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
- 1980-03-17 to 2026-09-03
- 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 | $5.10 | $8.58 | 1,100 | — | — |
| 2013-12-30 | $4.91 | $8.26 | 6,400 | — | — |
| 2013-12-27 | $5.03 | $8.46 | 12,600 | — | — |
| 2013-12-26 | $4.91 | $8.26 | 900 | — | — |
| 2013-12-24 | $5.04 | $8.38 | 900 | — | — |
| 2013-12-23 | $5.19 | $8.63 | 8,900 | — | — |
| 2013-12-20 | $4.91 | $8.16 | 8,800 | — | — |
| 2013-12-19 | $4.91 | $8.16 | 3,400 | — | — |
| 2013-12-18 | $5.04 | $8.38 | 9,200 | — | — |
| 2013-12-17 | $4.85 | $8.06 | 0 | — | — |
| 2013-12-16 | $4.85 | $8.06 | 4,600 | — | — |
| 2013-12-13 | $4.89 | $8.13 | 1,100 | — | — |
| 2013-12-12 | $4.95 | $8.23 | 1,800 | — | — |
| 2013-12-11 | $4.92 | $8.18 | 3,700 | — | — |
| 2013-12-10 | $4.90 | $8.15 | 1,700 | — | — |
| 2013-12-09 | $4.84 | $8.05 | 2,000 | — | — |
| 2013-12-06 | $4.84 | $8.05 | 3,500 | — | — |
| 2013-12-05 | $4.89 | $8.13 | 600 | — | — |
| 2013-12-04 | $4.90 | $8.15 | 4,100 | — | — |
| 2013-12-03 | $4.95 | $8.23 | 2,400 | — | — |
| 2013-12-02 | $4.94 | $8.21 | 14,300 | — | — |
| 2013-11-29 | $4.94 | $8.21 | 1,600 | — | — |
| 2013-11-27 | $4.89 | $8.13 | 2,200 | — | — |
| 2013-11-26 | $4.82 | $8.01 | 800 | — | — |
| 2013-11-25 | $4.90 | $8.15 | 1,600 | — | — |
| 2013-11-22 | $4.90 | $8.15 | 2,900 | — | — |
| 2013-11-21 | $4.90 | $8.15 | 5,900 | — | — |
| 2013-11-20 | $4.90 | $8.15 | 5,700 | — | — |
| 2013-11-19 | $4.99 | $8.30 | 200 | — | — |
| 2013-11-18 | $4.95 | $8.23 | 2,400 | — | — |
| 2013-11-15 | $5.00 | $8.31 | 38,600 | — | — |
| 2013-11-14 | $5.10 | $8.48 | 1,000 | — | — |
| 2013-11-13 | $4.94 | $8.21 | 900 | — | — |
| 2013-11-12 | $4.99 | $8.30 | 4,200 | — | — |
| 2013-11-11 | $4.96 | $8.25 | 4,700 | — | — |
| 2013-11-08 | $4.96 | $8.25 | 10,600 | — | — |
| 2013-11-07 | $5.17 | $8.60 | 6,900 | — | — |
| 2013-11-06 | $5.09 | $8.46 | 1,500 | — | — |
| 2013-11-05 | $5.04 | $8.38 | 2,000 | — | — |
| 2013-11-04 | $5.11 | $8.50 | 2,600 | — | — |
| 2013-11-01 | $5.08 | $8.45 | 100 | — | — |
| 2013-10-31 | $5.05 | $8.40 | 900 | — | — |
| 2013-10-30 | $5.07 | $8.43 | 5,300 | — | — |
| 2013-10-29 | $5.05 | $8.40 | 1,800 | — | — |
| 2013-10-28 | $5.05 | $8.40 | 5,200 | — | — |
| 2013-10-25 | $5.11 | $8.50 | 19,400 | — | — |
| 2013-10-24 | $5.22 | $8.68 | 3,600 | — | — |
| 2013-10-23 | $5.16 | $8.58 | 1,600 | — | — |
| 2013-10-22 | $5.17 | $8.60 | 500 | — | — |
| 2013-10-21 | $5.13 | $8.53 | 4,100 | — | — |
| 2013-10-18 | $5.12 | $8.51 | 1,000 | — | — |
| 2013-10-17 | $5.12 | $8.51 | 2,100 | — | — |
| 2013-10-16 | $5.16 | $8.58 | 1,700 | — | — |
| 2013-10-15 | $5.16 | $8.58 | 8,500 | — | — |
| 2013-10-14 | $5.20 | $8.65 | 2,500 | — | — |
| 2013-10-11 | $5.20 | $8.65 | 1,700 | — | — |
| 2013-10-10 | $5.22 | $8.68 | 2,800 | — | — |
| 2013-10-09 | $5.20 | $8.65 | 1,100 | — | — |
| 2013-10-08 | $5.14 | $8.55 | 800 | — | — |
| 2013-10-07 | $5.09 | $8.46 | 500 | — | — |
| 2013-10-04 | $5.24 | $8.71 | 12,400 | — | — |
| 2013-10-03 | $5.23 | $8.70 | 6,100 | — | — |
| 2013-10-02 | $5.09 | $8.46 | 4,000 | — | — |
| 2013-10-01 | $5.12 | $8.51 | 3,600 | — | — |
| 2013-09-30 | $5.12 | $8.51 | 0 | — | — |
| 2013-09-27 | $5.12 | $8.51 | 6,900 | — | — |
| 2013-09-26 | $5.13 | $8.53 | 8,600 | — | — |
| 2013-09-25 | $5.11 | $8.40 | 4,500 | — | — |
| 2013-09-24 | $5.20 | $8.54 | 6,300 | — | — |
| 2013-09-23 | $5.12 | $8.41 | 5,900 | — | — |
| 2013-09-20 | $5.21 | $8.56 | 9,000 | — | — |
| 2013-09-19 | $5.21 | $8.56 | 1,100 | — | — |
| 2013-09-18 | $5.18 | $8.51 | 5,100 | — | — |
| 2013-09-17 | $5.22 | $8.58 | 900 | — | — |
| 2013-09-16 | $5.16 | $8.48 | 6,900 | — | — |
| 2013-09-13 | $5.28 | $8.68 | 15,200 | — | — |
| 2013-09-12 | $5.27 | $8.66 | 300 | — | — |
| 2013-09-11 | $5.27 | $8.66 | 2,000 | — | — |
| 2013-09-10 | $5.10 | $8.38 | 1,200 | — | — |
| 2013-09-09 | $5.20 | $8.54 | 6,100 | — | — |
| 2013-09-06 | $5.19 | $8.53 | 300 | — | — |
| 2013-09-05 | $5.07 | $8.33 | 0 | — | — |
| 2013-09-04 | $5.07 | $8.33 | 1,800 | — | — |
| 2013-09-03 | $5.13 | $8.43 | 5,300 | — | — |
| 2013-08-30 | $5.28 | $8.68 | 500 | — | — |
| 2013-08-29 | $5.29 | $8.69 | 2,900 | — | — |
| 2013-08-28 | $5.05 | $8.30 | 0 | — | — |
| 2013-08-27 | $5.05 | $8.30 | 6,200 | — | — |
| 2013-08-26 | $5.05 | $8.30 | 400 | — | — |
| 2013-08-23 | $5.29 | $8.69 | 300 | — | — |
| 2013-08-22 | $5.23 | $8.59 | 300 | — | — |
| 2013-08-21 | $5.27 | $8.66 | 1,400 | — | — |
| 2013-08-20 | $5.10 | $8.38 | 3,400 | — | — |
| 2013-08-19 | $5.09 | $8.36 | 1,000 | — | — |
| 2013-08-16 | $5.13 | $8.43 | 1,900 | — | — |
| 2013-08-15 | $5.13 | $8.43 | 10,500 | — | — |
| 2013-08-14 | $5.05 | $8.30 | 6,200 | — | — |
| 2013-08-13 | $5.05 | $8.30 | 3,700 | — | — |
| 2013-08-12 | $5.08 | $8.35 | 500 | — | — |
| 2013-08-09 | $5.20 | $8.54 | 5,100 | — | — |
| 2013-08-08 | $5.14 | $8.45 | 200 | — | — |
| 2013-08-07 | $5.06 | $8.31 | 4,800 | — | — |
| 2013-08-06 | $5.18 | $8.51 | 700 | — | — |
| 2013-08-05 | $5.08 | $8.35 | 2,000 | — | — |
| 2013-08-02 | $5.11 | $8.40 | 1,000 | — | — |
| 2013-08-01 | $5.13 | $8.43 | 2,600 | — | — |
| 2013-07-31 | $5.11 | $8.40 | 1,400 | — | — |
| 2013-07-30 | $5.13 | $8.43 | 300 | — | — |
| 2013-07-29 | $5.22 | $8.58 | 4,700 | — | — |
| 2013-07-26 | $5.30 | $8.71 | 400 | — | — |
| 2013-07-25 | $5.30 | $8.71 | 1,900 | — | — |
| 2013-07-24 | $5.30 | $8.71 | 4,700 | — | — |
| 2013-07-23 | $5.30 | $8.71 | 2,400 | — | — |
| 2013-07-22 | $5.24 | $8.61 | 2,200 | — | — |
| 2013-07-19 | $5.33 | $8.76 | 5,100 | — | — |
| 2013-07-18 | $5.30 | $8.71 | 23,900 | — | — |
| 2013-07-17 | $5.10 | $8.38 | 1,700 | — | — |
| 2013-07-16 | $5.06 | $8.31 | 3,400 | — | — |
| 2013-07-15 | $5.24 | $8.61 | 9,100 | — | — |
| 2013-07-12 | $5.25 | $8.63 | 300 | — | — |
| 2013-07-11 | $5.19 | $8.53 | 16,100 | — | — |
| 2013-07-10 | $5.19 | $8.53 | 2,100 | — | — |
| 2013-07-09 | $5.06 | $8.31 | 700 | — | — |
| 2013-07-08 | $5.06 | $8.31 | 5,500 | — | — |
| 2013-07-05 | $5.08 | $8.35 | 9,400 | — | — |
| 2013-07-03 | $4.90 | $8.05 | 1,000 | — | — |
| 2013-07-02 | $4.92 | $8.08 | 5,600 | — | — |
| 2013-07-01 | $4.94 | $8.12 | 500 | — | — |
| 2013-06-28 | $4.98 | $8.18 | 4,000 | — | — |
| 2013-06-27 | $4.98 | $8.18 | 16,900 | — | — |
| 2013-06-26 | $4.75 | $7.80 | 5,900 | — | — |
| 2013-06-25 | $4.98 | $8.08 | 400 | — | — |
| 2013-06-24 | $4.98 | $8.08 | 100 | — | — |
| 2013-06-21 | $5.04 | $8.18 | 8,400 | — | — |
| 2013-06-20 | $4.87 | $7.91 | 3,100 | — | — |
| 2013-06-19 | $4.89 | $7.94 | 3,900 | — | — |
| 2013-06-18 | $4.77 | $7.74 | 6,700 | — | — |
| 2013-06-17 | $4.90 | $7.95 | 5,500 | — | — |
| 2013-06-14 | $4.80 | $7.79 | 4,500 | — | — |
| 2013-06-13 | $5.00 | $8.12 | 5,100 | — | — |
| 2013-06-12 | $5.03 | $8.17 | 300 | — | — |
| 2013-06-11 | $5.01 | $8.13 | 300 | — | — |
| 2013-06-10 | $4.83 | $7.84 | 0 | — | — |
| 2013-06-07 | $4.83 | $7.84 | 2,800 | — | — |
| 2013-06-06 | $4.97 | $8.07 | 5,300 | — | — |
| 2013-06-05 | $4.81 | $7.81 | 2,900 | — | — |
| 2013-06-04 | $4.75 | $7.71 | 1,300 | — | — |
| 2013-06-03 | $4.79 | $7.78 | 300 | — | — |
| 2013-05-31 | $4.85 | $7.87 | 1,000 | — | — |
| 2013-05-30 | $4.84 | $7.86 | 500 | — | — |
| 2013-05-29 | $4.80 | $7.79 | 0 | — | — |
| 2013-05-28 | $4.80 | $7.79 | 1,700 | — | — |
| 2013-05-24 | $4.83 | $7.84 | 500 | — | — |
| 2013-05-23 | $4.83 | $7.84 | 1,600 | — | — |
| 2013-05-22 | $4.76 | $7.73 | 900 | — | — |
| 2013-05-21 | $4.75 | $7.71 | 4,100 | — | — |
| 2013-05-20 | $4.76 | $7.73 | 1,300 | — | — |
| 2013-05-17 | $4.80 | $7.79 | 0 | — | — |
| 2013-05-16 | $4.80 | $7.79 | 1,800 | — | — |
| 2013-05-15 | $4.80 | $7.79 | 3,700 | — | — |
| 2013-05-14 | $4.85 | $7.87 | 400 | — | — |
| 2013-05-13 | $4.80 | $7.79 | 3,700 | — | — |
| 2013-05-10 | $4.96 | $8.05 | 3,800 | — | — |
| 2013-05-09 | $4.90 | $7.95 | 4,600 | — | — |
| 2013-05-08 | $4.75 | $7.71 | 3,400 | — | — |
| 2013-05-07 | $4.78 | $7.76 | 1,200 | — | — |
| 2013-05-06 | $4.73 | $7.68 | 2,600 | — | — |
| 2013-05-03 | $4.80 | $7.79 | 500 | — | — |
| 2013-05-02 | $4.85 | $7.87 | 4,900 | — | — |
| 2013-05-01 | $4.75 | $7.71 | 2,700 | — | — |
| 2013-04-30 | $4.84 | $7.86 | 1,300 | — | — |
| 2013-04-29 | $4.77 | $7.74 | 1,200 | — | — |
| 2013-04-26 | $4.90 | $7.95 | 400 | — | — |
| 2013-04-25 | $4.75 | $7.71 | 1,300 | — | — |
| 2013-04-24 | $4.75 | $7.71 | 100 | — | — |
| 2013-04-23 | $4.82 | $7.82 | 3,300 | — | — |
| 2013-04-22 | $4.90 | $7.95 | 700 | — | — |
| 2013-04-19 | $4.77 | $7.74 | 4,000 | — | — |
| 2013-04-18 | $4.77 | $7.74 | 900 | — | — |
| 2013-04-17 | $4.55 | $7.39 | 4,000 | — | — |
| 2013-04-16 | $4.61 | $7.48 | 3,300 | — | — |
| 2013-04-15 | $4.45 | $7.22 | 4,300 | — | — |
| 2013-04-12 | $4.88 | $7.92 | 1,400 | — | — |
| 2013-04-11 | $5.01 | $8.13 | 600 | — | — |
| 2013-04-10 | $5.07 | $8.23 | 800 | — | — |
| 2013-04-09 | $5.05 | $8.20 | 500 | — | — |
| 2013-04-08 | $4.95 | $8.04 | 1,000 | — | — |
| 2013-04-05 | $5.10 | $8.28 | 300 | — | — |
| 2013-04-04 | $5.03 | $8.17 | 0 | — | — |
| 2013-04-03 | $5.03 | $8.17 | 4,800 | — | — |
| 2013-04-02 | $5.10 | $8.28 | 1,200 | — | — |
| 2013-04-01 | $5.11 | $8.29 | 0 | — | — |
| 2013-03-28 | $5.11 | $8.29 | 0 | — | — |
| 2013-03-27 | $5.11 | $8.29 | 300 | — | — |
| 2013-03-26 | $5.10 | $8.28 | 3,000 | — | — |
| 2013-03-25 | $5.10 | $8.18 | 3,100 | — | — |
| 2013-03-22 | $5.05 | $8.10 | 0 | — | — |
| 2013-03-21 | $5.05 | $8.10 | 100 | — | — |
| 2013-03-20 | $5.10 | $8.18 | 2,900 | — | — |
| 2013-03-19 | $5.10 | $8.18 | 4,900 | — | — |
| 2013-03-18 | $5.07 | $8.13 | 900 | — | — |
| 2013-03-15 | $5.10 | $8.18 | 13,200 | — | — |
| 2013-03-14 | $5.08 | $8.15 | 1,500 | — | — |
| 2013-03-13 | $5.04 | $8.09 | 2,000 | — | — |
| 2013-03-12 | $5.00 | $8.02 | 2,800 | — | — |
| 2013-03-11 | $5.08 | $8.15 | 300 | — | — |
| 2013-03-08 | $5.08 | $8.15 | 5,200 | — | — |
| 2013-03-07 | $4.90 | $7.86 | 700 | — | — |
| 2013-03-06 | $4.88 | $7.83 | 18,900 | — | — |
| 2013-03-05 | $4.70 | $7.54 | 4,300 | — | — |
| 2013-03-04 | $5.00 | $8.02 | 6,600 | — | — |
| 2013-03-01 | $4.74 | $7.60 | 61,900 | — | — |
| 2013-02-28 | $5.04 | $8.09 | 0 | — | — |
| 2013-02-27 | $5.04 | $8.09 | 400 | — | — |
| 2013-02-26 | $4.95 | $7.94 | 2,000 | — | — |
| 2013-02-25 | $5.05 | $8.10 | 1,000 | — | — |
| 2013-02-22 | $5.00 | $8.02 | 1,800 | — | — |
| 2013-02-21 | $5.02 | $8.05 | 300 | — | — |
| 2013-02-20 | $5.04 | $8.09 | 2,000 | — | — |
| 2013-02-19 | $5.05 | $8.10 | 1,100 | — | — |
| 2013-02-15 | $5.05 | $8.10 | 0 | — | — |
| 2013-02-14 | $5.05 | $8.10 | 0 | — | — |
| 2013-02-13 | $5.05 | $8.10 | 700 | — | — |
| 2013-02-12 | $5.05 | $8.10 | 0 | — | — |
| 2013-02-11 | $5.05 | $8.10 | 1,100 | — | — |
| 2013-02-08 | $5.00 | $8.02 | 3,600 | — | — |
| 2013-02-07 | $4.94 | $7.92 | 600 | — | — |
| 2013-02-06 | $4.92 | $7.89 | 4,400 | — | — |
| 2013-02-05 | $4.94 | $7.92 | 1,600 | — | — |
| 2013-02-04 | $5.01 | $8.04 | 5,600 | — | — |
| 2013-02-01 | $5.05 | $8.10 | 10,100 | — | — |
| 2013-01-31 | $4.93 | $7.91 | 8,400 | — | — |
| 2013-01-30 | $5.12 | $8.21 | 7,100 | — | — |
| 2013-01-29 | $5.24 | $8.41 | 6,700 | — | — |
| 2013-01-28 | $5.29 | $8.49 | 29,700 | — | — |
| 2013-01-25 | $5.06 | $8.12 | 8,700 | — | — |
| 2013-01-24 | $5.10 | $8.18 | 5,700 | — | — |
| 2013-01-23 | $5.01 | $8.04 | 100 | — | — |
| 2013-01-22 | $4.98 | $7.99 | 700 | — | — |
| 2013-01-18 | $5.06 | $8.12 | 1,500 | — | — |
| 2013-01-17 | $5.08 | $8.15 | 2,800 | — | — |
| 2013-01-16 | $4.95 | $7.94 | 600 | — | — |
| 2013-01-15 | $4.83 | $7.75 | 700 | — | — |
| 2013-01-14 | $5.04 | $8.09 | 1,600 | — | — |
| 2013-01-11 | $4.87 | $7.81 | 0 | — | — |
| 2013-01-10 | $4.87 | $7.81 | 1,700 | — | — |
| 2013-01-09 | $4.95 | $7.94 | 700 | — | — |
| 2013-01-08 | $4.77 | $7.65 | 9,000 | — | — |
| 2013-01-07 | $4.95 | $7.94 | 3,600 | — | — |
| 2013-01-04 | $4.80 | $7.70 | 8,600 | — | — |
| 2013-01-03 | $4.83 | $7.75 | 18,900 | — | — |
| 2013-01-02 | $5.00 | $8.02 | 5,600 | — | — |