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
- 2003-07-15 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 | $6.36 | $6.36 | 20,550 | — | — |
| 2013-12-30 | $6.39 | $6.39 | 7,800 | — | — |
| 2013-12-27 | $6.39 | $6.39 | 16,200 | — | — |
| 2013-12-26 | $6.43 | $6.43 | 15,600 | — | — |
| 2013-12-24 | $6.41 | $6.41 | 17,250 | — | — |
| 2013-12-23 | $6.42 | $6.42 | 12,150 | — | — |
| 2013-12-20 | $6.40 | $6.40 | 14,550 | — | — |
| 2013-12-19 | $6.29 | $6.29 | 6,750 | — | — |
| 2013-12-18 | $6.26 | $6.26 | 31,200 | — | — |
| 2013-12-17 | $6.21 | $6.21 | 59,400 | — | — |
| 2013-12-16 | $6.32 | $6.32 | 35,400 | — | — |
| 2013-12-13 | $6.23 | $6.23 | 60,300 | — | — |
| 2013-12-12 | $6.16 | $6.16 | 8,250 | — | — |
| 2013-12-11 | $6.11 | $6.11 | 4,800 | — | — |
| 2013-12-10 | $6.20 | $6.20 | 7,350 | — | — |
| 2013-12-09 | $6.20 | $6.20 | 16,650 | — | — |
| 2013-12-06 | $6.20 | $6.20 | 14,100 | — | — |
| 2013-12-05 | $6.23 | $6.23 | 5,250 | — | — |
| 2013-12-04 | $6.25 | $6.25 | 25,650 | — | — |
| 2013-12-03 | $6.26 | $6.26 | 73,650 | — | — |
| 2013-12-02 | $6.09 | $6.09 | 8,850 | — | — |
| 2013-11-29 | $6.09 | $6.09 | 7,200 | — | — |
| 2013-11-27 | $6.09 | $6.09 | 13,050 | — | — |
| 2013-11-26 | $6.04 | $6.04 | 8,550 | — | — |
| 2013-11-25 | $6.04 | $6.04 | 10,350 | — | — |
| 2013-11-22 | $6.00 | $6.00 | 6,750 | — | — |
| 2013-11-21 | $5.98 | $5.98 | 2,850 | — | — |
| 2013-11-20 | $6.01 | $6.01 | 2,400 | — | — |
| 2013-11-19 | $6.01 | $6.01 | 10,050 | — | — |
| 2013-11-18 | $6.03 | $6.03 | 23,550 | — | — |
| 2013-11-15 | $6.03 | $6.03 | 6,450 | — | — |
| 2013-11-14 | $6.02 | $6.02 | 12,450 | — | — |
| 2013-11-13 | $6.09 | $6.09 | 1,650 | — | — |
| 2013-11-12 | $6.09 | $6.09 | 15,450 | — | — |
| 2013-11-11 | $6.05 | $6.05 | 7,950 | — | — |
| 2013-11-08 | $6.09 | $6.09 | 1,350 | — | — |
| 2013-11-07 | $6.05 | $6.05 | 13,650 | — | — |
| 2013-11-06 | $6.09 | $6.09 | 6,150 | — | — |
| 2013-11-05 | $6.03 | $6.03 | 7,950 | — | — |
| 2013-11-04 | $6.08 | $6.08 | 37,350 | — | — |
| 2013-11-01 | $6.11 | $6.11 | 4,200 | — | — |
| 2013-10-31 | $6.09 | $6.09 | 3,450 | — | — |
| 2013-10-30 | $6.07 | $6.07 | 5,100 | — | — |
| 2013-10-29 | $6.09 | $6.09 | 5,550 | — | — |
| 2013-10-28 | $6.08 | $6.08 | 4,650 | — | — |
| 2013-10-25 | $5.97 | $5.97 | 14,700 | — | — |
| 2013-10-24 | $6.08 | $6.08 | 14,400 | — | — |
| 2013-10-23 | $6.09 | $6.09 | 12,750 | — | — |
| 2013-10-22 | $6.01 | $6.01 | 12,150 | — | — |
| 2013-10-21 | $5.97 | $5.97 | 7,950 | — | — |
| 2013-10-18 | $5.97 | $5.97 | 21,900 | — | — |
| 2013-10-17 | $5.99 | $5.99 | 10,200 | — | — |
| 2013-10-16 | $5.93 | $5.93 | 6,000 | — | — |
| 2013-10-15 | $5.98 | $5.98 | 11,250 | — | — |
| 2013-10-14 | $6.09 | $6.09 | 22,800 | — | — |
| 2013-10-11 | $5.87 | $5.87 | 7,950 | — | — |
| 2013-10-10 | $5.81 | $5.81 | 52,500 | — | — |
| 2013-10-09 | $5.69 | $5.69 | 103,200 | — | — |
| 2013-10-08 | $5.81 | $5.81 | 148,350 | — | — |
| 2013-10-07 | $5.77 | $5.77 | 27,900 | — | — |
| 2013-10-04 | $5.79 | $5.79 | 15,300 | — | — |
| 2013-10-03 | $5.85 | $5.85 | 4,050 | — | — |
| 2013-10-02 | $5.79 | $5.79 | 11,100 | — | — |
| 2013-10-01 | $5.67 | $5.67 | 15,600 | — | — |
| 2013-09-30 | $5.72 | $5.72 | 3,750 | — | — |
| 2013-09-27 | $5.75 | $5.75 | 3,750 | — | — |
| 2013-09-26 | $5.83 | $5.83 | 26,250 | — | — |
| 2013-09-25 | $5.63 | $5.63 | 9,750 | — | — |
| 2013-09-24 | $5.54 | $5.54 | 6,600 | — | — |
| 2013-09-23 | $5.59 | $5.59 | 13,800 | — | — |
| 2013-09-20 | $5.63 | $5.63 | 18,300 | — | — |
| 2013-09-19 | $5.48 | $5.48 | 40,800 | — | — |
| 2013-09-18 | $5.59 | $5.59 | 29,400 | — | — |
| 2013-09-17 | $5.69 | $5.69 | 47,100 | — | — |
| 2013-09-16 | $5.65 | $5.65 | 14,250 | — | — |
| 2013-09-13 | $5.66 | $5.66 | 17,700 | — | — |
| 2013-09-12 | $5.65 | $5.65 | 6,750 | — | — |
| 2013-09-11 | $5.74 | $5.74 | 29,100 | — | — |
| 2013-09-10 | $5.83 | $5.83 | 62,850 | — | — |
| 2013-09-09 | $5.90 | $5.90 | 43,650 | — | — |
| 2013-09-06 | $5.75 | $5.75 | 36,000 | — | — |
| 2013-09-05 | $5.55 | $5.55 | 64,650 | — | — |
| 2013-09-04 | $5.35 | $5.35 | 28,950 | — | — |
| 2013-09-03 | $5.33 | $5.33 | 23,250 | — | — |
| 2013-08-30 | $5.31 | $5.31 | 600 | — | — |
| 2013-08-29 | $5.31 | $5.31 | 13,950 | — | — |
| 2013-08-28 | $5.27 | $5.27 | 5,550 | — | — |
| 2013-08-27 | $5.23 | $5.23 | 17,850 | — | — |
| 2013-08-26 | $5.26 | $5.26 | 5,250 | — | — |
| 2013-08-23 | $5.33 | $5.33 | 11,550 | — | — |
| 2013-08-22 | $5.27 | $5.27 | 6,450 | — | — |
| 2013-08-21 | $5.29 | $5.29 | 5,100 | — | — |
| 2013-08-20 | $5.21 | $5.21 | 7,500 | — | — |
| 2013-08-19 | $5.17 | $5.17 | 12,450 | — | — |
| 2013-08-16 | $5.23 | $5.23 | 2,700 | — | — |
| 2013-08-15 | $5.24 | $5.24 | 10,950 | — | — |
| 2013-08-14 | $5.31 | $5.31 | 2,100 | — | — |
| 2013-08-13 | $5.32 | $5.32 | 87,900 | — | — |
| 2013-08-12 | $5.13 | $5.13 | 26,850 | — | — |
| 2013-08-09 | $5.13 | $5.13 | 1,950 | — | — |
| 2013-08-08 | $5.13 | $5.13 | 16,050 | — | — |
| 2013-08-07 | $5.10 | $5.10 | 15,000 | — | — |
| 2013-08-06 | $5.10 | $5.10 | 7,350 | — | — |
| 2013-08-05 | $5.10 | $5.10 | 13,500 | — | — |
| 2013-08-02 | $5.07 | $5.07 | 3,300 | — | — |
| 2013-08-01 | $5.06 | $5.06 | 5,250 | — | — |
| 2013-07-31 | $5.14 | $5.14 | 14,100 | — | — |
| 2013-07-30 | $5.09 | $5.09 | 14,250 | — | — |
| 2013-07-29 | $5.10 | $5.10 | 5,850 | — | — |
| 2013-07-26 | $5.10 | $5.10 | 3,600 | — | — |
| 2013-07-25 | $5.10 | $5.10 | 4,050 | — | — |
| 2013-07-24 | $5.07 | $5.07 | 7,950 | — | — |
| 2013-07-23 | $5.07 | $5.07 | 21,300 | — | — |
| 2013-07-22 | $5.07 | $5.07 | 12,750 | — | — |
| 2013-07-19 | $5.05 | $5.05 | 16,200 | — | — |
| 2013-07-18 | $5.05 | $5.05 | 19,050 | — | — |
| 2013-07-17 | $5.02 | $5.02 | 8,100 | — | — |
| 2013-07-16 | $4.97 | $4.97 | 12,150 | — | — |
| 2013-07-15 | $4.94 | $4.94 | 21,150 | — | — |
| 2013-07-12 | $4.93 | $4.93 | 4,650 | — | — |
| 2013-07-11 | $4.91 | $4.91 | 21,450 | — | — |
| 2013-07-10 | $4.90 | $4.90 | 47,100 | — | — |
| 2013-07-09 | $4.91 | $4.91 | 35,550 | — | — |
| 2013-07-08 | $4.86 | $4.86 | 46,050 | — | — |
| 2013-07-05 | $4.79 | $4.79 | 9,900 | — | — |
| 2013-07-03 | $4.76 | $4.76 | 450 | — | — |
| 2013-07-02 | $4.73 | $4.73 | 17,400 | — | — |
| 2013-07-01 | $4.74 | $4.74 | 1,350 | — | — |
| 2013-06-28 | $4.74 | $4.74 | 7,500 | — | — |
| 2013-06-27 | $4.78 | $4.78 | 17,700 | — | — |
| 2013-06-26 | $4.75 | $4.75 | 15,600 | — | — |
| 2013-06-25 | $4.71 | $4.71 | 3,750 | — | — |
| 2013-06-24 | $4.75 | $4.75 | 24,600 | — | — |
| 2013-06-21 | $4.71 | $4.71 | 8,550 | — | — |
| 2013-06-20 | $4.77 | $4.77 | 16,800 | — | — |
| 2013-06-19 | $4.78 | $4.78 | 14,250 | — | — |
| 2013-06-18 | $4.84 | $4.84 | 6,000 | — | — |
| 2013-06-17 | $4.73 | $4.73 | 5,700 | — | — |
| 2013-06-14 | $4.74 | $4.74 | 6,000 | — | — |
| 2013-06-13 | $4.81 | $4.81 | 10,050 | — | — |
| 2013-06-12 | $4.83 | $4.83 | 15,000 | — | — |
| 2013-06-11 | $4.75 | $4.75 | 18,750 | — | — |
| 2013-06-10 | $4.67 | $4.67 | 8,400 | — | — |
| 2013-06-07 | $4.67 | $4.67 | 1,950 | — | — |
| 2013-06-06 | $4.64 | $4.64 | 7,500 | — | — |
| 2013-06-05 | $4.67 | $4.67 | 4,950 | — | — |
| 2013-06-04 | $4.67 | $4.67 | 8,250 | — | — |
| 2013-06-03 | $4.66 | $4.66 | 10,650 | — | — |
| 2013-05-31 | $4.70 | $4.70 | 11,700 | — | — |
| 2013-05-30 | $4.69 | $4.69 | 7,800 | — | — |
| 2013-05-29 | $4.68 | $4.68 | 8,400 | — | — |
| 2013-05-28 | $4.71 | $4.71 | 5,100 | — | — |
| 2013-05-24 | $4.67 | $4.67 | 11,100 | — | — |
| 2013-05-23 | $4.71 | $4.71 | 28,650 | — | — |
| 2013-05-22 | $4.65 | $4.65 | 6,750 | — | — |
| 2013-05-21 | $4.70 | $4.70 | 5,250 | — | — |
| 2013-05-20 | $4.71 | $4.71 | 8,550 | — | — |
| 2013-05-17 | $4.73 | $4.73 | 60,900 | — | — |
| 2013-05-16 | $4.75 | $4.75 | 7,800 | — | — |
| 2013-05-15 | $4.75 | $4.75 | 22,350 | — | — |
| 2013-05-14 | $4.83 | $4.83 | 68,850 | — | — |
| 2013-05-13 | $4.67 | $4.67 | 20,550 | — | — |
| 2013-05-10 | $4.69 | $4.69 | 4,950 | — | — |
| 2013-05-09 | $4.71 | $4.71 | 39,600 | — | — |
| 2013-05-08 | $4.66 | $4.66 | 3,300 | — | — |
| 2013-05-07 | $4.65 | $4.65 | 14,100 | — | — |
| 2013-05-06 | $4.66 | $4.66 | 11,550 | — | — |
| 2013-05-03 | $4.67 | $4.67 | 1,650 | — | — |
| 2013-05-02 | $4.67 | $4.67 | 22,800 | — | — |
| 2013-05-01 | $4.65 | $4.65 | 7,650 | — | — |
| 2013-04-30 | $4.67 | $4.67 | 3,450 | — | — |
| 2013-04-29 | $4.67 | $4.67 | 10,950 | — | — |
| 2013-04-26 | $4.69 | $4.69 | 9,750 | — | — |
| 2013-04-25 | $4.73 | $4.73 | 6,600 | — | — |
| 2013-04-24 | $4.67 | $4.67 | 6,600 | — | — |
| 2013-04-23 | $4.74 | $4.74 | 13,650 | — | — |
| 2013-04-22 | $4.65 | $4.65 | 0 | — | — |
| 2013-04-19 | $4.65 | $4.65 | 3,150 | — | — |
| 2013-04-18 | $4.61 | $4.61 | 3,150 | — | — |
| 2013-04-17 | $4.62 | $4.62 | 2,100 | — | — |
| 2013-04-16 | $4.65 | $4.65 | 3,750 | — | — |
| 2013-04-15 | $4.64 | $4.64 | 10,350 | — | — |
| 2013-04-12 | $4.61 | $4.61 | 22,350 | — | — |
| 2013-04-11 | $4.60 | $4.60 | 109,800 | — | — |
| 2013-04-10 | $4.76 | $4.76 | 6,600 | — | — |
| 2013-04-09 | $4.77 | $4.77 | 6,900 | — | — |
| 2013-04-08 | $4.70 | $4.70 | 9,300 | — | — |
| 2013-04-05 | $4.68 | $4.68 | 12,750 | — | — |
| 2013-04-04 | $4.78 | $4.78 | 8,400 | — | — |
| 2013-04-03 | $4.77 | $4.77 | 4,500 | — | — |
| 2013-04-02 | $4.87 | $4.87 | 0 | — | — |
| 2013-04-01 | $4.87 | $4.87 | 6,750 | — | — |
| 2013-03-28 | $4.77 | $4.77 | 6,450 | — | — |
| 2013-03-27 | $4.74 | $4.74 | 10,500 | — | — |
| 2013-03-26 | $4.78 | $4.78 | 2,100 | — | — |
| 2013-03-25 | $4.75 | $4.75 | 150 | — | — |
| 2013-03-22 | $4.76 | $4.76 | 450 | — | — |
| 2013-03-21 | $4.81 | $4.81 | 30,300 | — | — |
| 2013-03-20 | $4.75 | $4.75 | 3,750 | — | — |
| 2013-03-19 | $4.76 | $4.76 | 3,600 | — | — |
| 2013-03-18 | $4.73 | $4.73 | 3,000 | — | — |
| 2013-03-15 | $4.78 | $4.78 | 1,800 | — | — |
| 2013-03-14 | $4.80 | $4.80 | 11,700 | — | — |
| 2013-03-13 | $4.73 | $4.73 | 7,950 | — | — |
| 2013-03-12 | $4.69 | $4.69 | 300 | — | — |
| 2013-03-11 | $4.75 | $4.75 | 2,850 | — | — |
| 2013-03-08 | $4.75 | $4.75 | 10,650 | — | — |
| 2013-03-07 | $4.85 | $4.85 | 20,850 | — | — |
| 2013-03-06 | $4.86 | $4.86 | 2,250 | — | — |
| 2013-03-05 | $4.85 | $4.85 | 8,550 | — | — |
| 2013-03-04 | $4.79 | $4.79 | 2,400 | — | — |
| 2013-03-01 | $4.79 | $4.79 | 5,850 | — | — |
| 2013-02-28 | $4.77 | $4.77 | 3,000 | — | — |
| 2013-02-27 | $4.80 | $4.80 | 6,300 | — | — |
| 2013-02-26 | $4.73 | $4.73 | 6,450 | — | — |
| 2013-02-25 | $4.75 | $4.75 | 6,300 | — | — |
| 2013-02-22 | $4.83 | $4.83 | 4,050 | — | — |
| 2013-02-21 | $4.74 | $4.74 | 10,650 | — | — |
| 2013-02-20 | $4.91 | $4.91 | 5,250 | — | — |
| 2013-02-19 | $4.88 | $4.88 | 2,850 | — | — |
| 2013-02-15 | $4.90 | $4.90 | 10,500 | — | — |
| 2013-02-14 | $4.93 | $4.93 | 28,050 | — | — |
| 2013-02-13 | $4.91 | $4.91 | 24,750 | — | — |
| 2013-02-12 | $4.88 | $4.88 | 35,400 | — | — |
| 2013-02-11 | $4.79 | $4.79 | 23,850 | — | — |
| 2013-02-08 | $4.83 | $4.83 | 15,450 | — | — |
| 2013-02-07 | $4.86 | $4.86 | 11,700 | — | — |
| 2013-02-06 | $4.92 | $4.92 | 4,800 | — | — |
| 2013-02-05 | $4.87 | $4.87 | 10,200 | — | — |
| 2013-02-04 | $4.89 | $4.89 | 5,100 | — | — |
| 2013-02-01 | $4.94 | $4.94 | 6,750 | — | — |
| 2013-01-31 | $4.93 | $4.93 | 24,300 | — | — |
| 2013-01-30 | $4.93 | $4.93 | 3,600 | — | — |
| 2013-01-29 | $4.97 | $4.97 | 8,400 | — | — |
| 2013-01-28 | $4.90 | $4.90 | 9,000 | — | — |
| 2013-01-25 | $4.91 | $4.91 | 14,850 | — | — |
| 2013-01-24 | $5.01 | $5.01 | 13,350 | — | — |
| 2013-01-23 | $5.07 | $5.07 | 21,900 | — | — |
| 2013-01-22 | $4.98 | $4.98 | 2,700 | — | — |
| 2013-01-18 | $4.97 | $4.97 | 4,500 | — | — |
| 2013-01-17 | $4.91 | $4.91 | 7,350 | — | — |
| 2013-01-16 | $5.01 | $5.01 | 11,400 | — | — |
| 2013-01-15 | $5.01 | $5.01 | 17,550 | — | — |
| 2013-01-14 | $5.05 | $5.05 | 47,550 | — | — |
| 2013-01-11 | $5.01 | $5.01 | 2,400 | — | — |
| 2013-01-10 | $5.01 | $5.01 | 23,100 | — | — |
| 2013-01-09 | $5.07 | $5.07 | 31,650 | — | — |
| 2013-01-08 | $5.06 | $5.06 | 4,500 | — | — |
| 2013-01-07 | $5.07 | $5.07 | 14,700 | — | — |
| 2013-01-04 | $5.07 | $5.07 | 8,850 | — | — |
| 2013-01-03 | $5.08 | $5.08 | 19,950 | — | — |
| 2013-01-02 | $5.13 | $5.13 | 22,800 | — | — |