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
- 1998-05-28 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 | $6.21 | $6.47 | 63,000 | — | — |
| 2013-12-30 | $6.18 | $6.44 | 30,000 | — | — |
| 2013-12-27 | $6.21 | $6.47 | 43,800 | — | — |
| 2013-12-26 | $6.17 | $6.43 | 80,300 | — | — |
| 2013-12-24 | $6.31 | $6.57 | 18,800 | — | — |
| 2013-12-23 | $6.34 | $6.60 | 64,900 | — | — |
| 2013-12-20 | $6.13 | $6.39 | 284,800 | — | — |
| 2013-12-19 | $6.12 | $6.38 | 74,300 | — | — |
| 2013-12-18 | $6.19 | $6.45 | 72,000 | — | — |
| 2013-12-17 | $6.13 | $6.39 | 80,700 | — | — |
| 2013-12-16 | $5.88 | $6.13 | 191,700 | — | — |
| 2013-12-13 | $5.76 | $6.00 | 129,900 | — | — |
| 2013-12-12 | $5.50 | $5.73 | 242,600 | — | — |
| 2013-12-11 | $5.62 | $5.85 | 134,400 | — | — |
| 2013-12-10 | $5.65 | $5.89 | 244,800 | — | — |
| 2013-12-09 | $5.74 | $5.98 | 297,500 | — | — |
| 2013-12-06 | $5.87 | $6.12 | 147,000 | — | — |
| 2013-12-05 | $6.15 | $6.30 | 83,800 | — | — |
| 2013-12-04 | $6.16 | $6.31 | 112,600 | — | — |
| 2013-12-03 | $6.35 | $6.51 | 77,500 | — | — |
| 2013-12-02 | $6.14 | $6.29 | 78,000 | — | — |
| 2013-11-29 | $6.25 | $6.41 | 32,500 | — | — |
| 2013-11-27 | $6.16 | $6.31 | 50,000 | — | — |
| 2013-11-26 | $5.92 | $6.07 | 136,000 | — | — |
| 2013-11-25 | $5.83 | $5.97 | 118,600 | — | — |
| 2013-11-22 | $6.24 | $6.39 | 57,900 | — | — |
| 2013-11-21 | $6.24 | $6.39 | 73,500 | — | — |
| 2013-11-20 | $6.11 | $6.26 | 58,700 | — | — |
| 2013-11-19 | $6.01 | $6.16 | 62,700 | — | — |
| 2013-11-18 | $5.94 | $6.09 | 107,000 | — | — |
| 2013-11-15 | $5.96 | $6.11 | 76,600 | — | — |
| 2013-11-14 | $6.03 | $6.18 | 81,700 | — | — |
| 2013-11-13 | $5.96 | $6.11 | 188,200 | — | — |
| 2013-11-12 | $6.13 | $6.28 | 106,500 | — | — |
| 2013-11-11 | $6.07 | $6.22 | 242,000 | — | — |
| 2013-11-08 | $5.83 | $5.97 | 193,700 | — | — |
| 2013-11-07 | $5.88 | $6.03 | 332,800 | — | — |
| 2013-11-06 | $6.23 | $6.38 | 412,900 | — | — |
| 2013-11-05 | $7.07 | $7.25 | 89,400 | — | — |
| 2013-11-04 | $6.92 | $7.09 | 206,400 | — | — |
| 2013-11-01 | $6.92 | $7.09 | 131,400 | — | — |
| 2013-10-31 | $7.12 | $7.30 | 316,800 | — | — |
| 2013-10-30 | $7.00 | $7.17 | 66,700 | — | — |
| 2013-10-29 | $6.95 | $7.12 | 78,400 | — | — |
| 2013-10-28 | $7.16 | $7.34 | 165,500 | — | — |
| 2013-10-25 | $6.92 | $7.09 | 131,500 | — | — |
| 2013-10-24 | $7.14 | $7.32 | 83,200 | — | — |
| 2013-10-23 | $7.08 | $7.26 | 83,300 | — | — |
| 2013-10-22 | $7.02 | $7.19 | 106,300 | — | — |
| 2013-10-21 | $7.18 | $7.36 | 184,100 | — | — |
| 2013-10-18 | $7.18 | $7.36 | 171,200 | — | — |
| 2013-10-17 | $7.02 | $7.19 | 270,100 | — | — |
| 2013-10-16 | $7.38 | $7.56 | 284,000 | — | — |
| 2013-10-15 | $7.15 | $7.33 | 307,000 | — | — |
| 2013-10-14 | $7.14 | $7.32 | 525,200 | — | — |
| 2013-10-11 | $7.03 | $7.20 | 306,900 | — | — |
| 2013-10-10 | $7.03 | $7.20 | 232,100 | — | — |
| 2013-10-09 | $6.95 | $7.12 | 133,300 | — | — |
| 2013-10-08 | $6.96 | $7.13 | 126,600 | — | — |
| 2013-10-07 | $6.97 | $7.14 | 145,700 | — | — |
| 2013-10-04 | $6.97 | $7.14 | 65,400 | — | — |
| 2013-10-03 | $6.98 | $7.15 | 133,900 | — | — |
| 2013-10-02 | $6.94 | $7.11 | 152,100 | — | — |
| 2013-10-01 | $7.07 | $7.25 | 146,400 | — | — |
| 2013-09-30 | $7.13 | $7.31 | 338,900 | — | — |
| 2013-09-27 | $6.99 | $7.16 | 189,700 | — | — |
| 2013-09-26 | $6.86 | $7.03 | 410,200 | — | — |
| 2013-09-25 | $6.49 | $6.65 | 388,600 | — | — |
| 2013-09-24 | $6.64 | $6.80 | 282,400 | — | — |
| 2013-09-23 | $6.50 | $6.66 | 325,900 | — | — |
| 2013-09-20 | $6.46 | $6.62 | 210,500 | — | — |
| 2013-09-19 | $6.45 | $6.61 | 183,600 | — | — |
| 2013-09-18 | $6.43 | $6.59 | 233,800 | — | — |
| 2013-09-17 | $6.43 | $6.59 | 178,000 | — | — |
| 2013-09-16 | $6.43 | $6.59 | 207,000 | — | — |
| 2013-09-13 | $6.41 | $6.57 | 122,100 | — | — |
| 2013-09-12 | $6.37 | $6.53 | 185,700 | — | — |
| 2013-09-11 | $6.44 | $6.60 | 86,300 | — | — |
| 2013-09-10 | $6.48 | $6.64 | 220,400 | — | — |
| 2013-09-09 | $6.53 | $6.69 | 188,100 | — | — |
| 2013-09-06 | $6.51 | $6.67 | 102,600 | — | — |
| 2013-09-05 | $6.53 | $6.69 | 62,800 | — | — |
| 2013-09-04 | $6.52 | $6.68 | 415,200 | — | — |
| 2013-09-03 | $6.44 | $6.60 | 220,500 | — | — |
| 2013-08-30 | $6.41 | $6.57 | 157,000 | — | — |
| 2013-08-29 | $6.41 | $6.57 | 41,400 | — | — |
| 2013-08-28 | $6.40 | $6.56 | 110,500 | — | — |
| 2013-08-27 | $6.39 | $6.55 | 58,400 | — | — |
| 2013-08-26 | $6.48 | $6.64 | 62,200 | — | — |
| 2013-08-23 | $6.42 | $6.58 | 119,400 | — | — |
| 2013-08-22 | $6.43 | $6.59 | 76,700 | — | — |
| 2013-08-21 | $6.42 | $6.58 | 36,600 | — | — |
| 2013-08-20 | $6.49 | $6.65 | 100,400 | — | — |
| 2013-08-19 | $6.39 | $6.55 | 139,900 | — | — |
| 2013-08-16 | $6.34 | $6.50 | 164,300 | — | — |
| 2013-08-15 | $6.33 | $6.49 | 174,000 | — | — |
| 2013-08-14 | $6.41 | $6.57 | 62,300 | — | — |
| 2013-08-13 | $6.46 | $6.62 | 75,900 | — | — |
| 2013-08-12 | $6.50 | $6.66 | 135,400 | — | — |
| 2013-08-09 | $6.46 | $6.62 | 112,400 | — | — |
| 2013-08-08 | $6.46 | $6.62 | 94,900 | — | — |
| 2013-08-07 | $6.36 | $6.52 | 374,300 | — | — |
| 2013-08-06 | $5.53 | $5.67 | 31,800 | — | — |
| 2013-08-05 | $5.57 | $5.71 | 84,300 | — | — |
| 2013-08-02 | $5.58 | $5.72 | 20,400 | — | — |
| 2013-08-01 | $5.53 | $5.67 | 43,800 | — | — |
| 2013-07-31 | $5.56 | $5.70 | 32,500 | — | — |
| 2013-07-30 | $5.52 | $5.66 | 32,100 | — | — |
| 2013-07-29 | $5.47 | $5.61 | 79,800 | — | — |
| 2013-07-26 | $5.51 | $5.65 | 185,000 | — | — |
| 2013-07-25 | $5.78 | $5.92 | 70,800 | — | — |
| 2013-07-24 | $5.58 | $5.72 | 59,100 | — | — |
| 2013-07-23 | $5.35 | $5.48 | 55,700 | — | — |
| 2013-07-22 | $5.41 | $5.54 | 55,800 | — | — |
| 2013-07-19 | $5.44 | $5.57 | 39,400 | — | — |
| 2013-07-18 | $5.59 | $5.73 | 63,700 | — | — |
| 2013-07-17 | $5.42 | $5.55 | 63,300 | — | — |
| 2013-07-16 | $5.35 | $5.48 | 95,600 | — | — |
| 2013-07-15 | $5.40 | $5.53 | 128,900 | — | — |
| 2013-07-12 | $5.48 | $5.62 | 36,800 | — | — |
| 2013-07-11 | $5.47 | $5.61 | 48,300 | — | — |
| 2013-07-10 | $5.49 | $5.63 | 84,900 | — | — |
| 2013-07-09 | $5.44 | $5.57 | 49,600 | — | — |
| 2013-07-08 | $5.48 | $5.62 | 70,200 | — | — |
| 2013-07-05 | $5.40 | $5.53 | 75,700 | — | — |
| 2013-07-03 | $5.35 | $5.48 | 48,400 | — | — |
| 2013-07-02 | $5.26 | $5.39 | 92,300 | — | — |
| 2013-07-01 | $5.29 | $5.42 | 144,900 | — | — |
| 2013-06-28 | $5.19 | $5.32 | 658,300 | — | — |
| 2013-06-27 | $5.20 | $5.33 | 54,200 | — | — |
| 2013-06-26 | $5.16 | $5.29 | 47,400 | — | — |
| 2013-06-25 | $5.15 | $5.28 | 91,900 | — | — |
| 2013-06-24 | $5.25 | $5.38 | 81,700 | — | — |
| 2013-06-21 | $5.18 | $5.31 | 154,600 | — | — |
| 2013-06-20 | $4.99 | $5.11 | 64,400 | — | — |
| 2013-06-19 | $5.03 | $5.15 | 46,500 | — | — |
| 2013-06-18 | $5.02 | $5.14 | 58,200 | — | — |
| 2013-06-17 | $4.89 | $5.01 | 60,600 | — | — |
| 2013-06-14 | $4.74 | $4.86 | 74,100 | — | — |
| 2013-06-13 | $4.90 | $5.02 | 34,000 | — | — |
| 2013-06-12 | $4.93 | $5.05 | 28,400 | — | — |
| 2013-06-11 | $5.08 | $5.21 | 21,800 | — | — |
| 2013-06-10 | $5.15 | $5.28 | 170,800 | — | — |
| 2013-06-07 | $5.15 | $5.28 | 51,900 | — | — |
| 2013-06-06 | $4.80 | $4.92 | 61,200 | — | — |
| 2013-06-05 | $4.84 | $4.96 | 52,000 | — | — |
| 2013-06-04 | $4.87 | $4.99 | 38,700 | — | — |
| 2013-06-03 | $4.92 | $5.04 | 106,500 | — | — |
| 2013-05-31 | $5.04 | $5.17 | 50,300 | — | — |
| 2013-05-30 | $5.10 | $5.23 | 35,100 | — | — |
| 2013-05-29 | $5.13 | $5.26 | 109,000 | — | — |
| 2013-05-28 | $5.28 | $5.41 | 75,400 | — | — |
| 2013-05-24 | $5.25 | $5.38 | 44,100 | — | — |
| 2013-05-23 | $5.16 | $5.29 | 147,300 | — | — |
| 2013-05-22 | $5.04 | $5.17 | 104,600 | — | — |
| 2013-05-21 | $4.93 | $5.05 | 62,300 | — | — |
| 2013-05-20 | $4.87 | $4.99 | 59,300 | — | — |
| 2013-05-17 | $4.80 | $4.92 | 85,100 | — | — |
| 2013-05-16 | $4.94 | $5.06 | 78,500 | — | — |
| 2013-05-15 | $4.93 | $5.05 | 57,300 | — | — |
| 2013-05-14 | $4.93 | $5.05 | 93,900 | — | — |
| 2013-05-13 | $4.88 | $5.00 | 94,500 | — | — |
| 2013-05-10 | $4.90 | $5.02 | 65,500 | — | — |
| 2013-05-09 | $5.02 | $5.14 | 77,600 | — | — |
| 2013-05-08 | $4.89 | $5.01 | 73,200 | — | — |
| 2013-05-07 | $4.89 | $5.01 | 69,800 | — | — |
| 2013-05-06 | $4.85 | $4.97 | 109,500 | — | — |
| 2013-05-03 | $4.94 | $5.06 | 66,600 | — | — |
| 2013-05-02 | $4.85 | $4.97 | 71,400 | — | — |
| 2013-05-01 | $4.83 | $4.95 | 168,600 | — | — |
| 2013-04-30 | $4.88 | $5.00 | 41,900 | — | — |
| 2013-04-29 | $4.83 | $4.95 | 98,900 | — | — |
| 2013-04-26 | $4.85 | $4.97 | 78,300 | — | — |
| 2013-04-25 | $4.96 | $5.08 | 58,500 | — | — |
| 2013-04-24 | $4.96 | $5.08 | 88,000 | — | — |
| 2013-04-23 | $5.19 | $5.32 | 80,800 | — | — |
| 2013-04-22 | $4.93 | $5.05 | 167,200 | — | — |
| 2013-04-19 | $4.86 | $4.98 | 129,400 | — | — |
| 2013-04-18 | $4.82 | $4.94 | 152,100 | — | — |
| 2013-04-17 | $4.83 | $4.95 | 227,200 | — | — |
| 2013-04-16 | $4.84 | $4.96 | 71,200 | — | — |
| 2013-04-15 | $4.77 | $4.89 | 141,900 | — | — |
| 2013-04-12 | $4.88 | $5.00 | 62,100 | — | — |
| 2013-04-11 | $4.88 | $5.00 | 54,500 | — | — |
| 2013-04-10 | $4.86 | $4.98 | 143,700 | — | — |
| 2013-04-09 | $4.85 | $4.97 | 117,800 | — | — |
| 2013-04-08 | $4.82 | $4.94 | 67,000 | — | — |
| 2013-04-05 | $4.84 | $4.96 | 67,400 | — | — |
| 2013-04-04 | $4.81 | $4.93 | 104,200 | — | — |
| 2013-04-03 | $4.66 | $4.78 | 89,200 | — | — |
| 2013-04-02 | $4.62 | $4.73 | 118,300 | — | — |
| 2013-04-01 | $4.55 | $4.66 | 89,500 | — | — |
| 2013-03-28 | $4.57 | $4.68 | 86,800 | — | — |
| 2013-03-27 | $4.60 | $4.71 | 36,100 | — | — |
| 2013-03-26 | $4.73 | $4.85 | 69,500 | — | — |
| 2013-03-25 | $4.74 | $4.86 | 82,300 | — | — |
| 2013-03-22 | $4.68 | $4.80 | 84,700 | — | — |
| 2013-03-21 | $4.71 | $4.83 | 65,700 | — | — |
| 2013-03-20 | $4.74 | $4.86 | 65,300 | — | — |
| 2013-03-19 | $4.82 | $4.94 | 86,400 | — | — |
| 2013-03-18 | $4.88 | $5.00 | 30,100 | — | — |
| 2013-03-15 | $4.85 | $4.97 | 137,500 | — | — |
| 2013-03-14 | $4.80 | $4.92 | 144,600 | — | — |
| 2013-03-13 | $4.78 | $4.90 | 42,600 | — | — |
| 2013-03-12 | $4.73 | $4.85 | 41,600 | — | — |
| 2013-03-11 | $4.89 | $5.01 | 69,600 | — | — |
| 2013-03-08 | $5.03 | $5.15 | 65,200 | — | — |
| 2013-03-07 | $5.01 | $5.13 | 106,900 | — | — |
| 2013-03-06 | $4.87 | $4.99 | 56,800 | — | — |
| 2013-03-05 | $4.74 | $4.86 | 116,700 | — | — |
| 2013-03-04 | $4.77 | $4.89 | 92,900 | — | — |
| 2013-03-01 | $4.66 | $4.78 | 140,800 | — | — |
| 2013-02-28 | $4.63 | $4.74 | 139,600 | — | — |
| 2013-02-27 | $4.74 | $4.86 | 87,200 | — | — |
| 2013-02-26 | $4.72 | $4.84 | 49,800 | — | — |
| 2013-02-25 | $4.63 | $4.74 | 90,500 | — | — |
| 2013-02-22 | $4.63 | $4.74 | 102,000 | — | — |
| 2013-02-21 | $4.34 | $4.45 | 145,400 | — | — |
| 2013-02-20 | $4.45 | $4.56 | 150,000 | — | — |
| 2013-02-19 | $4.69 | $4.81 | 77,400 | — | — |
| 2013-02-15 | $4.80 | $4.92 | 97,700 | — | — |
| 2013-02-14 | $4.64 | $4.76 | 34,000 | — | — |
| 2013-02-13 | $4.63 | $4.74 | 75,000 | — | — |
| 2013-02-12 | $4.43 | $4.54 | 47,900 | — | — |
| 2013-02-11 | $4.40 | $4.51 | 94,500 | — | — |
| 2013-02-08 | $4.33 | $4.44 | 59,000 | — | — |
| 2013-02-07 | $4.31 | $4.42 | 40,900 | — | — |
| 2013-02-06 | $4.35 | $4.46 | 80,200 | — | — |
| 2013-02-05 | $4.29 | $4.40 | 36,200 | — | — |
| 2013-02-04 | $4.28 | $4.39 | 109,700 | — | — |
| 2013-02-01 | $4.46 | $4.57 | 171,000 | — | — |
| 2013-01-31 | $4.30 | $4.41 | 163,700 | — | — |
| 2013-01-30 | $4.28 | $4.39 | 113,300 | — | — |
| 2013-01-29 | $4.24 | $4.35 | 131,500 | — | — |
| 2013-01-28 | $4.13 | $4.23 | 239,900 | — | — |
| 2013-01-25 | $3.90 | $4.00 | 143,900 | — | — |
| 2013-01-24 | $3.95 | $4.05 | 324,500 | — | — |
| 2013-01-23 | $4.07 | $4.17 | 227,000 | — | — |
| 2013-01-22 | $4.10 | $4.20 | 87,500 | — | — |
| 2013-01-18 | $4.10 | $4.20 | 151,500 | — | — |
| 2013-01-17 | $4.05 | $4.15 | 115,400 | — | — |
| 2013-01-16 | $4.11 | $4.21 | 100,200 | — | — |
| 2013-01-15 | $4.11 | $4.21 | 107,700 | — | — |
| 2013-01-14 | $4.10 | $4.20 | 81,700 | — | — |
| 2013-01-11 | $4.08 | $4.18 | 99,300 | — | — |
| 2013-01-10 | $4.15 | $4.25 | 53,400 | — | — |
| 2013-01-09 | $4.09 | $4.19 | 34,800 | — | — |
| 2013-01-08 | $4.11 | $4.21 | 60,600 | — | — |
| 2013-01-07 | $4.14 | $4.24 | 42,500 | — | — |
| 2013-01-04 | $4.18 | $4.28 | 77,000 | — | — |
| 2013-01-03 | $4.19 | $4.29 | 53,900 | — | — |
| 2013-01-02 | $4.30 | $4.41 | 119,500 | — | — |