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
- 1996-04-12 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 | $5.23 | $5.23 | 18,400 | — | — |
| 2013-12-30 | $5.20 | $5.20 | 2,400 | — | — |
| 2013-12-27 | $5.36 | $5.36 | 2,400 | — | — |
| 2013-12-26 | $5.40 | $5.40 | 3,400 | — | — |
| 2013-12-24 | $5.32 | $5.32 | 9,800 | — | — |
| 2013-12-23 | $5.26 | $5.26 | 13,000 | — | — |
| 2013-12-20 | $5.21 | $5.21 | 7,800 | — | — |
| 2013-12-19 | $5.21 | $5.21 | 5,600 | — | — |
| 2013-12-18 | $5.26 | $5.26 | 8,200 | — | — |
| 2013-12-17 | $5.44 | $5.44 | 21,400 | — | — |
| 2013-12-16 | $5.35 | $5.35 | 4,200 | — | — |
| 2013-12-13 | $5.21 | $5.21 | 18,400 | — | — |
| 2013-12-12 | $5.22 | $5.22 | 2,800 | — | — |
| 2013-12-11 | $5.51 | $5.51 | 1,400 | — | — |
| 2013-12-10 | $5.21 | $5.21 | 19,600 | — | — |
| 2013-12-09 | $5.30 | $5.30 | 8,200 | — | — |
| 2013-12-06 | $5.32 | $5.32 | 4,000 | — | — |
| 2013-12-05 | $5.26 | $5.26 | 25,400 | — | — |
| 2013-12-04 | $5.01 | $5.01 | 18,400 | — | — |
| 2013-12-03 | $5.00 | $5.00 | 10,400 | — | — |
| 2013-12-02 | $5.00 | $5.00 | 4,000 | — | — |
| 2013-11-29 | $5.09 | $5.09 | 2,000 | — | — |
| 2013-11-27 | $4.95 | $4.95 | 16,200 | — | — |
| 2013-11-26 | $4.94 | $4.94 | 19,400 | — | — |
| 2013-11-25 | $4.96 | $4.96 | 40,800 | — | — |
| 2013-11-22 | $4.94 | $4.94 | 11,600 | — | — |
| 2013-11-21 | $4.95 | $4.95 | 15,000 | — | — |
| 2013-11-20 | $5.01 | $5.01 | 20,400 | — | — |
| 2013-11-19 | $5.01 | $5.01 | 34,400 | — | — |
| 2013-11-18 | $5.12 | $5.12 | 15,800 | — | — |
| 2013-11-15 | $5.15 | $5.15 | 3,600 | — | — |
| 2013-11-14 | $5.08 | $5.08 | 16,000 | — | — |
| 2013-11-13 | $5.03 | $5.03 | 9,600 | — | — |
| 2013-11-12 | $5.00 | $5.00 | 1,600 | — | — |
| 2013-11-11 | $5.01 | $5.01 | 10,200 | — | — |
| 2013-11-08 | $4.95 | $4.95 | 50,000 | — | — |
| 2013-11-07 | $5.04 | $5.04 | 29,400 | — | — |
| 2013-11-06 | $5.11 | $5.11 | 48,800 | — | — |
| 2013-11-05 | $5.32 | $5.32 | 33,200 | — | — |
| 2013-11-04 | $5.53 | $5.53 | 800 | — | — |
| 2013-11-01 | $5.54 | $5.54 | 2,200 | — | — |
| 2013-10-31 | $5.40 | $5.40 | 3,200 | — | — |
| 2013-10-30 | $5.52 | $5.52 | 25,600 | — | — |
| 2013-10-29 | $5.40 | $5.40 | 16,600 | — | — |
| 2013-10-28 | $5.39 | $5.39 | 20,600 | — | — |
| 2013-10-25 | $5.44 | $5.44 | 12,000 | — | — |
| 2013-10-24 | $5.54 | $5.54 | 2,200 | — | — |
| 2013-10-23 | $5.54 | $5.54 | 4,600 | — | — |
| 2013-10-22 | $5.48 | $5.48 | 14,600 | — | — |
| 2013-10-21 | $5.47 | $5.47 | 11,000 | — | — |
| 2013-10-18 | $5.42 | $5.42 | 17,200 | — | — |
| 2013-10-17 | $5.59 | $5.59 | 3,600 | — | — |
| 2013-10-16 | $5.64 | $5.64 | 5,400 | — | — |
| 2013-10-15 | $5.45 | $5.45 | 21,200 | — | — |
| 2013-10-14 | $5.38 | $5.38 | 21,200 | — | — |
| 2013-10-11 | $5.44 | $5.44 | 44,200 | — | — |
| 2013-10-10 | $5.43 | $5.43 | 9,200 | — | — |
| 2013-10-09 | $5.45 | $5.45 | 35,800 | — | — |
| 2013-10-08 | $5.42 | $5.42 | 58,200 | — | — |
| 2013-10-07 | $5.40 | $5.40 | 11,400 | — | — |
| 2013-10-04 | $5.40 | $5.40 | 19,000 | — | — |
| 2013-10-03 | $5.58 | $5.58 | 7,000 | — | — |
| 2013-10-02 | $5.54 | $5.54 | 7,400 | — | — |
| 2013-10-01 | $5.67 | $5.67 | 7,200 | — | — |
| 2013-09-30 | $5.63 | $5.63 | 10,400 | — | — |
| 2013-09-27 | $5.42 | $5.42 | 32,400 | — | — |
| 2013-09-26 | $5.31 | $5.31 | 59,400 | — | — |
| 2013-09-25 | $5.68 | $5.68 | 21,000 | — | — |
| 2013-09-24 | $6.24 | $6.24 | 2,800 | — | — |
| 2013-09-23 | $6.20 | $6.20 | 14,800 | — | — |
| 2013-09-20 | $6.25 | $6.25 | 9,400 | — | — |
| 2013-09-19 | $6.45 | $6.45 | 2,400 | — | — |
| 2013-09-18 | $6.32 | $6.32 | 1,200 | — | — |
| 2013-09-17 | $6.45 | $6.45 | 3,600 | — | — |
| 2013-09-16 | $6.46 | $6.46 | 17,800 | — | — |
| 2013-09-13 | $6.48 | $6.48 | 5,600 | — | — |
| 2013-09-12 | $6.50 | $6.50 | 14,400 | — | — |
| 2013-09-11 | $6.50 | $6.50 | 4,200 | — | — |
| 2013-09-10 | $6.51 | $6.51 | 9,000 | — | — |
| 2013-09-09 | $6.52 | $6.52 | 1,800 | — | — |
| 2013-09-06 | $6.46 | $6.46 | 3,000 | — | — |
| 2013-09-05 | $6.46 | $6.46 | 2,600 | — | — |
| 2013-09-04 | $6.57 | $6.57 | 3,200 | — | — |
| 2013-09-03 | $6.45 | $6.45 | 19,800 | — | — |
| 2013-08-30 | $6.50 | $6.50 | 0 | — | — |
| 2013-08-29 | $6.50 | $6.50 | 7,800 | — | — |
| 2013-08-28 | $6.50 | $6.50 | 24,400 | — | — |
| 2013-08-27 | $6.47 | $6.47 | 7,200 | — | — |
| 2013-08-26 | $6.30 | $6.30 | 38,200 | — | — |
| 2013-08-23 | $6.31 | $6.31 | 800 | — | — |
| 2013-08-22 | $6.32 | $6.32 | 2,800 | — | — |
| 2013-08-21 | $6.25 | $6.25 | 8,000 | — | — |
| 2013-08-20 | $6.22 | $6.22 | 12,000 | — | — |
| 2013-08-19 | $6.40 | $6.40 | 20,800 | — | — |
| 2013-08-16 | $6.22 | $6.22 | 119,000 | — | — |
| 2013-08-15 | $6.54 | $6.54 | 15,600 | — | — |
| 2013-08-14 | $6.50 | $6.50 | 2,600 | — | — |
| 2013-08-13 | $6.55 | $6.55 | 37,800 | — | — |
| 2013-08-12 | $6.40 | $6.40 | 14,800 | — | — |
| 2013-08-09 | $6.37 | $6.37 | 12,400 | — | — |
| 2013-08-08 | $6.38 | $6.38 | 22,000 | — | — |
| 2013-08-07 | $6.40 | $6.40 | 4,600 | — | — |
| 2013-08-06 | $6.34 | $6.34 | 22,000 | — | — |
| 2013-08-05 | $6.37 | $6.37 | 9,600 | — | — |
| 2013-08-02 | $6.30 | $6.30 | 9,800 | — | — |
| 2013-08-01 | $6.25 | $6.25 | 22,400 | — | — |
| 2013-07-31 | $6.24 | $6.24 | 12,800 | — | — |
| 2013-07-30 | $6.17 | $6.17 | 4,000 | — | — |
| 2013-07-29 | $6.23 | $6.23 | 7,000 | — | — |
| 2013-07-26 | $6.25 | $6.25 | 28,200 | — | — |
| 2013-07-25 | $6.15 | $6.15 | 25,800 | — | — |
| 2013-07-24 | $6.09 | $6.09 | 77,200 | — | — |
| 2013-07-23 | $6.13 | $6.13 | 54,800 | — | — |
| 2013-07-22 | $6.05 | $6.05 | 117,000 | — | — |
| 2013-07-19 | $5.74 | $5.74 | 37,000 | — | — |
| 2013-07-18 | $6.03 | $6.03 | 46,800 | — | — |
| 2013-07-17 | $6.30 | $6.30 | 31,400 | — | — |
| 2013-07-16 | $6.45 | $6.45 | 10,800 | — | — |
| 2013-07-15 | $6.28 | $6.28 | 201,600 | — | — |
| 2013-07-12 | $6.70 | $6.70 | 103,800 | — | — |
| 2013-07-11 | $6.75 | $6.75 | 79,000 | — | — |
| 2013-07-10 | $6.45 | $6.45 | 8,400 | — | — |
| 2013-07-09 | $6.43 | $6.43 | 36,000 | — | — |
| 2013-07-08 | $6.43 | $6.43 | 35,200 | — | — |
| 2013-07-05 | $6.31 | $6.31 | 35,000 | — | — |
| 2013-07-03 | $6.21 | $6.21 | 9,400 | — | — |
| 2013-07-02 | $6.08 | $6.08 | 29,000 | — | — |
| 2013-07-01 | $6.11 | $6.11 | 57,400 | — | — |
| 2013-06-28 | $5.81 | $5.81 | 62,400 | — | — |
| 2013-06-27 | $5.54 | $5.54 | 142,800 | — | — |
| 2013-06-26 | $6.21 | $6.21 | 17,200 | — | — |
| 2013-06-25 | $6.49 | $6.49 | 16,600 | — | — |
| 2013-06-24 | $6.48 | $6.48 | 39,400 | — | — |
| 2013-06-21 | $6.41 | $6.41 | 64,600 | — | — |
| 2013-06-20 | $6.10 | $6.10 | 34,000 | — | — |
| 2013-06-19 | $6.14 | $6.14 | 35,400 | — | — |
| 2013-06-18 | $6.11 | $6.11 | 79,200 | — | — |
| 2013-06-17 | $5.91 | $5.91 | 34,000 | — | — |
| 2013-06-14 | $5.81 | $5.81 | 17,600 | — | — |
| 2013-06-13 | $5.65 | $5.65 | 3,200 | — | — |
| 2013-06-12 | $5.60 | $5.60 | 3,800 | — | — |
| 2013-06-11 | $5.66 | $5.66 | 14,400 | — | — |
| 2013-06-10 | $5.62 | $5.62 | 17,000 | — | — |
| 2013-06-07 | $5.51 | $5.51 | 7,400 | — | — |
| 2013-06-06 | $5.50 | $5.50 | 7,600 | — | — |
| 2013-06-05 | $5.50 | $5.50 | 27,600 | — | — |
| 2013-06-04 | $5.43 | $5.43 | 34,800 | — | — |
| 2013-06-03 | $5.36 | $5.36 | 19,000 | — | — |
| 2013-05-31 | $5.29 | $5.29 | 13,200 | — | — |
| 2013-05-30 | $5.25 | $5.25 | 77,800 | — | — |
| 2013-05-29 | $4.97 | $4.97 | 28,200 | — | — |
| 2013-05-28 | $5.00 | $5.00 | 18,200 | — | — |
| 2013-05-24 | $4.79 | $4.79 | 1,600 | — | — |
| 2013-05-23 | $4.74 | $4.74 | 600 | — | — |
| 2013-05-22 | $4.80 | $4.80 | 49,000 | — | — |
| 2013-05-21 | $4.84 | $4.84 | 3,800 | — | — |
| 2013-05-20 | $4.87 | $4.87 | 15,200 | — | — |
| 2013-05-17 | $4.91 | $4.91 | 1,400 | — | — |
| 2013-05-16 | $4.91 | $4.91 | 9,000 | — | — |
| 2013-05-15 | $4.91 | $4.91 | 3,000 | — | — |
| 2013-05-14 | $4.93 | $4.93 | 6,200 | — | — |
| 2013-05-13 | $4.94 | $4.94 | 5,800 | — | — |
| 2013-05-10 | $4.89 | $4.89 | 2,800 | — | — |
| 2013-05-09 | $5.00 | $5.00 | 21,000 | — | — |
| 2013-05-08 | $4.99 | $4.99 | 28,200 | — | — |
| 2013-05-07 | $5.00 | $5.00 | 19,600 | — | — |
| 2013-05-06 | $4.95 | $4.95 | 15,400 | — | — |
| 2013-05-03 | $4.83 | $4.83 | 24,600 | — | — |
| 2013-05-02 | $4.75 | $4.75 | 17,600 | — | — |
| 2013-05-01 | $4.50 | $4.50 | 2,400 | — | — |
| 2013-04-30 | $4.50 | $4.50 | 2,000 | — | — |
| 2013-04-29 | $4.49 | $4.49 | 9,600 | — | — |
| 2013-04-26 | $4.50 | $4.50 | 14,800 | — | — |
| 2013-04-25 | $4.50 | $4.50 | 5,600 | — | — |
| 2013-04-24 | $4.48 | $4.48 | 6,000 | — | — |
| 2013-04-23 | $4.48 | $4.48 | 6,800 | — | — |
| 2013-04-22 | $4.48 | $4.48 | 24,000 | — | — |
| 2013-04-19 | $4.43 | $4.43 | 400 | — | — |
| 2013-04-18 | $4.48 | $4.48 | 32,400 | — | — |
| 2013-04-17 | $4.48 | $4.48 | 3,600 | — | — |
| 2013-04-16 | $4.50 | $4.50 | 16,800 | — | — |
| 2013-04-15 | $4.45 | $4.45 | 7,200 | — | — |
| 2013-04-12 | $4.48 | $4.48 | 4,400 | — | — |
| 2013-04-11 | $4.49 | $4.49 | 12,000 | — | — |
| 2013-04-10 | $4.48 | $4.48 | 3,600 | — | — |
| 2013-04-09 | $4.41 | $4.41 | 12,400 | — | — |
| 2013-04-08 | $4.24 | $4.24 | 35,200 | — | — |
| 2013-04-05 | $4.50 | $4.50 | 400 | — | — |
| 2013-04-04 | $4.55 | $4.55 | 1,600 | — | — |
| 2013-04-03 | $4.56 | $4.56 | 5,200 | — | — |
| 2013-04-02 | $4.54 | $4.54 | 5,600 | — | — |
| 2013-04-01 | $4.56 | $4.56 | 15,200 | — | — |
| 2013-03-28 | $4.50 | $4.50 | 6,800 | — | — |
| 2013-03-27 | $4.50 | $4.50 | 7,600 | — | — |
| 2013-03-26 | $4.48 | $4.48 | 6,800 | — | — |
| 2013-03-25 | $4.44 | $4.44 | 4,000 | — | — |
| 2013-03-22 | $4.48 | $4.48 | 9,600 | — | — |
| 2013-03-21 | $4.38 | $4.38 | 0 | — | — |
| 2013-03-20 | $4.38 | $4.38 | 4,400 | — | — |
| 2013-03-19 | $4.48 | $4.48 | 7,600 | — | — |
| 2013-03-18 | $4.49 | $4.49 | 18,000 | — | — |
| 2013-03-15 | $4.40 | $4.40 | 400 | — | — |
| 2013-03-14 | $4.38 | $4.38 | 5,600 | — | — |
| 2013-03-13 | $4.26 | $4.26 | 0 | — | — |
| 2013-03-12 | $4.26 | $4.26 | 3,600 | — | — |
| 2013-03-11 | $4.04 | $4.04 | 48,800 | — | — |
| 2013-03-08 | $4.00 | $4.00 | 11,600 | — | — |
| 2013-03-07 | $3.97 | $3.97 | 1,600 | — | — |
| 2013-03-06 | $4.00 | $4.00 | 4,000 | — | — |
| 2013-03-05 | $4.00 | $4.00 | 6,400 | — | — |
| 2013-03-04 | $4.03 | $4.03 | 8,400 | — | — |
| 2013-03-01 | $4.01 | $4.01 | 6,400 | — | — |
| 2013-02-28 | $4.11 | $4.11 | 7,600 | — | — |
| 2013-02-27 | $4.08 | $4.08 | 4,000 | — | — |
| 2013-02-26 | $3.92 | $3.92 | 13,600 | — | — |
| 2013-02-25 | $4.00 | $4.00 | 20,400 | — | — |
| 2013-02-22 | $4.04 | $4.04 | 7,200 | — | — |
| 2013-02-21 | $4.01 | $4.01 | 15,200 | — | — |
| 2013-02-20 | $4.19 | $4.19 | 11,600 | — | — |
| 2013-02-19 | $4.19 | $4.19 | 5,600 | — | — |
| 2013-02-15 | $4.01 | $4.01 | 0 | — | — |
| 2013-02-14 | $4.01 | $4.01 | 15,600 | — | — |
| 2013-02-13 | $4.17 | $4.17 | 0 | — | — |
| 2013-02-12 | $4.17 | $4.17 | 20,400 | — | — |
| 2013-02-11 | $4.25 | $4.25 | 24,800 | — | — |
| 2013-02-08 | $4.15 | $4.15 | 72,400 | — | — |
| 2013-02-07 | $4.00 | $4.00 | 48,000 | — | — |
| 2013-02-06 | $4.10 | $4.10 | 34,800 | — | — |
| 2013-02-05 | $4.10 | $4.10 | 2,000 | — | — |
| 2013-02-04 | $4.03 | $4.03 | 20,800 | — | — |
| 2013-02-01 | $4.04 | $4.04 | 31,200 | — | — |
| 2013-01-31 | $4.11 | $4.11 | 27,200 | — | — |
| 2013-01-30 | $4.10 | $4.10 | 14,000 | — | — |
| 2013-01-29 | $4.06 | $4.06 | 15,200 | — | — |
| 2013-01-28 | $4.19 | $4.19 | 26,800 | — | — |
| 2013-01-25 | $4.17 | $4.17 | 39,600 | — | — |
| 2013-01-24 | $4.16 | $4.16 | 17,200 | — | — |
| 2013-01-23 | $4.15 | $4.15 | 35,200 | — | — |
| 2013-01-22 | $4.13 | $4.13 | 54,800 | — | — |
| 2013-01-18 | $3.94 | $3.94 | 4,800 | — | — |
| 2013-01-17 | $3.94 | $3.94 | 5,600 | — | — |
| 2013-01-16 | $3.96 | $3.96 | 78,800 | — | — |
| 2013-01-15 | $3.81 | $3.81 | 90,000 | — | — |
| 2013-01-14 | $3.50 | $3.50 | 0 | — | — |
| 2013-01-11 | $3.50 | $3.50 | 1,200 | — | — |
| 2013-01-10 | $3.50 | $3.50 | 4,800 | — | — |
| 2013-01-09 | $3.49 | $3.49 | 4,800 | — | — |
| 2013-01-08 | $3.38 | $3.38 | 7,200 | — | — |
| 2013-01-07 | $3.36 | $3.36 | 0 | — | — |
| 2013-01-04 | $3.36 | $3.36 | 3,200 | — | — |
| 2013-01-03 | $3.25 | $3.25 | 17,200 | — | — |
| 2013-01-02 | $3.20 | $3.20 | 2,400 | — | — |