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
- 2007-05-04 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 | $6.09 | $7.20 | 1,740,000 | — | — |
| 2013-12-30 | $6.14 | $7.26 | 1,441,600 | — | — |
| 2013-12-27 | $6.12 | $7.24 | 931,200 | — | — |
| 2013-12-26 | $6.17 | $7.30 | 1,585,200 | — | — |
| 2013-12-24 | $6.10 | $7.22 | 582,000 | — | — |
| 2013-12-23 | $6.14 | $7.27 | 1,577,600 | — | — |
| 2013-12-20 | $6.05 | $7.16 | 3,172,000 | — | — |
| 2013-12-19 | $6.08 | $7.19 | 1,452,800 | — | — |
| 2013-12-18 | $6.09 | $7.21 | 1,753,200 | — | — |
| 2013-12-17 | $6.03 | $7.14 | 1,523,200 | — | — |
| 2013-12-16 | $6.05 | $7.15 | 1,937,600 | — | — |
| 2013-12-13 | $6.12 | $7.25 | 1,827,200 | — | — |
| 2013-12-12 | $6.05 | $7.16 | 2,324,000 | — | — |
| 2013-12-11 | $6.03 | $7.13 | 2,878,800 | — | — |
| 2013-12-10 | $6.04 | $7.14 | 2,250,400 | — | — |
| 2013-12-09 | $6.09 | $7.20 | 2,255,600 | — | — |
| 2013-12-06 | $6.17 | $7.30 | 1,798,400 | — | — |
| 2013-12-05 | $6.13 | $7.26 | 1,242,000 | — | — |
| 2013-12-04 | $6.17 | $7.30 | 1,608,000 | — | — |
| 2013-12-03 | $6.13 | $7.25 | 2,272,000 | — | — |
| 2013-12-02 | $6.25 | $7.39 | 2,511,200 | — | — |
| 2013-11-29 | $6.06 | $7.17 | 914,400 | — | — |
| 2013-11-27 | $6.08 | $7.19 | 1,046,800 | — | — |
| 2013-11-26 | $6.04 | $7.15 | 1,174,800 | — | — |
| 2013-11-25 | $6.09 | $7.18 | 1,435,600 | — | — |
| 2013-11-22 | $6.06 | $7.14 | 1,517,600 | — | — |
| 2013-11-21 | $6.04 | $7.12 | 1,960,800 | — | — |
| 2013-11-20 | $5.94 | $7.00 | 2,251,600 | — | — |
| 2013-11-19 | $5.92 | $6.97 | 3,295,200 | — | — |
| 2013-11-18 | $5.89 | $6.94 | 5,792,000 | — | — |
| 2013-11-15 | $6.01 | $7.08 | 2,540,400 | — | — |
| 2013-11-14 | $5.84 | $6.88 | 2,597,200 | — | — |
| 2013-11-13 | $5.85 | $6.89 | 1,583,600 | — | — |
| 2013-11-12 | $5.86 | $6.90 | 4,121,200 | — | — |
| 2013-11-11 | $5.60 | $6.60 | 2,562,400 | — | — |
| 2013-11-08 | $5.53 | $6.51 | 2,148,000 | — | — |
| 2013-11-07 | $5.46 | $6.43 | 2,067,200 | — | — |
| 2013-11-06 | $5.44 | $6.41 | 1,757,200 | — | — |
| 2013-11-05 | $5.39 | $6.35 | 1,386,400 | — | — |
| 2013-11-04 | $5.36 | $6.32 | 1,480,800 | — | — |
| 2013-11-01 | $5.31 | $6.25 | 1,902,400 | — | — |
| 2013-10-31 | $5.16 | $6.08 | 3,213,600 | — | — |
| 2013-10-30 | $5.22 | $6.15 | 1,771,600 | — | — |
| 2013-10-29 | $5.18 | $6.11 | 2,327,600 | — | — |
| 2013-10-28 | $5.14 | $6.05 | 2,340,000 | — | — |
| 2013-10-25 | $5.05 | $5.95 | 1,586,400 | — | — |
| 2013-10-24 | $5.03 | $5.93 | 1,786,400 | — | — |
| 2013-10-23 | $5.03 | $5.93 | 1,686,400 | — | — |
| 2013-10-22 | $5.00 | $5.90 | 1,926,400 | — | — |
| 2013-10-21 | $5.01 | $5.90 | 1,801,200 | — | — |
| 2013-10-18 | $4.97 | $5.86 | 2,229,600 | — | — |
| 2013-10-17 | $4.91 | $5.78 | 2,901,200 | — | — |
| 2013-10-16 | $4.88 | $5.75 | 4,632,000 | — | — |
| 2013-10-15 | $4.92 | $5.80 | 4,352,000 | — | — |
| 2013-10-14 | $4.89 | $5.76 | 1,496,000 | — | — |
| 2013-10-11 | $4.86 | $5.73 | 1,314,400 | — | — |
| 2013-10-10 | $4.84 | $5.70 | 1,279,600 | — | — |
| 2013-10-09 | $4.78 | $5.63 | 1,577,600 | — | — |
| 2013-10-08 | $4.75 | $5.60 | 1,853,200 | — | — |
| 2013-10-07 | $4.80 | $5.65 | 790,000 | — | — |
| 2013-10-04 | $4.88 | $5.75 | 1,466,000 | — | — |
| 2013-10-03 | $4.77 | $5.62 | 1,383,600 | — | — |
| 2013-10-02 | $4.79 | $5.65 | 1,782,800 | — | — |
| 2013-10-01 | $4.73 | $5.57 | 1,349,600 | — | — |
| 2013-09-30 | $4.69 | $5.53 | 1,123,600 | — | — |
| 2013-09-27 | $4.69 | $5.52 | 1,135,600 | — | — |
| 2013-09-26 | $4.67 | $5.50 | 846,000 | — | — |
| 2013-09-25 | $4.69 | $5.52 | 852,400 | — | — |
| 2013-09-24 | $4.71 | $5.55 | 1,284,000 | — | — |
| 2013-09-23 | $4.70 | $5.53 | 1,133,200 | — | — |
| 2013-09-20 | $4.72 | $5.57 | 4,386,400 | — | — |
| 2013-09-19 | $4.64 | $5.47 | 1,858,000 | — | — |
| 2013-09-18 | $4.57 | $5.38 | 1,849,600 | — | — |
| 2013-09-17 | $4.53 | $5.34 | 764,400 | — | — |
| 2013-09-16 | $4.47 | $5.27 | 1,000,000 | — | — |
| 2013-09-13 | $4.47 | $5.27 | 1,681,200 | — | — |
| 2013-09-12 | $4.40 | $5.18 | 1,645,200 | — | — |
| 2013-09-11 | $4.37 | $5.14 | 1,095,600 | — | — |
| 2013-09-10 | $4.36 | $5.14 | 980,000 | — | — |
| 2013-09-09 | $4.34 | $5.11 | 869,600 | — | — |
| 2013-09-06 | $4.31 | $5.08 | 1,004,000 | — | — |
| 2013-09-05 | $4.33 | $5.11 | 1,716,400 | — | — |
| 2013-09-04 | $4.31 | $5.08 | 1,996,800 | — | — |
| 2013-09-03 | $4.25 | $5.01 | 1,931,600 | — | — |
| 2013-08-30 | $4.20 | $4.94 | 1,372,000 | — | — |
| 2013-08-29 | $4.25 | $5.00 | 1,858,000 | — | — |
| 2013-08-28 | $4.22 | $4.97 | 1,878,400 | — | — |
| 2013-08-27 | $4.25 | $4.98 | 1,017,200 | — | — |
| 2013-08-26 | $4.37 | $5.11 | 1,269,600 | — | — |
| 2013-08-23 | $4.36 | $5.11 | 1,709,200 | — | — |
| 2013-08-22 | $4.31 | $5.04 | 750,800 | — | — |
| 2013-08-21 | $4.28 | $5.01 | 1,361,200 | — | — |
| 2013-08-20 | $4.30 | $5.03 | 1,095,200 | — | — |
| 2013-08-19 | $4.27 | $5.00 | 810,400 | — | — |
| 2013-08-16 | $4.31 | $5.05 | 810,000 | — | — |
| 2013-08-15 | $4.29 | $5.03 | 817,200 | — | — |
| 2013-08-14 | $4.34 | $5.08 | 1,081,200 | — | — |
| 2013-08-13 | $4.33 | $5.07 | 1,617,600 | — | — |
| 2013-08-12 | $4.30 | $5.04 | 1,513,200 | — | — |
| 2013-08-09 | $4.28 | $5.02 | 1,191,600 | — | — |
| 2013-08-08 | $4.24 | $4.96 | 1,211,600 | — | — |
| 2013-08-07 | $4.19 | $4.90 | 1,063,600 | — | — |
| 2013-08-06 | $4.19 | $4.90 | 1,464,800 | — | — |
| 2013-08-05 | $4.20 | $4.92 | 1,539,200 | — | — |
| 2013-08-02 | $4.15 | $4.86 | 1,618,800 | — | — |
| 2013-08-01 | $4.11 | $4.81 | 1,406,800 | — | — |
| 2013-07-31 | $4.05 | $4.74 | 1,274,800 | — | — |
| 2013-07-30 | $4.05 | $4.74 | 749,200 | — | — |
| 2013-07-29 | $4.04 | $4.73 | 641,200 | — | — |
| 2013-07-26 | $4.07 | $4.76 | 1,363,600 | — | — |
| 2013-07-25 | $4.09 | $4.79 | 1,025,200 | — | — |
| 2013-07-24 | $4.08 | $4.78 | 1,433,600 | — | — |
| 2013-07-23 | $4.09 | $4.79 | 1,357,200 | — | — |
| 2013-07-22 | $4.11 | $4.81 | 1,419,200 | — | — |
| 2013-07-19 | $4.13 | $4.84 | 1,702,800 | — | — |
| 2013-07-18 | $4.15 | $4.86 | 3,713,200 | — | — |
| 2013-07-17 | $4.21 | $4.94 | 3,080,400 | — | — |
| 2013-07-16 | $4.21 | $4.93 | 1,977,200 | — | — |
| 2013-07-15 | $4.10 | $4.81 | 2,596,400 | — | — |
| 2013-07-12 | $4.19 | $4.91 | 524,400 | — | — |
| 2013-07-11 | $4.18 | $4.89 | 928,000 | — | — |
| 2013-07-10 | $4.17 | $4.89 | 661,200 | — | — |
| 2013-07-09 | $4.19 | $4.91 | 926,000 | — | — |
| 2013-07-08 | $4.14 | $4.85 | 1,014,400 | — | — |
| 2013-07-05 | $4.19 | $4.91 | 1,048,800 | — | — |
| 2013-07-03 | $4.11 | $4.81 | 1,015,200 | — | — |
| 2013-07-02 | $4.09 | $4.79 | 1,437,600 | — | — |
| 2013-07-01 | $4.13 | $4.84 | 1,899,600 | — | — |
| 2013-06-28 | $3.99 | $4.68 | 3,481,600 | — | — |
| 2013-06-27 | $4.14 | $4.84 | 988,000 | — | — |
| 2013-06-26 | $4.03 | $4.72 | 822,000 | — | — |
| 2013-06-25 | $3.98 | $4.67 | 1,176,400 | — | — |
| 2013-06-24 | $3.96 | $4.63 | 1,339,600 | — | — |
| 2013-06-21 | $4.07 | $4.77 | 1,350,800 | — | — |
| 2013-06-20 | $4.06 | $4.76 | 2,185,200 | — | — |
| 2013-06-19 | $4.11 | $4.82 | 1,263,600 | — | — |
| 2013-06-18 | $4.12 | $4.82 | 1,135,200 | — | — |
| 2013-06-17 | $4.07 | $4.76 | 1,497,200 | — | — |
| 2013-06-14 | $3.94 | $4.61 | 807,200 | — | — |
| 2013-06-13 | $3.99 | $4.67 | 996,000 | — | — |
| 2013-06-12 | $3.94 | $4.62 | 1,928,400 | — | — |
| 2013-06-11 | $4.02 | $4.70 | 1,141,600 | — | — |
| 2013-06-10 | $4.05 | $4.74 | 1,507,200 | — | — |
| 2013-06-07 | $4.15 | $4.86 | 2,638,800 | — | — |
| 2013-06-06 | $4.03 | $4.72 | 1,621,600 | — | — |
| 2013-06-05 | $3.89 | $4.56 | 963,200 | — | — |
| 2013-06-04 | $3.97 | $4.65 | 1,148,000 | — | — |
| 2013-06-03 | $3.92 | $4.60 | 1,107,200 | — | — |
| 2013-05-31 | $3.94 | $4.62 | 1,292,800 | — | — |
| 2013-05-30 | $3.88 | $4.54 | 1,112,400 | — | — |
| 2013-05-29 | $3.88 | $4.55 | 577,600 | — | — |
| 2013-05-28 | $3.92 | $4.56 | 1,106,800 | — | — |
| 2013-05-24 | $3.90 | $4.53 | 690,400 | — | — |
| 2013-05-23 | $3.90 | $4.53 | 932,800 | — | — |
| 2013-05-22 | $3.93 | $4.57 | 1,872,000 | — | — |
| 2013-05-21 | $3.94 | $4.59 | 1,124,400 | — | — |
| 2013-05-20 | $3.95 | $4.59 | 732,400 | — | — |
| 2013-05-17 | $3.95 | $4.59 | 782,400 | — | — |
| 2013-05-16 | $3.91 | $4.55 | 396,000 | — | — |
| 2013-05-15 | $3.95 | $4.59 | 808,000 | — | — |
| 2013-05-14 | $3.96 | $4.61 | 1,195,600 | — | — |
| 2013-05-13 | $3.93 | $4.57 | 968,800 | — | — |
| 2013-05-10 | $3.95 | $4.59 | 811,200 | — | — |
| 2013-05-09 | $3.92 | $4.57 | 909,600 | — | — |
| 2013-05-08 | $3.93 | $4.57 | 770,800 | — | — |
| 2013-05-07 | $3.92 | $4.56 | 1,024,000 | — | — |
| 2013-05-06 | $3.95 | $4.60 | 1,256,400 | — | — |
| 2013-05-03 | $3.92 | $4.56 | 1,102,800 | — | — |
| 2013-05-02 | $3.93 | $4.58 | 2,952,400 | — | — |
| 2013-05-01 | $3.76 | $4.37 | 1,291,200 | — | — |
| 2013-04-30 | $3.77 | $4.38 | 1,464,800 | — | — |
| 2013-04-29 | $3.74 | $4.35 | 1,298,000 | — | — |
| 2013-04-26 | $3.71 | $4.32 | 844,400 | — | — |
| 2013-04-25 | $3.73 | $4.35 | 911,600 | — | — |
| 2013-04-24 | $3.72 | $4.33 | 1,572,800 | — | — |
| 2013-04-23 | $3.68 | $4.28 | 1,199,200 | — | — |
| 2013-04-22 | $3.62 | $4.21 | 1,174,000 | — | — |
| 2013-04-19 | $3.60 | $4.19 | 1,374,400 | — | — |
| 2013-04-18 | $3.58 | $4.16 | 2,396,000 | — | — |
| 2013-04-17 | $3.60 | $4.19 | 3,940,400 | — | — |
| 2013-04-16 | $3.52 | $4.10 | 2,781,600 | — | — |
| 2013-04-15 | $3.52 | $4.09 | 1,758,400 | — | — |
| 2013-04-12 | $3.61 | $4.21 | 1,160,400 | — | — |
| 2013-04-11 | $3.66 | $4.26 | 668,800 | — | — |
| 2013-04-10 | $3.66 | $4.26 | 868,400 | — | — |
| 2013-04-09 | $3.65 | $4.25 | 916,000 | — | — |
| 2013-04-08 | $3.63 | $4.23 | 858,400 | — | — |
| 2013-04-05 | $3.63 | $4.22 | 1,351,200 | — | — |
| 2013-04-04 | $3.65 | $4.25 | 1,332,400 | — | — |
| 2013-04-03 | $3.65 | $4.25 | 1,890,400 | — | — |
| 2013-04-02 | $3.68 | $4.28 | 2,121,600 | — | — |
| 2013-04-01 | $3.71 | $4.31 | 1,887,200 | — | — |
| 2013-03-28 | $3.73 | $4.34 | 1,221,200 | — | — |
| 2013-03-27 | $3.72 | $4.33 | 1,081,600 | — | — |
| 2013-03-26 | $3.71 | $4.31 | 966,400 | — | — |
| 2013-03-25 | $3.69 | $4.29 | 815,600 | — | — |
| 2013-03-22 | $3.72 | $4.33 | 701,600 | — | — |
| 2013-03-21 | $3.73 | $4.34 | 893,200 | — | — |
| 2013-03-20 | $3.74 | $4.35 | 990,800 | — | — |
| 2013-03-19 | $3.68 | $4.28 | 1,121,200 | — | — |
| 2013-03-18 | $3.69 | $4.30 | 645,200 | — | — |
| 2013-03-15 | $3.73 | $4.34 | 1,364,400 | — | — |
| 2013-03-14 | $3.73 | $4.34 | 658,000 | — | — |
| 2013-03-13 | $3.73 | $4.34 | 833,600 | — | — |
| 2013-03-12 | $3.70 | $4.31 | 731,200 | — | — |
| 2013-03-11 | $3.74 | $4.35 | 804,400 | — | — |
| 2013-03-08 | $3.71 | $4.32 | 493,600 | — | — |
| 2013-03-07 | $3.71 | $4.32 | 644,000 | — | — |
| 2013-03-06 | $3.73 | $4.34 | 1,020,400 | — | — |
| 2013-03-05 | $3.70 | $4.31 | 1,365,200 | — | — |
| 2013-03-04 | $3.67 | $4.27 | 1,087,600 | — | — |
| 2013-03-01 | $3.65 | $4.25 | 1,342,400 | — | — |
| 2013-02-28 | $3.68 | $4.28 | 1,514,000 | — | — |
| 2013-02-27 | $3.71 | $4.31 | 2,419,200 | — | — |
| 2013-02-26 | $3.67 | $4.24 | 2,079,200 | — | — |
| 2013-02-25 | $3.64 | $4.21 | 1,562,000 | — | — |
| 2013-02-22 | $3.71 | $4.29 | 1,265,200 | — | — |
| 2013-02-21 | $3.70 | $4.28 | 1,707,600 | — | — |
| 2013-02-20 | $3.72 | $4.30 | 1,570,000 | — | — |
| 2013-02-19 | $3.79 | $4.38 | 3,797,200 | — | — |
| 2013-02-15 | $3.75 | $4.34 | 1,377,200 | — | — |
| 2013-02-14 | $3.76 | $4.34 | 980,000 | — | — |
| 2013-02-13 | $3.78 | $4.37 | 1,990,000 | — | — |
| 2013-02-12 | $3.74 | $4.32 | 969,200 | — | — |
| 2013-02-11 | $3.73 | $4.32 | 774,000 | — | — |
| 2013-02-08 | $3.73 | $4.31 | 1,129,600 | — | — |
| 2013-02-07 | $3.71 | $4.29 | 1,598,000 | — | — |
| 2013-02-06 | $3.71 | $4.28 | 1,331,200 | — | — |
| 2013-02-05 | $3.70 | $4.28 | 2,492,000 | — | — |
| 2013-02-04 | $3.66 | $4.23 | 2,212,800 | — | — |
| 2013-02-01 | $3.65 | $4.22 | 2,635,600 | — | — |
| 2013-01-31 | $3.58 | $4.13 | 4,220,800 | — | — |
| 2013-01-30 | $3.53 | $4.08 | 1,892,400 | — | — |
| 2013-01-29 | $3.54 | $4.09 | 2,463,600 | — | — |
| 2013-01-28 | $3.50 | $4.05 | 2,302,800 | — | — |
| 2013-01-25 | $3.50 | $4.04 | 5,217,200 | — | — |
| 2013-01-24 | $3.42 | $3.96 | 4,301,600 | — | — |
| 2013-01-23 | $3.40 | $3.93 | 7,989,200 | — | — |
| 2013-01-22 | $3.50 | $4.04 | 18,741,600 | — | — |
| 2013-01-18 | $3.52 | $4.06 | 1,181,200 | — | — |
| 2013-01-17 | $3.50 | $4.05 | 1,681,200 | — | — |
| 2013-01-16 | $3.50 | $4.05 | 3,084,400 | — | — |
| 2013-01-15 | $3.53 | $4.08 | 2,012,800 | — | — |
| 2013-01-14 | $3.54 | $4.09 | 1,346,400 | — | — |
| 2013-01-11 | $3.55 | $4.10 | 1,736,000 | — | — |
| 2013-01-10 | $3.56 | $4.11 | 1,085,600 | — | — |
| 2013-01-09 | $3.54 | $4.09 | 1,052,400 | — | — |
| 2013-01-08 | $3.56 | $4.11 | 1,427,200 | — | — |
| 2013-01-07 | $3.57 | $4.12 | 2,921,600 | — | — |
| 2013-01-04 | $3.52 | $4.07 | 2,713,200 | — | — |
| 2013-01-03 | $3.45 | $3.99 | 1,944,400 | — | — |
| 2013-01-02 | $3.47 | $4.01 | 2,114,800 | — | — |