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
- 1993-03-26 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 | $4.68 | $4.68 | 32,300 | — | — |
| 2013-12-30 | $4.67 | $4.67 | 103,500 | — | — |
| 2013-12-27 | $4.74 | $4.74 | 23,900 | — | — |
| 2013-12-26 | $4.72 | $4.72 | 39,500 | — | — |
| 2013-12-24 | $4.74 | $4.74 | 52,100 | — | — |
| 2013-12-23 | $4.65 | $4.65 | 207,000 | — | — |
| 2013-12-20 | $4.57 | $4.57 | 173,200 | — | — |
| 2013-12-19 | $4.60 | $4.60 | 255,900 | — | — |
| 2013-12-18 | $4.35 | $4.35 | 193,900 | — | — |
| 2013-12-17 | $4.33 | $4.33 | 113,600 | — | — |
| 2013-12-16 | $4.20 | $4.20 | 35,200 | — | — |
| 2013-12-13 | $4.22 | $4.22 | 14,800 | — | — |
| 2013-12-12 | $4.19 | $4.19 | 72,000 | — | — |
| 2013-12-11 | $4.17 | $4.17 | 18,100 | — | — |
| 2013-12-10 | $4.27 | $4.27 | 25,500 | — | — |
| 2013-12-09 | $4.38 | $4.38 | 9,300 | — | — |
| 2013-12-06 | $4.36 | $4.36 | 6,200 | — | — |
| 2013-12-05 | $4.33 | $4.33 | 17,600 | — | — |
| 2013-12-04 | $4.30 | $4.30 | 43,800 | — | — |
| 2013-12-03 | $4.17 | $4.17 | 31,100 | — | — |
| 2013-12-02 | $4.39 | $4.39 | 84,200 | — | — |
| 2013-11-29 | $4.45 | $4.45 | 20,200 | — | — |
| 2013-11-27 | $4.44 | $4.44 | 35,300 | — | — |
| 2013-11-26 | $4.50 | $4.50 | 33,600 | — | — |
| 2013-11-25 | $4.50 | $4.50 | 51,200 | — | — |
| 2013-11-22 | $4.69 | $4.69 | 14,300 | — | — |
| 2013-11-21 | $4.61 | $4.61 | 17,000 | — | — |
| 2013-11-20 | $4.68 | $4.68 | 75,200 | — | — |
| 2013-11-19 | $4.66 | $4.66 | 18,100 | — | — |
| 2013-11-18 | $4.70 | $4.70 | 16,600 | — | — |
| 2013-11-15 | $4.62 | $4.62 | 20,700 | — | — |
| 2013-11-14 | $4.60 | $4.60 | 52,800 | — | — |
| 2013-11-13 | $4.70 | $4.70 | 241,400 | — | — |
| 2013-11-12 | $5.21 | $5.21 | 67,100 | — | — |
| 2013-11-11 | $5.24 | $5.24 | 21,500 | — | — |
| 2013-11-08 | $5.20 | $5.20 | 53,300 | — | — |
| 2013-11-07 | $5.19 | $5.19 | 69,400 | — | — |
| 2013-11-06 | $5.15 | $5.15 | 90,000 | — | — |
| 2013-11-05 | $5.14 | $5.14 | 21,200 | — | — |
| 2013-11-04 | $5.21 | $5.21 | 65,300 | — | — |
| 2013-11-01 | $5.14 | $5.14 | 14,600 | — | — |
| 2013-10-31 | $5.13 | $5.13 | 61,800 | — | — |
| 2013-10-30 | $4.95 | $4.95 | 10,300 | — | — |
| 2013-10-29 | $5.00 | $5.00 | 28,800 | — | — |
| 2013-10-28 | $4.96 | $4.96 | 57,400 | — | — |
| 2013-10-25 | $5.10 | $5.10 | 81,700 | — | — |
| 2013-10-24 | $5.07 | $5.07 | 21,800 | — | — |
| 2013-10-23 | $5.05 | $5.05 | 37,800 | — | — |
| 2013-10-22 | $4.97 | $4.97 | 57,700 | — | — |
| 2013-10-21 | $4.97 | $4.97 | 91,400 | — | — |
| 2013-10-18 | $4.88 | $4.88 | 123,100 | — | — |
| 2013-10-17 | $4.92 | $4.92 | 74,800 | — | — |
| 2013-10-16 | $4.89 | $4.89 | 19,300 | — | — |
| 2013-10-15 | $4.90 | $4.90 | 9,200 | — | — |
| 2013-10-14 | $4.92 | $4.92 | 49,200 | — | — |
| 2013-10-11 | $4.93 | $4.93 | 75,500 | — | — |
| 2013-10-10 | $4.82 | $4.82 | 76,000 | — | — |
| 2013-10-09 | $4.78 | $4.78 | 138,400 | — | — |
| 2013-10-08 | $4.75 | $4.75 | 6,900 | — | — |
| 2013-10-07 | $4.80 | $4.80 | 16,000 | — | — |
| 2013-10-04 | $4.83 | $4.83 | 11,200 | — | — |
| 2013-10-03 | $4.77 | $4.77 | 45,100 | — | — |
| 2013-10-02 | $5.12 | $5.12 | 18,900 | — | — |
| 2013-10-01 | $4.97 | $4.97 | 23,800 | — | — |
| 2013-09-30 | $4.91 | $4.91 | 40,400 | — | — |
| 2013-09-27 | $4.97 | $4.97 | 10,600 | — | — |
| 2013-09-26 | $4.96 | $4.96 | 12,900 | — | — |
| 2013-09-25 | $5.00 | $5.00 | 22,800 | — | — |
| 2013-09-24 | $4.98 | $4.98 | 23,200 | — | — |
| 2013-09-23 | $4.95 | $4.95 | 30,100 | — | — |
| 2013-09-20 | $5.00 | $5.00 | 19,300 | — | — |
| 2013-09-19 | $4.97 | $4.97 | 19,200 | — | — |
| 2013-09-18 | $4.99 | $4.99 | 7,600 | — | — |
| 2013-09-17 | $4.92 | $4.92 | 22,500 | — | — |
| 2013-09-16 | $4.88 | $4.88 | 50,700 | — | — |
| 2013-09-13 | $4.68 | $4.68 | 39,800 | — | — |
| 2013-09-12 | $4.64 | $4.64 | 52,100 | — | — |
| 2013-09-11 | $4.67 | $4.67 | 55,400 | — | — |
| 2013-09-10 | $4.70 | $4.70 | 26,700 | — | — |
| 2013-09-09 | $4.75 | $4.75 | 57,200 | — | — |
| 2013-09-06 | $4.75 | $4.75 | 12,000 | — | — |
| 2013-09-05 | $4.80 | $4.80 | 9,400 | — | — |
| 2013-09-04 | $4.78 | $4.78 | 11,000 | — | — |
| 2013-09-03 | $4.71 | $4.71 | 25,800 | — | — |
| 2013-08-30 | $4.75 | $4.75 | 16,700 | — | — |
| 2013-08-29 | $4.74 | $4.74 | 197,800 | — | — |
| 2013-08-28 | $4.69 | $4.69 | 136,300 | — | — |
| 2013-08-27 | $4.60 | $4.60 | 489,500 | — | — |
| 2013-08-26 | $4.80 | $4.80 | 28,000 | — | — |
| 2013-08-23 | $5.01 | $5.01 | 38,700 | — | — |
| 2013-08-22 | $5.08 | $5.08 | 10,400 | — | — |
| 2013-08-21 | $5.12 | $5.12 | 16,800 | — | — |
| 2013-08-20 | $5.17 | $5.17 | 24,200 | — | — |
| 2013-08-19 | $5.16 | $5.16 | 226,400 | — | — |
| 2013-08-16 | $5.15 | $5.15 | 33,700 | — | — |
| 2013-08-15 | $5.14 | $5.14 | 26,400 | — | — |
| 2013-08-14 | $5.19 | $5.19 | 31,800 | — | — |
| 2013-08-13 | $5.17 | $5.17 | 56,000 | — | — |
| 2013-08-12 | $5.28 | $5.28 | 27,400 | — | — |
| 2013-08-09 | $5.24 | $5.24 | 14,500 | — | — |
| 2013-08-08 | $5.22 | $5.22 | 56,800 | — | — |
| 2013-08-07 | $5.29 | $5.29 | 12,800 | — | — |
| 2013-08-06 | $5.30 | $5.30 | 23,600 | — | — |
| 2013-08-05 | $5.28 | $5.28 | 63,500 | — | — |
| 2013-08-02 | $5.25 | $5.25 | 25,600 | — | — |
| 2013-08-01 | $5.25 | $5.25 | 50,400 | — | — |
| 2013-07-31 | $5.13 | $5.13 | 21,200 | — | — |
| 2013-07-30 | $5.17 | $5.17 | 23,300 | — | — |
| 2013-07-29 | $5.07 | $5.07 | 32,500 | — | — |
| 2013-07-26 | $5.10 | $5.10 | 20,100 | — | — |
| 2013-07-25 | $5.07 | $5.07 | 21,200 | — | — |
| 2013-07-24 | $5.13 | $5.13 | 37,100 | — | — |
| 2013-07-23 | $5.15 | $5.15 | 51,600 | — | — |
| 2013-07-22 | $5.20 | $5.20 | 27,000 | — | — |
| 2013-07-19 | $5.20 | $5.20 | 45,300 | — | — |
| 2013-07-18 | $5.24 | $5.24 | 169,700 | — | — |
| 2013-07-17 | $6.04 | $6.04 | 67,700 | — | — |
| 2013-07-16 | $5.90 | $5.90 | 20,400 | — | — |
| 2013-07-15 | $5.77 | $5.77 | 69,000 | — | — |
| 2013-07-12 | $5.69 | $5.69 | 18,800 | — | — |
| 2013-07-11 | $5.67 | $5.67 | 43,400 | — | — |
| 2013-07-10 | $5.57 | $5.57 | 15,700 | — | — |
| 2013-07-09 | $5.54 | $5.54 | 15,800 | — | — |
| 2013-07-08 | $5.50 | $5.50 | 9,500 | — | — |
| 2013-07-05 | $5.51 | $5.51 | 25,800 | — | — |
| 2013-07-03 | $5.55 | $5.55 | 9,900 | — | — |
| 2013-07-02 | $5.63 | $5.63 | 16,100 | — | — |
| 2013-07-01 | $5.60 | $5.60 | 22,200 | — | — |
| 2013-06-28 | $5.55 | $5.55 | 9,100 | — | — |
| 2013-06-27 | $5.53 | $5.53 | 14,600 | — | — |
| 2013-06-26 | $5.45 | $5.45 | 12,600 | — | — |
| 2013-06-25 | $5.54 | $5.54 | 15,600 | — | — |
| 2013-06-24 | $5.45 | $5.45 | 25,600 | — | — |
| 2013-06-21 | $5.49 | $5.49 | 5,800 | — | — |
| 2013-06-20 | $5.49 | $5.49 | 16,200 | — | — |
| 2013-06-19 | $5.43 | $5.43 | 25,900 | — | — |
| 2013-06-18 | $5.60 | $5.60 | 35,800 | — | — |
| 2013-06-17 | $5.63 | $5.63 | 105,300 | — | — |
| 2013-06-14 | $5.60 | $5.60 | 30,800 | — | — |
| 2013-06-13 | $5.60 | $5.60 | 51,300 | — | — |
| 2013-06-12 | $5.60 | $5.60 | 33,100 | — | — |
| 2013-06-11 | $5.59 | $5.59 | 40,800 | — | — |
| 2013-06-10 | $5.56 | $5.56 | 62,100 | — | — |
| 2013-06-07 | $5.50 | $5.50 | 63,400 | — | — |
| 2013-06-06 | $5.47 | $5.47 | 26,900 | — | — |
| 2013-06-05 | $5.49 | $5.49 | 52,200 | — | — |
| 2013-06-04 | $5.45 | $5.45 | 38,600 | — | — |
| 2013-06-03 | $5.51 | $5.51 | 80,000 | — | — |
| 2013-05-31 | $5.49 | $5.49 | 28,500 | — | — |
| 2013-05-30 | $5.47 | $5.47 | 10,300 | — | — |
| 2013-05-29 | $5.42 | $5.42 | 6,500 | — | — |
| 2013-05-28 | $5.45 | $5.45 | 28,400 | — | — |
| 2013-05-24 | $5.34 | $5.34 | 45,100 | — | — |
| 2013-05-23 | $5.38 | $5.38 | 20,900 | — | — |
| 2013-05-22 | $5.43 | $5.43 | 17,700 | — | — |
| 2013-05-21 | $5.65 | $5.65 | 99,500 | — | — |
| 2013-05-20 | $5.55 | $5.55 | 61,500 | — | — |
| 2013-05-17 | $5.31 | $5.31 | 24,100 | — | — |
| 2013-05-16 | $5.29 | $5.29 | 45,000 | — | — |
| 2013-05-15 | $5.22 | $5.22 | 19,900 | — | — |
| 2013-05-14 | $5.20 | $5.20 | 23,200 | — | — |
| 2013-05-13 | $5.21 | $5.21 | 31,400 | — | — |
| 2013-05-10 | $5.33 | $5.33 | 19,700 | — | — |
| 2013-05-09 | $5.35 | $5.35 | 42,800 | — | — |
| 2013-05-08 | $5.47 | $5.47 | 33,100 | — | — |
| 2013-05-07 | $5.59 | $5.59 | 80,500 | — | — |
| 2013-05-06 | $5.58 | $5.58 | 27,700 | — | — |
| 2013-05-03 | $5.56 | $5.56 | 40,800 | — | — |
| 2013-05-02 | $5.52 | $5.52 | 32,400 | — | — |
| 2013-05-01 | $5.55 | $5.55 | 4,800 | — | — |
| 2013-04-30 | $5.55 | $5.55 | 34,400 | — | — |
| 2013-04-29 | $5.60 | $5.60 | 49,300 | — | — |
| 2013-04-26 | $5.66 | $5.66 | 19,800 | — | — |
| 2013-04-25 | $5.70 | $5.70 | 7,600 | — | — |
| 2013-04-24 | $5.70 | $5.70 | 64,100 | — | — |
| 2013-04-23 | $5.70 | $5.70 | 44,000 | — | — |
| 2013-04-22 | $5.70 | $5.70 | 28,900 | — | — |
| 2013-04-19 | $5.67 | $5.67 | 13,800 | — | — |
| 2013-04-18 | $5.65 | $5.65 | 25,800 | — | — |
| 2013-04-17 | $5.69 | $5.69 | 38,300 | — | — |
| 2013-04-16 | $5.72 | $5.72 | 31,800 | — | — |
| 2013-04-15 | $5.64 | $5.64 | 16,100 | — | — |
| 2013-04-12 | $5.70 | $5.70 | 21,300 | — | — |
| 2013-04-11 | $5.65 | $5.65 | 63,100 | — | — |
| 2013-04-10 | $5.69 | $5.69 | 136,700 | — | — |
| 2013-04-09 | $5.70 | $5.70 | 15,200 | — | — |
| 2013-04-08 | $5.64 | $5.64 | 38,200 | — | — |
| 2013-04-05 | $5.70 | $5.70 | 17,800 | — | — |
| 2013-04-04 | $5.68 | $5.68 | 23,800 | — | — |
| 2013-04-03 | $5.63 | $5.63 | 18,800 | — | — |
| 2013-04-02 | $5.69 | $5.69 | 25,800 | — | — |
| 2013-04-01 | $5.70 | $5.70 | 19,400 | — | — |
| 2013-03-28 | $5.70 | $5.70 | 5,900 | — | — |
| 2013-03-27 | $5.62 | $5.62 | 24,300 | — | — |
| 2013-03-26 | $5.69 | $5.69 | 26,100 | — | — |
| 2013-03-25 | $5.69 | $5.69 | 33,500 | — | — |
| 2013-03-22 | $5.64 | $5.64 | 16,100 | — | — |
| 2013-03-21 | $5.60 | $5.60 | 15,900 | — | — |
| 2013-03-20 | $5.64 | $5.64 | 62,900 | — | — |
| 2013-03-19 | $5.60 | $5.60 | 49,200 | — | — |
| 2013-03-18 | $5.48 | $5.48 | 46,000 | — | — |
| 2013-03-15 | $5.55 | $5.55 | 23,400 | — | — |
| 2013-03-14 | $5.55 | $5.55 | 30,800 | — | — |
| 2013-03-13 | $5.54 | $5.54 | 31,300 | — | — |
| 2013-03-12 | $5.58 | $5.58 | 30,700 | — | — |
| 2013-03-11 | $5.64 | $5.64 | 160,500 | — | — |
| 2013-03-08 | $5.64 | $5.64 | 46,900 | — | — |
| 2013-03-07 | $5.54 | $5.54 | 41,800 | — | — |
| 2013-03-06 | $5.63 | $5.63 | 38,800 | — | — |
| 2013-03-05 | $5.62 | $5.62 | 27,900 | — | — |
| 2013-03-04 | $5.63 | $5.63 | 46,500 | — | — |
| 2013-03-01 | $5.65 | $5.65 | 43,900 | — | — |
| 2013-02-28 | $5.55 | $5.55 | 99,100 | — | — |
| 2013-02-27 | $5.58 | $5.58 | 8,100 | — | — |
| 2013-02-26 | $5.62 | $5.62 | 108,900 | — | — |
| 2013-02-25 | $5.58 | $5.58 | 128,800 | — | — |
| 2013-02-22 | $5.58 | $5.58 | 29,600 | — | — |
| 2013-02-21 | $5.55 | $5.55 | 33,500 | — | — |
| 2013-02-20 | $5.78 | $5.78 | 25,500 | — | — |
| 2013-02-19 | $5.79 | $5.79 | 135,700 | — | — |
| 2013-02-15 | $5.52 | $5.52 | 23,100 | — | — |
| 2013-02-14 | $5.52 | $5.52 | 46,100 | — | — |
| 2013-02-13 | $5.48 | $5.48 | 150,700 | — | — |
| 2013-02-12 | $5.88 | $5.88 | 323,800 | — | — |
| 2013-02-11 | $5.42 | $5.42 | 123,500 | — | — |
| 2013-02-08 | $5.42 | $5.42 | 141,600 | — | — |
| 2013-02-07 | $5.45 | $5.45 | 235,200 | — | — |
| 2013-02-06 | $5.35 | $5.35 | 71,200 | — | — |
| 2013-02-05 | $5.31 | $5.31 | 90,200 | — | — |
| 2013-02-04 | $5.28 | $5.28 | 62,000 | — | — |
| 2013-02-01 | $5.30 | $5.30 | 34,500 | — | — |
| 2013-01-31 | $5.30 | $5.30 | 26,000 | — | — |
| 2013-01-30 | $5.26 | $5.26 | 26,800 | — | — |
| 2013-01-29 | $5.30 | $5.30 | 35,700 | — | — |
| 2013-01-28 | $5.33 | $5.33 | 24,300 | — | — |
| 2013-01-25 | $5.29 | $5.29 | 41,900 | — | — |
| 2013-01-24 | $5.30 | $5.30 | 33,900 | — | — |
| 2013-01-23 | $5.30 | $5.30 | 67,700 | — | — |
| 2013-01-22 | $5.29 | $5.29 | 71,100 | — | — |
| 2013-01-18 | $5.30 | $5.30 | 24,700 | — | — |
| 2013-01-17 | $5.29 | $5.29 | 42,900 | — | — |
| 2013-01-16 | $5.29 | $5.29 | 31,200 | — | — |
| 2013-01-15 | $5.30 | $5.30 | 26,900 | — | — |
| 2013-01-14 | $5.29 | $5.29 | 56,300 | — | — |
| 2013-01-11 | $5.34 | $5.34 | 98,300 | — | — |
| 2013-01-10 | $5.35 | $5.35 | 63,700 | — | — |
| 2013-01-09 | $5.34 | $5.34 | 579,500 | — | — |
| 2013-01-08 | $5.30 | $5.30 | 84,000 | — | — |
| 2013-01-07 | $5.28 | $5.28 | 48,700 | — | — |
| 2013-01-04 | $5.30 | $5.30 | 44,100 | — | — |
| 2013-01-03 | $5.34 | $5.34 | 57,100 | — | — |
| 2013-01-02 | $5.35 | $5.35 | 112,400 | — | — |