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
- 1986-09-09 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 | $5.26 | $5.26 | 24,100 | — | — |
| 2013-12-30 | $5.00 | $5.00 | 43,400 | — | — |
| 2013-12-27 | $4.97 | $4.97 | 21,400 | — | — |
| 2013-12-26 | $5.02 | $5.02 | 7,500 | — | — |
| 2013-12-24 | $5.06 | $5.06 | 900 | — | — |
| 2013-12-23 | $5.05 | $5.05 | 30,800 | — | — |
| 2013-12-20 | $5.02 | $5.02 | 4,100 | — | — |
| 2013-12-19 | $5.09 | $5.09 | 1,700 | — | — |
| 2013-12-18 | $5.14 | $5.14 | 7,900 | — | — |
| 2013-12-17 | $4.97 | $4.97 | 27,600 | — | — |
| 2013-12-16 | $5.30 | $5.30 | 13,900 | — | — |
| 2013-12-13 | $4.91 | $4.91 | 50,600 | — | — |
| 2013-12-12 | $5.30 | $5.30 | 42,700 | — | — |
| 2013-12-11 | $5.89 | $5.89 | 19,400 | — | — |
| 2013-12-10 | $5.62 | $5.62 | 12,000 | — | — |
| 2013-12-09 | $5.57 | $5.57 | 23,100 | — | — |
| 2013-12-06 | $5.21 | $5.21 | 18,100 | — | — |
| 2013-12-05 | $5.18 | $5.18 | 6,300 | — | — |
| 2013-12-04 | $5.22 | $5.22 | 4,100 | — | — |
| 2013-12-03 | $5.30 | $5.30 | 1,300 | — | — |
| 2013-12-02 | $5.03 | $5.03 | 2,200 | — | — |
| 2013-11-29 | $5.40 | $5.40 | 0 | — | — |
| 2013-11-27 | $5.40 | $5.40 | 5,900 | — | — |
| 2013-11-26 | $5.30 | $5.30 | 8,000 | — | — |
| 2013-11-25 | $5.42 | $5.42 | 1,300 | — | — |
| 2013-11-22 | $5.43 | $5.43 | 3,100 | — | — |
| 2013-11-21 | $5.46 | $5.46 | 1,700 | — | — |
| 2013-11-20 | $5.18 | $5.18 | 1,700 | — | — |
| 2013-11-19 | $5.06 | $5.06 | 10,900 | — | — |
| 2013-11-18 | $5.10 | $5.10 | 4,700 | — | — |
| 2013-11-15 | $5.17 | $5.17 | 5,200 | — | — |
| 2013-11-14 | $5.15 | $5.15 | 22,600 | — | — |
| 2013-11-13 | $5.23 | $5.23 | 12,500 | — | — |
| 2013-11-12 | $5.40 | $5.40 | 3,800 | — | — |
| 2013-11-11 | $5.72 | $5.72 | 4,500 | — | — |
| 2013-11-08 | $5.29 | $5.29 | 10,200 | — | — |
| 2013-11-07 | $5.20 | $5.20 | 5,200 | — | — |
| 2013-11-06 | $5.33 | $5.33 | 4,400 | — | — |
| 2013-11-05 | $5.28 | $5.28 | 3,200 | — | — |
| 2013-11-04 | $5.29 | $5.29 | 10,900 | — | — |
| 2013-11-01 | $5.43 | $5.43 | 3,800 | — | — |
| 2013-10-31 | $5.58 | $5.58 | 12,400 | — | — |
| 2013-10-30 | $5.51 | $5.51 | 19,800 | — | — |
| 2013-10-29 | $5.60 | $5.60 | 1,000 | — | — |
| 2013-10-28 | $5.60 | $5.60 | 100 | — | — |
| 2013-10-25 | $5.62 | $5.62 | 8,500 | — | — |
| 2013-10-24 | $5.63 | $5.63 | 6,800 | — | — |
| 2013-10-23 | $5.59 | $5.59 | 7,600 | — | — |
| 2013-10-22 | $5.55 | $5.55 | 9,900 | — | — |
| 2013-10-21 | $5.49 | $5.49 | 5,300 | — | — |
| 2013-10-18 | $5.41 | $5.41 | 4,400 | — | — |
| 2013-10-17 | $5.30 | $5.30 | 6,300 | — | — |
| 2013-10-16 | $5.17 | $5.17 | 3,800 | — | — |
| 2013-10-15 | $5.09 | $5.09 | 2,700 | — | — |
| 2013-10-14 | $5.11 | $5.11 | 2,500 | — | — |
| 2013-10-11 | $5.16 | $5.16 | 1,900 | — | — |
| 2013-10-10 | $5.11 | $5.11 | 3,200 | — | — |
| 2013-10-09 | $5.10 | $5.10 | 9,700 | — | — |
| 2013-10-08 | $5.31 | $5.31 | 6,300 | — | — |
| 2013-10-07 | $5.34 | $5.34 | 15,000 | — | — |
| 2013-10-04 | $5.51 | $5.51 | 4,300 | — | — |
| 2013-10-03 | $5.44 | $5.44 | 4,500 | — | — |
| 2013-10-02 | $5.39 | $5.39 | 7,000 | — | — |
| 2013-10-01 | $5.34 | $5.34 | 5,900 | — | — |
| 2013-09-30 | $5.40 | $5.40 | 5,300 | — | — |
| 2013-09-27 | $5.70 | $5.70 | 20,300 | — | — |
| 2013-09-26 | $5.35 | $5.35 | 18,500 | — | — |
| 2013-09-25 | $5.16 | $5.16 | 2,300 | — | — |
| 2013-09-24 | $5.20 | $5.20 | 14,200 | — | — |
| 2013-09-23 | $5.02 | $5.02 | 8,600 | — | — |
| 2013-09-20 | $4.94 | $4.94 | 33,100 | — | — |
| 2013-09-19 | $5.10 | $5.10 | 21,500 | — | — |
| 2013-09-18 | $5.10 | $5.10 | 29,800 | — | — |
| 2013-09-17 | $5.16 | $5.16 | 35,000 | — | — |
| 2013-09-16 | $5.13 | $5.13 | 106,500 | — | — |
| 2013-09-13 | $5.60 | $5.60 | 292,900 | — | — |
| 2013-09-12 | $4.15 | $4.15 | 3,300 | — | — |
| 2013-09-11 | $4.15 | $4.15 | 6,800 | — | — |
| 2013-09-10 | $4.10 | $4.10 | 10,400 | — | — |
| 2013-09-09 | $4.11 | $4.11 | 2,700 | — | — |
| 2013-09-06 | $4.12 | $4.12 | 6,100 | — | — |
| 2013-09-05 | $4.15 | $4.15 | 9,400 | — | — |
| 2013-09-04 | $4.10 | $4.10 | 8,700 | — | — |
| 2013-09-03 | $4.07 | $4.07 | 2,300 | — | — |
| 2013-08-30 | $4.16 | $4.16 | 23,100 | — | — |
| 2013-08-29 | $4.20 | $4.20 | 3,000 | — | — |
| 2013-08-28 | $4.12 | $4.12 | 3,500 | — | — |
| 2013-08-27 | $4.23 | $4.23 | 19,700 | — | — |
| 2013-08-26 | $4.22 | $4.22 | 6,200 | — | — |
| 2013-08-23 | $4.36 | $4.36 | 800 | — | — |
| 2013-08-22 | $4.30 | $4.30 | 3,700 | — | — |
| 2013-08-21 | $4.31 | $4.31 | 8,900 | — | — |
| 2013-08-20 | $4.26 | $4.26 | 8,800 | — | — |
| 2013-08-19 | $4.42 | $4.42 | 100 | — | — |
| 2013-08-16 | $4.42 | $4.42 | 6,000 | — | — |
| 2013-08-15 | $4.35 | $4.35 | 8,800 | — | — |
| 2013-08-14 | $4.37 | $4.37 | 4,600 | — | — |
| 2013-08-13 | $4.38 | $4.38 | 1,300 | — | — |
| 2013-08-12 | $4.44 | $4.44 | 6,500 | — | — |
| 2013-08-09 | $4.43 | $4.43 | 4,200 | — | — |
| 2013-08-08 | $4.38 | $4.38 | 4,400 | — | — |
| 2013-08-07 | $4.37 | $4.37 | 5,700 | — | — |
| 2013-08-06 | $4.40 | $4.40 | 900 | — | — |
| 2013-08-05 | $4.42 | $4.42 | 3,300 | — | — |
| 2013-08-02 | $4.42 | $4.42 | 700 | — | — |
| 2013-08-01 | $4.46 | $4.46 | 900 | — | — |
| 2013-07-31 | $4.43 | $4.43 | 15,500 | — | — |
| 2013-07-30 | $4.55 | $4.55 | 15,200 | — | — |
| 2013-07-29 | $4.54 | $4.54 | 2,600 | — | — |
| 2013-07-26 | $4.63 | $4.63 | 8,000 | — | — |
| 2013-07-25 | $4.65 | $4.65 | 1,800 | — | — |
| 2013-07-24 | $4.65 | $4.65 | 2,000 | — | — |
| 2013-07-23 | $4.51 | $4.51 | 12,200 | — | — |
| 2013-07-22 | $4.72 | $4.72 | 2,700 | — | — |
| 2013-07-19 | $4.58 | $4.58 | 8,400 | — | — |
| 2013-07-18 | $4.65 | $4.65 | 34,000 | — | — |
| 2013-07-17 | $4.79 | $4.79 | 12,200 | — | — |
| 2013-07-16 | $4.90 | $4.90 | 700 | — | — |
| 2013-07-15 | $4.90 | $4.90 | 8,700 | — | — |
| 2013-07-12 | $4.95 | $4.95 | 2,300 | — | — |
| 2013-07-11 | $4.89 | $4.89 | 3,500 | — | — |
| 2013-07-10 | $4.81 | $4.81 | 3,900 | — | — |
| 2013-07-09 | $4.83 | $4.83 | 21,000 | — | — |
| 2013-07-08 | $4.88 | $4.88 | 7,200 | — | — |
| 2013-07-05 | $4.90 | $4.90 | 1,100 | — | — |
| 2013-07-03 | $4.90 | $4.90 | 1,500 | — | — |
| 2013-07-02 | $4.95 | $4.95 | 6,100 | — | — |
| 2013-07-01 | $5.01 | $5.01 | 18,500 | — | — |
| 2013-06-28 | $4.72 | $4.72 | 36,000 | — | — |
| 2013-06-27 | $4.90 | $4.90 | 4,200 | — | — |
| 2013-06-26 | $4.85 | $4.85 | 8,900 | — | — |
| 2013-06-25 | $4.86 | $4.86 | 5,700 | — | — |
| 2013-06-24 | $4.85 | $4.85 | 17,200 | — | — |
| 2013-06-21 | $5.00 | $5.00 | 34,200 | — | — |
| 2013-06-20 | $4.85 | $4.85 | 27,100 | — | — |
| 2013-06-19 | $4.84 | $4.84 | 32,300 | — | — |
| 2013-06-18 | $4.79 | $4.79 | 15,600 | — | — |
| 2013-06-17 | $4.66 | $4.66 | 28,400 | — | — |
| 2013-06-14 | $4.76 | $4.76 | 50,200 | — | — |
| 2013-06-13 | $5.00 | $5.00 | 50,700 | — | — |
| 2013-06-12 | $4.81 | $4.81 | 17,900 | — | — |
| 2013-06-11 | $4.87 | $4.87 | 17,400 | — | — |
| 2013-06-10 | $4.85 | $4.85 | 37,300 | — | — |
| 2013-06-07 | $4.72 | $4.72 | 103,100 | — | — |
| 2013-06-06 | $4.58 | $4.58 | 95,600 | — | — |
| 2013-06-05 | $4.45 | $4.45 | 54,000 | — | — |
| 2013-06-04 | $4.34 | $4.34 | 90,700 | — | — |
| 2013-06-03 | $4.43 | $4.43 | 221,700 | — | — |
| 2013-05-31 | $3.98 | $3.98 | 153,900 | — | — |
| 2013-05-30 | $4.05 | $4.05 | 88,400 | — | — |
| 2013-05-29 | $3.48 | $3.48 | 65,600 | — | — |
| 2013-05-28 | $3.62 | $3.62 | 65,000 | — | — |
| 2013-05-24 | $3.69 | $3.69 | 24,400 | — | — |
| 2013-05-23 | $3.81 | $3.81 | 21,400 | — | — |
| 2013-05-22 | $3.77 | $3.77 | 151,900 | — | — |
| 2013-05-21 | $4.40 | $4.40 | 8,000 | — | — |
| 2013-05-20 | $4.36 | $4.36 | 17,200 | — | — |
| 2013-05-17 | $3.89 | $3.89 | 8,700 | — | — |
| 2013-05-16 | $3.89 | $3.89 | 17,100 | — | — |
| 2013-05-15 | $4.04 | $4.04 | 17,600 | — | — |
| 2013-05-14 | $3.88 | $3.88 | 35,500 | — | — |
| 2013-05-13 | $3.70 | $3.70 | 6,900 | — | — |
| 2013-05-10 | $3.88 | $3.88 | 22,000 | — | — |
| 2013-05-09 | $3.82 | $3.82 | 13,000 | — | — |
| 2013-05-08 | $4.04 | $4.04 | 6,300 | — | — |
| 2013-05-07 | $3.90 | $3.90 | 22,300 | — | — |
| 2013-05-06 | $3.99 | $3.99 | 1,700 | — | — |
| 2013-05-03 | $3.91 | $3.91 | 23,100 | — | — |
| 2013-05-02 | $4.10 | $4.10 | 22,200 | — | — |
| 2013-05-01 | $3.97 | $3.97 | 23,700 | — | — |
| 2013-04-30 | $3.97 | $3.97 | 200 | — | — |
| 2013-04-29 | $4.00 | $4.00 | 17,700 | — | — |
| 2013-04-26 | $3.91 | $3.91 | 7,400 | — | — |
| 2013-04-25 | $4.00 | $4.00 | 17,800 | — | — |
| 2013-04-24 | $3.69 | $3.69 | 10,200 | — | — |
| 2013-04-23 | $3.71 | $3.71 | 21,600 | — | — |
| 2013-04-22 | $3.66 | $3.66 | 2,100 | — | — |
| 2013-04-19 | $3.88 | $3.88 | 21,800 | — | — |
| 2013-04-18 | $3.60 | $3.60 | 17,300 | — | — |
| 2013-04-17 | $3.62 | $3.62 | 19,400 | — | — |
| 2013-04-16 | $3.70 | $3.70 | 4,600 | — | — |
| 2013-04-15 | $3.54 | $3.54 | 19,000 | — | — |
| 2013-04-12 | $3.81 | $3.81 | 4,800 | — | — |
| 2013-04-11 | $3.86 | $3.86 | 13,000 | — | — |
| 2013-04-10 | $3.76 | $3.76 | 8,400 | — | — |
| 2013-04-09 | $3.62 | $3.62 | 39,200 | — | — |
| 2013-04-08 | $3.61 | $3.61 | 25,800 | — | — |
| 2013-04-05 | $3.64 | $3.64 | 8,900 | — | — |
| 2013-04-04 | $3.67 | $3.67 | 1,800 | — | — |
| 2013-04-03 | $3.65 | $3.65 | 11,000 | — | — |
| 2013-04-02 | $3.65 | $3.65 | 4,100 | — | — |
| 2013-04-01 | $3.67 | $3.67 | 6,500 | — | — |
| 2013-03-28 | $3.71 | $3.71 | 8,800 | — | — |
| 2013-03-27 | $3.62 | $3.62 | 78,600 | — | — |
| 2013-03-26 | $3.64 | $3.64 | 42,900 | — | — |
| 2013-03-25 | $3.63 | $3.63 | 17,900 | — | — |
| 2013-03-22 | $3.67 | $3.67 | 52,500 | — | — |
| 2013-03-21 | $3.67 | $3.67 | 36,100 | — | — |
| 2013-03-20 | $3.71 | $3.71 | 30,400 | — | — |
| 2013-03-19 | $3.80 | $3.80 | 22,700 | — | — |
| 2013-03-18 | $3.85 | $3.85 | 22,800 | — | — |
| 2013-03-15 | $3.99 | $3.99 | 28,700 | — | — |
| 2013-03-14 | $4.07 | $4.07 | 19,300 | — | — |
| 2013-03-13 | $4.26 | $4.26 | 56,800 | — | — |
| 2013-03-12 | $4.26 | $4.26 | 83,100 | — | — |
| 2013-03-11 | $4.96 | $4.96 | 17,900 | — | — |
| 2013-03-08 | $4.97 | $4.97 | 16,600 | — | — |
| 2013-03-07 | $4.96 | $4.96 | 700 | — | — |
| 2013-03-06 | $4.99 | $4.99 | 1,900 | — | — |
| 2013-03-05 | $4.99 | $4.99 | 7,100 | — | — |
| 2013-03-04 | $4.98 | $4.98 | 9,100 | — | — |
| 2013-03-01 | $4.93 | $4.93 | 6,100 | — | — |
| 2013-02-28 | $4.94 | $4.94 | 6,900 | — | — |
| 2013-02-27 | $4.98 | $4.98 | 21,800 | — | — |
| 2013-02-26 | $4.92 | $4.92 | 8,000 | — | — |
| 2013-02-25 | $4.75 | $4.75 | 47,000 | — | — |
| 2013-02-22 | $4.80 | $4.80 | 2,700 | — | — |
| 2013-02-21 | $4.84 | $4.84 | 7,200 | — | — |
| 2013-02-20 | $4.96 | $4.96 | 16,100 | — | — |
| 2013-02-19 | $5.00 | $5.00 | 18,300 | — | — |
| 2013-02-15 | $5.00 | $5.00 | 19,400 | — | — |
| 2013-02-14 | $5.00 | $5.00 | 8,000 | — | — |
| 2013-02-13 | $5.00 | $5.00 | 11,700 | — | — |
| 2013-02-12 | $4.97 | $4.97 | 13,800 | — | — |
| 2013-02-11 | $4.78 | $4.78 | 3,500 | — | — |
| 2013-02-08 | $5.00 | $5.00 | 15,100 | — | — |
| 2013-02-07 | $5.00 | $5.00 | 1,700 | — | — |
| 2013-02-06 | $4.99 | $4.99 | 1,100 | — | — |
| 2013-02-05 | $4.93 | $4.93 | 6,000 | — | — |
| 2013-02-04 | $4.99 | $4.99 | 1,000 | — | — |
| 2013-02-01 | $5.05 | $5.05 | 1,400 | — | — |
| 2013-01-31 | $5.05 | $5.05 | 500 | — | — |
| 2013-01-30 | $5.01 | $5.01 | 2,400 | — | — |
| 2013-01-29 | $5.01 | $5.01 | 5,700 | — | — |
| 2013-01-28 | $4.95 | $4.95 | 18,700 | — | — |
| 2013-01-25 | $4.95 | $4.95 | 3,400 | — | — |
| 2013-01-24 | $4.90 | $4.90 | 7,300 | — | — |
| 2013-01-23 | $5.00 | $5.00 | 19,300 | — | — |
| 2013-01-22 | $4.91 | $4.91 | 3,700 | — | — |
| 2013-01-18 | $5.01 | $5.01 | 4,500 | — | — |
| 2013-01-17 | $5.01 | $5.01 | 2,900 | — | — |
| 2013-01-16 | $5.01 | $5.01 | 15,700 | — | — |
| 2013-01-15 | $4.99 | $4.99 | 5,600 | — | — |
| 2013-01-14 | $5.05 | $5.05 | 6,100 | — | — |
| 2013-01-11 | $5.03 | $5.03 | 2,600 | — | — |
| 2013-01-10 | $4.96 | $4.96 | 25,500 | — | — |
| 2013-01-09 | $5.11 | $5.11 | 3,000 | — | — |
| 2013-01-08 | $5.10 | $5.10 | 5,600 | — | — |
| 2013-01-07 | $4.98 | $4.98 | 14,600 | — | — |
| 2013-01-04 | $5.08 | $5.08 | 3,100 | — | — |
| 2013-01-03 | $5.14 | $5.14 | 7,000 | — | — |
| 2013-01-02 | $5.05 | $5.05 | 14,500 | — | — |