2013-05-31 | $6.09 | $6.09 | 186,700 | — | — |
| 2013-05-30 | $6.27 | $6.27 | 127,000 | — | — |
| 2013-05-29 | $6.24 | $6.24 | 115,700 | — | — |
| 2013-05-28 | $6.38 | $6.38 | 146,300 | — | — |
| 2013-05-24 | $6.19 | $6.19 | 75,600 | — | — |
| 2013-05-23 | $6.15 | $6.15 | 217,500 | — | — |
| 2013-05-22 | $6.29 | $6.29 | 122,500 | — | — |
| 2013-05-21 | $6.51 | $6.51 | 95,600 | — | — |
| 2013-05-20 | $6.54 | $6.54 | 132,100 | — | — |
| 2013-05-17 | $6.55 | $6.55 | 120,900 | — | — |
| 2013-05-16 | $6.48 | $6.48 | 76,700 | — | — |
| 2013-05-15 | $6.40 | $6.40 | 148,700 | — | — |
| 2013-05-14 | $6.40 | $6.40 | 178,000 | — | — |
| 2013-05-13 | $6.35 | $6.35 | 206,900 | — | — |
| 2013-05-10 | $6.05 | $6.05 | 272,900 | — | — |
| 2013-05-09 | $6.22 | $6.22 | 341,600 | — | — |
| 2013-05-08 | $6.29 | $6.29 | 298,800 | — | — |
| 2013-05-07 | $6.09 | $6.09 | 276,500 | — | — |
| 2013-05-06 | $5.85 | $5.85 | 277,300 | — | — |
| 2013-05-03 | $5.68 | $5.68 | 229,500 | — | — |
| 2013-05-02 | $5.56 | $5.56 | 348,600 | — | — |
| 2013-05-01 | $5.71 | $5.71 | 255,000 | — | — |
| 2013-04-30 | $5.93 | $5.93 | 674,600 | — | — |
| 2013-04-29 | $6.05 | $6.05 | 355,100 | — | — |
| 2013-04-26 | $5.84 | $5.84 | 148,300 | — | — |
| 2013-04-25 | $5.66 | $5.66 | 152,800 | — | — |
| 2013-04-24 | $5.53 | $5.53 | 153,000 | — | — |
| 2013-04-23 | $5.41 | $5.41 | 222,500 | — | — |
| 2013-04-22 | $5.38 | $5.38 | 145,700 | — | — |
| 2013-04-19 | $5.35 | $5.35 | 101,200 | — | — |
| 2013-04-18 | $5.29 | $5.29 | 120,800 | — | — |
| 2013-04-17 | $5.25 | $5.25 | 132,900 | — | — |
| 2013-04-16 | $5.36 | $5.36 | 161,100 | — | — |
| 2013-04-15 | $5.24 | $5.24 | 202,000 | — | — |
| 2013-04-12 | $5.42 | $5.42 | 149,400 | — | — |
| 2013-04-11 | $5.50 | $5.50 | 137,200 | — | — |
| 2013-04-10 | $5.40 | $5.40 | 134,400 | — | — |
| 2013-04-09 | $5.07 | $5.07 | 137,800 | — | — |
| 2013-04-08 | $5.12 | $5.12 | 83,700 | — | — |
| 2013-04-05 | $5.00 | $5.00 | 86,500 | — | — |
| 2013-04-04 | $5.02 | $5.02 | 48,800 | — | — |
| 2013-04-03 | $4.96 | $4.96 | 120,600 | — | — |
| 2013-04-02 | $5.00 | $5.00 | 179,000 | — | — |
| 2013-04-01 | $4.88 | $4.88 | 185,500 | — | — |
| 2013-03-28 | $4.97 | $4.97 | 164,400 | — | — |
| 2013-03-27 | $5.05 | $5.05 | 232,700 | — | — |
| 2013-03-26 | $5.04 | $5.04 | 113,300 | — | — |
| 2013-03-25 | $5.05 | $5.05 | 155,400 | — | — |
| 2013-03-22 | $4.97 | $4.97 | 62,500 | — | — |
| 2013-03-21 | $5.09 | $5.09 | 63,100 | — | — |
| 2013-03-20 | $5.09 | $5.09 | 109,400 | — | — |
| 2013-03-19 | $5.03 | $5.03 | 136,300 | — | — |
| 2013-03-18 | $4.92 | $4.92 | 156,400 | — | — |
| 2013-03-15 | $5.04 | $5.04 | 150,700 | — | — |
| 2013-03-14 | $5.06 | $5.06 | 72,700 | — | — |
| 2013-03-13 | $5.03 | $5.03 | 114,500 | — | — |
| 2013-03-12 | $5.03 | $5.03 | 75,400 | — | — |
| 2013-03-11 | $5.10 | $5.10 | 140,300 | — | — |
| 2013-03-08 | $4.90 | $4.90 | 206,200 | — | — |
| 2013-03-07 | $4.77 | $4.77 | 103,700 | — | — |
| 2013-03-06 | $4.71 | $4.71 | 105,400 | — | — |
| 2013-03-05 | $4.64 | $4.64 | 115,600 | — | — |
| 2013-03-04 | $4.47 | $4.47 | 108,300 | — | — |
| 2013-03-01 | $4.51 | $4.51 | 211,200 | — | — |
| 2013-02-28 | $4.30 | $4.30 | 175,600 | — | — |
| 2013-02-27 | $4.32 | $4.32 | 79,900 | — | — |
| 2013-02-26 | $4.30 | $4.30 | 96,200 | — | — |
| 2013-02-25 | $4.20 | $4.20 | 98,000 | — | — |
| 2013-02-22 | $4.30 | $4.30 | 103,100 | — | — |
| 2013-02-21 | $4.25 | $4.25 | 102,500 | — | — |
| 2013-02-20 | $4.23 | $4.23 | 132,300 | — | — |
| 2013-02-19 | $4.35 | $4.35 | 182,200 | — | — |
| 2013-02-15 | $4.21 | $4.21 | 143,100 | — | — |
| 2013-02-14 | $4.28 | $4.28 | 196,100 | — | — |
| 2013-02-13 | $4.13 | $4.13 | 203,900 | — | — |
| 2013-02-12 | $4.08 | $4.08 | 146,500 | — | — |
| 2013-02-11 | $3.99 | $3.99 | 102,800 | — | — |
| 2013-02-08 | $4.00 | $4.00 | 136,000 | — | — |
| 2013-02-07 | $3.96 | $3.96 | 195,500 | — | — |
| 2013-02-06 | $3.89 | $3.89 | 121,400 | — | — |
| 2013-02-05 | $3.80 | $3.80 | 166,600 | — | — |
| 2013-02-04 | $3.83 | $3.83 | 187,300 | — | — |
| 2013-02-01 | $4.01 | $4.01 | 169,900 | — | — |
| 2013-01-31 | $4.02 | $4.02 | 412,300 | — | — |
| 2013-01-30 | $3.72 | $3.72 | 54,300 | — | — |
| 2013-01-29 | $3.75 | $3.75 | 35,700 | — | — |
| 2013-01-28 | $3.74 | $3.74 | 97,400 | — | — |
| 2013-01-25 | $3.76 | $3.76 | 73,700 | — | — |
| 2013-01-24 | $3.77 | $3.77 | 78,300 | — | — |
| 2013-01-23 | $3.74 | $3.74 | 89,800 | — | — |
| 2013-01-22 | $3.76 | $3.76 | 213,700 | — | — |
| 2013-01-18 | $3.69 | $3.69 | 33,200 | — | — |
| 2013-01-17 | $3.70 | $3.70 | 203,000 | — | — |
| 2013-01-16 | $3.56 | $3.56 | 48,100 | — | — |
| 2013-01-15 | $3.68 | $3.68 | 62,400 | — | — |
| 2013-01-14 | $3.61 | $3.61 | 68,900 | — | — |
| 2013-01-11 | $3.68 | $3.68 | 37,800 | — | — |
| 2013-01-10 | $3.71 | $3.71 | 46,000 | — | — |
| 2013-01-09 | $3.69 | $3.69 | 37,100 | — | — |
| 2013-01-08 | $3.65 | $3.65 | 36,700 | — | — |
| 2013-01-07 | $3.63 | $3.63 | 51,900 | — | — |
| 2013-01-04 | $3.71 | $3.71 | 59,800 | — | — |
| 2013-01-03 | $3.69 | $3.69 | 102,900 | — | — |
| 2013-01-02 | $3.78 | $3.78 | 200,100 | — | — |