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
- 1989-11-09 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 | $5.49 | $5.49 | 790,600 | — | — |
| 2013-12-30 | $5.45 | $5.45 | 663,000 | — | — |
| 2013-12-27 | $5.37 | $5.37 | 560,800 | — | — |
| 2013-12-26 | $5.39 | $5.39 | 478,100 | — | — |
| 2013-12-24 | $5.38 | $5.38 | 545,500 | — | — |
| 2013-12-23 | $5.38 | $5.38 | 636,800 | — | — |
| 2013-12-20 | $5.37 | $5.37 | 1,652,400 | — | — |
| 2013-12-19 | $5.37 | $5.37 | 1,552,400 | — | — |
| 2013-12-18 | $5.47 | $5.47 | 546,800 | — | — |
| 2013-12-17 | $5.54 | $5.54 | 678,900 | — | — |
| 2013-12-16 | $5.52 | $5.52 | 743,700 | — | — |
| 2013-12-13 | $5.41 | $5.41 | 583,000 | — | — |
| 2013-12-12 | $5.42 | $5.42 | 714,400 | — | — |
| 2013-12-11 | $5.46 | $5.46 | 1,018,900 | — | — |
| 2013-12-10 | $5.58 | $5.58 | 448,000 | — | — |
| 2013-12-09 | $5.63 | $5.63 | 454,700 | — | — |
| 2013-12-06 | $5.65 | $5.65 | 653,900 | — | — |
| 2013-12-05 | $5.64 | $5.64 | 758,900 | — | — |
| 2013-12-04 | $5.53 | $5.53 | 581,300 | — | — |
| 2013-12-03 | $5.56 | $5.56 | 862,800 | — | — |
| 2013-12-02 | $5.47 | $5.47 | 490,400 | — | — |
| 2013-11-29 | $5.57 | $5.57 | 196,900 | — | — |
| 2013-11-27 | $5.55 | $5.55 | 571,400 | — | — |
| 2013-11-26 | $5.50 | $5.50 | 632,400 | — | — |
| 2013-11-25 | $5.49 | $5.49 | 751,000 | — | — |
| 2013-11-22 | $5.48 | $5.48 | 539,100 | — | — |
| 2013-11-21 | $5.52 | $5.52 | 758,300 | — | — |
| 2013-11-20 | $5.45 | $5.45 | 787,400 | — | — |
| 2013-11-19 | $5.46 | $5.46 | 802,100 | — | — |
| 2013-11-18 | $5.56 | $5.56 | 864,100 | — | — |
| 2013-11-15 | $5.63 | $5.63 | 797,000 | — | — |
| 2013-11-14 | $5.60 | $5.60 | 646,100 | — | — |
| 2013-11-13 | $5.70 | $5.70 | 952,700 | — | — |
| 2013-11-12 | $5.55 | $5.55 | 703,800 | — | — |
| 2013-11-11 | $5.46 | $5.46 | 468,600 | — | — |
| 2013-11-08 | $5.51 | $5.51 | 881,500 | — | — |
| 2013-11-07 | $5.39 | $5.39 | 937,300 | — | — |
| 2013-11-06 | $5.40 | $5.40 | 706,600 | — | — |
| 2013-11-05 | $5.42 | $5.42 | 1,123,700 | — | — |
| 2013-11-04 | $5.33 | $5.33 | 1,016,900 | — | — |
| 2013-11-01 | $5.37 | $5.37 | 2,166,100 | — | — |
| 2013-10-31 | $5.13 | $5.13 | 879,100 | — | — |
| 2013-10-30 | $5.03 | $5.03 | 935,000 | — | — |
| 2013-10-29 | $5.07 | $5.07 | 835,400 | — | — |
| 2013-10-28 | $4.99 | $4.99 | 1,629,200 | — | — |
| 2013-10-25 | $5.06 | $5.06 | 6,100,400 | — | — |
| 2013-10-24 | $4.20 | $4.20 | 1,501,400 | — | — |
| 2013-10-23 | $4.25 | $4.25 | 1,608,000 | — | — |
| 2013-10-22 | $4.41 | $4.41 | 1,139,600 | — | — |
| 2013-10-21 | $4.45 | $4.45 | 1,131,200 | — | — |
| 2013-10-18 | $4.46 | $4.46 | 1,131,200 | — | — |
| 2013-10-17 | $4.49 | $4.49 | 1,668,600 | — | — |
| 2013-10-16 | $4.55 | $4.55 | 2,282,100 | — | — |
| 2013-10-15 | $4.51 | $4.51 | 839,600 | — | — |
| 2013-10-14 | $4.68 | $4.68 | 870,900 | — | — |
| 2013-10-11 | $4.63 | $4.63 | 964,400 | — | — |
| 2013-10-10 | $4.57 | $4.57 | 1,556,000 | — | — |
| 2013-10-09 | $4.50 | $4.50 | 1,341,900 | — | — |
| 2013-10-08 | $4.50 | $4.50 | 1,161,900 | — | — |
| 2013-10-07 | $4.52 | $4.52 | 1,310,600 | — | — |
| 2013-10-04 | $4.50 | $4.50 | 566,500 | — | — |
| 2013-10-03 | $4.47 | $4.47 | 1,128,400 | — | — |
| 2013-10-02 | $4.46 | $4.46 | 981,700 | — | — |
| 2013-10-01 | $4.51 | $4.51 | 934,200 | — | — |
| 2013-09-30 | $4.46 | $4.46 | 1,101,100 | — | — |
| 2013-09-27 | $4.49 | $4.49 | 1,263,300 | — | — |
| 2013-09-26 | $4.53 | $4.53 | 1,298,300 | — | — |
| 2013-09-25 | $4.63 | $4.63 | 797,600 | — | — |
| 2013-09-24 | $4.75 | $4.75 | 1,114,100 | — | — |
| 2013-09-23 | $4.72 | $4.72 | 525,800 | — | — |
| 2013-09-20 | $4.82 | $4.82 | 883,800 | — | — |
| 2013-09-19 | $4.88 | $4.88 | 284,400 | — | — |
| 2013-09-18 | $4.88 | $4.88 | 746,600 | — | — |
| 2013-09-17 | $4.88 | $4.88 | 459,500 | — | — |
| 2013-09-16 | $4.83 | $4.83 | 427,500 | — | — |
| 2013-09-13 | $4.83 | $4.83 | 407,800 | — | — |
| 2013-09-12 | $4.85 | $4.85 | 508,900 | — | — |
| 2013-09-11 | $4.90 | $4.90 | 290,800 | — | — |
| 2013-09-10 | $4.93 | $4.93 | 310,700 | — | — |
| 2013-09-09 | $4.91 | $4.91 | 349,000 | — | — |
| 2013-09-06 | $4.87 | $4.87 | 618,500 | — | — |
| 2013-09-05 | $4.86 | $4.86 | 299,400 | — | — |
| 2013-09-04 | $4.83 | $4.83 | 802,100 | — | — |
| 2013-09-03 | $4.66 | $4.66 | 1,024,900 | — | — |
| 2013-08-30 | $4.76 | $4.76 | 887,300 | — | — |
| 2013-08-29 | $4.89 | $4.89 | 579,400 | — | — |
| 2013-08-28 | $4.87 | $4.87 | 1,189,900 | — | — |
| 2013-08-27 | $4.76 | $4.76 | 661,000 | — | — |
| 2013-08-26 | $4.93 | $4.93 | 667,200 | — | — |
| 2013-08-23 | $4.89 | $4.89 | 432,100 | — | — |
| 2013-08-22 | $4.90 | $4.90 | 234,600 | — | — |
| 2013-08-21 | $4.89 | $4.89 | 736,100 | — | — |
| 2013-08-20 | $4.80 | $4.80 | 200,500 | — | — |
| 2013-08-19 | $4.76 | $4.76 | 341,500 | — | — |
| 2013-08-16 | $4.87 | $4.87 | 546,100 | — | — |
| 2013-08-15 | $4.86 | $4.86 | 814,200 | — | — |
| 2013-08-14 | $4.93 | $4.93 | 632,300 | — | — |
| 2013-08-13 | $4.91 | $4.91 | 638,500 | — | — |
| 2013-08-12 | $5.01 | $5.01 | 305,200 | — | — |
| 2013-08-09 | $4.93 | $4.93 | 433,600 | — | — |
| 2013-08-08 | $5.03 | $5.03 | 224,000 | — | — |
| 2013-08-07 | $5.03 | $5.03 | 871,900 | — | — |
| 2013-08-06 | $5.11 | $5.11 | 1,039,100 | — | — |
| 2013-08-05 | $5.27 | $5.27 | 753,800 | — | — |
| 2013-08-02 | $5.19 | $5.19 | 733,100 | — | — |
| 2013-08-01 | $5.28 | $5.28 | 1,357,400 | — | — |
| 2013-07-31 | $5.16 | $5.16 | 1,349,700 | — | — |
| 2013-07-30 | $5.11 | $5.11 | 712,800 | — | — |
| 2013-07-29 | $5.00 | $5.00 | 677,500 | — | — |
| 2013-07-26 | $5.03 | $5.03 | 1,036,300 | — | — |
| 2013-07-25 | $5.03 | $5.03 | 1,546,400 | — | — |
| 2013-07-24 | $5.03 | $5.03 | 871,600 | — | — |
| 2013-07-23 | $5.24 | $5.24 | 1,263,200 | — | — |
| 2013-07-22 | $5.14 | $5.14 | 746,700 | — | — |
| 2013-07-19 | $5.21 | $5.21 | 695,600 | — | — |
| 2013-07-18 | $5.25 | $5.25 | 1,437,800 | — | — |
| 2013-07-17 | $5.39 | $5.39 | 832,300 | — | — |
| 2013-07-16 | $5.31 | $5.31 | 1,203,400 | — | — |
| 2013-07-15 | $5.23 | $5.23 | 464,900 | — | — |
| 2013-07-12 | $5.22 | $5.22 | 445,900 | — | — |
| 2013-07-11 | $5.18 | $5.18 | 720,000 | — | — |
| 2013-07-10 | $5.03 | $5.03 | 386,000 | — | — |
| 2013-07-09 | $4.99 | $4.99 | 714,700 | — | — |
| 2013-07-08 | $4.91 | $4.91 | 556,400 | — | — |
| 2013-07-05 | $5.15 | $5.15 | 363,000 | — | — |
| 2013-07-03 | $5.03 | $5.03 | 223,800 | — | — |
| 2013-07-02 | $5.07 | $5.07 | 747,700 | — | — |
| 2013-07-01 | $5.12 | $5.12 | 449,900 | — | — |
| 2013-06-28 | $5.07 | $5.07 | 2,741,200 | — | — |
| 2013-06-27 | $4.86 | $4.86 | 632,500 | — | — |
| 2013-06-26 | $4.82 | $4.82 | 812,400 | — | — |
| 2013-06-25 | $4.81 | $4.81 | 683,100 | — | — |
| 2013-06-24 | $4.84 | $4.84 | 1,263,600 | — | — |
| 2013-06-21 | $4.86 | $4.86 | 1,333,800 | — | — |
| 2013-06-20 | $4.91 | $4.91 | 616,700 | — | — |
| 2013-06-19 | $5.03 | $5.03 | 548,800 | — | — |
| 2013-06-18 | $5.08 | $5.08 | 748,800 | — | — |
| 2013-06-17 | $4.97 | $4.97 | 1,068,400 | — | — |
| 2013-06-14 | $4.90 | $4.90 | 1,204,400 | — | — |
| 2013-06-13 | $4.92 | $4.92 | 518,000 | — | — |
| 2013-06-12 | $4.81 | $4.81 | 592,300 | — | — |
| 2013-06-11 | $5.00 | $5.00 | 705,200 | — | — |
| 2013-06-10 | $5.20 | $5.20 | 410,200 | — | — |
| 2013-06-07 | $5.20 | $5.20 | 336,000 | — | — |
| 2013-06-06 | $5.18 | $5.18 | 529,200 | — | — |
| 2013-06-05 | $5.17 | $5.17 | 497,600 | — | — |
| 2013-06-04 | $5.20 | $5.20 | 855,600 | — | — |
| 2013-06-03 | $5.25 | $5.25 | 1,186,400 | — | — |
| 2013-05-31 | $5.18 | $5.18 | 1,295,300 | — | — |
| 2013-05-30 | $5.18 | $5.18 | 1,115,700 | — | — |
| 2013-05-29 | $5.02 | $5.02 | 357,800 | — | — |
| 2013-05-28 | $5.06 | $5.06 | 665,600 | — | — |
| 2013-05-24 | $4.96 | $4.96 | 365,500 | — | — |
| 2013-05-23 | $4.98 | $4.98 | 776,200 | — | — |
| 2013-05-22 | $5.02 | $5.02 | 1,240,000 | — | — |
| 2013-05-21 | $5.21 | $5.21 | 944,700 | — | — |
| 2013-05-20 | $5.12 | $5.12 | 777,000 | — | — |
| 2013-05-17 | $5.03 | $5.03 | 899,000 | — | — |
| 2013-05-16 | $4.99 | $4.99 | 1,116,100 | — | — |
| 2013-05-15 | $4.89 | $4.89 | 762,200 | — | — |
| 2013-05-14 | $4.90 | $4.90 | 600,200 | — | — |
| 2013-05-13 | $4.91 | $4.91 | 957,900 | — | — |
| 2013-05-10 | $4.99 | $4.99 | 870,700 | — | — |
| 2013-05-09 | $4.89 | $4.89 | 954,600 | — | — |
| 2013-05-08 | $4.94 | $4.94 | 611,600 | — | — |
| 2013-05-07 | $4.95 | $4.95 | 791,600 | — | — |
| 2013-05-06 | $5.00 | $5.00 | 1,144,900 | — | — |
| 2013-05-03 | $5.03 | $5.03 | 2,777,900 | — | — |
| 2013-05-02 | $4.78 | $4.78 | 2,774,300 | — | — |
| 2013-05-01 | $4.59 | $4.59 | 1,822,300 | — | — |
| 2013-04-30 | $4.65 | $4.65 | 1,747,200 | — | — |
| 2013-04-29 | $4.72 | $4.72 | 1,464,300 | — | — |
| 2013-04-26 | $4.71 | $4.71 | 1,503,200 | — | — |
| 2013-04-25 | $4.92 | $4.92 | 998,200 | — | — |
| 2013-04-24 | $4.89 | $4.89 | 1,280,600 | — | — |
| 2013-04-23 | $4.97 | $4.97 | 1,250,500 | — | — |
| 2013-04-22 | $4.89 | $4.89 | 1,648,000 | — | — |
| 2013-04-19 | $4.80 | $4.80 | 4,975,100 | — | — |
| 2013-04-18 | $5.29 | $5.29 | 3,945,300 | — | — |
| 2013-04-17 | $4.84 | $4.84 | 1,773,700 | — | — |
| 2013-04-16 | $5.32 | $5.32 | 1,260,000 | — | — |
| 2013-04-15 | $5.03 | $5.03 | 931,900 | — | — |
| 2013-04-12 | $5.23 | $5.23 | 772,500 | — | — |
| 2013-04-11 | $5.30 | $5.30 | 564,400 | — | — |
| 2013-04-10 | $5.44 | $5.44 | 919,000 | — | — |
| 2013-04-09 | $5.29 | $5.29 | 740,600 | — | — |
| 2013-04-08 | $5.35 | $5.35 | 795,500 | — | — |
| 2013-04-05 | $5.32 | $5.32 | 1,240,600 | — | — |
| 2013-04-04 | $5.39 | $5.39 | 1,541,700 | — | — |
| 2013-04-03 | $5.20 | $5.20 | 971,900 | — | — |
| 2013-04-02 | $5.21 | $5.21 | 1,033,400 | — | — |
| 2013-04-01 | $5.29 | $5.29 | 978,100 | — | — |
| 2013-03-28 | $5.46 | $5.46 | 575,300 | — | — |
| 2013-03-27 | $5.45 | $5.45 | 665,600 | — | — |
| 2013-03-26 | $5.43 | $5.43 | 590,200 | — | — |
| 2013-03-25 | $5.40 | $5.40 | 1,062,400 | — | — |
| 2013-03-22 | $5.55 | $5.55 | 715,800 | — | — |
| 2013-03-21 | $5.58 | $5.58 | 2,835,300 | — | — |
| 2013-03-20 | $5.53 | $5.53 | 2,488,000 | — | — |
| 2013-03-19 | $5.29 | $5.29 | 3,066,000 | — | — |
| 2013-03-18 | $4.77 | $4.77 | 372,100 | — | — |
| 2013-03-15 | $4.97 | $4.97 | 1,642,500 | — | — |
| 2013-03-14 | $4.96 | $4.96 | 1,219,400 | — | — |
| 2013-03-13 | $4.87 | $4.87 | 623,900 | — | — |
| 2013-03-12 | $4.86 | $4.86 | 660,300 | — | — |
| 2013-03-11 | $4.78 | $4.78 | 465,600 | — | — |
| 2013-03-08 | $4.78 | $4.78 | 772,500 | — | — |
| 2013-03-07 | $4.74 | $4.74 | 524,400 | — | — |
| 2013-03-06 | $4.65 | $4.65 | 586,600 | — | — |
| 2013-03-05 | $4.63 | $4.63 | 512,500 | — | — |
| 2013-03-04 | $4.52 | $4.52 | 811,300 | — | — |
| 2013-03-01 | $4.53 | $4.53 | 851,500 | — | — |
| 2013-02-28 | $4.68 | $4.68 | 1,219,200 | — | — |
| 2013-02-27 | $4.63 | $4.63 | 836,100 | — | — |
| 2013-02-26 | $4.60 | $4.60 | 842,500 | — | — |
| 2013-02-25 | $4.63 | $4.63 | 1,574,700 | — | — |
| 2013-02-22 | $4.86 | $4.86 | 526,800 | — | — |
| 2013-02-21 | $4.76 | $4.76 | 396,000 | — | — |
| 2013-02-20 | $4.85 | $4.85 | 894,100 | — | — |
| 2013-02-19 | $5.11 | $5.11 | 577,100 | — | — |
| 2013-02-15 | $4.94 | $4.94 | 755,800 | — | — |
| 2013-02-14 | $5.02 | $5.02 | 993,400 | — | — |
| 2013-02-13 | $5.06 | $5.06 | 1,272,100 | — | — |
| 2013-02-12 | $5.05 | $5.05 | 1,709,900 | — | — |
| 2013-02-11 | $4.74 | $4.74 | 533,800 | — | — |
| 2013-02-08 | $4.79 | $4.79 | 1,110,800 | — | — |
| 2013-02-07 | $4.60 | $4.60 | 509,900 | — | — |
| 2013-02-06 | $4.60 | $4.60 | 572,500 | — | — |
| 2013-02-05 | $4.64 | $4.64 | 1,129,300 | — | — |
| 2013-02-04 | $4.46 | $4.46 | 895,800 | — | — |
| 2013-02-01 | $4.63 | $4.63 | 705,100 | — | — |
| 2013-01-31 | $4.45 | $4.45 | 1,503,300 | — | — |
| 2013-01-30 | $4.44 | $4.44 | 1,285,300 | — | — |
| 2013-01-29 | $4.54 | $4.54 | 1,672,100 | — | — |
| 2013-01-28 | $4.66 | $4.66 | 2,899,400 | — | — |
| 2013-01-25 | $4.36 | $4.36 | 5,012,600 | — | — |
| 2013-01-24 | $3.90 | $3.90 | 2,162,600 | — | — |
| 2013-01-23 | $4.05 | $4.05 | 764,900 | — | — |
| 2013-01-22 | $4.15 | $4.15 | 745,800 | — | — |
| 2013-01-18 | $4.18 | $4.18 | 975,700 | — | — |
| 2013-01-17 | $4.20 | $4.20 | 1,636,700 | — | — |
| 2013-01-16 | $4.18 | $4.18 | 717,600 | — | — |
| 2013-01-15 | $4.18 | $4.18 | 593,200 | — | — |
| 2013-01-14 | $4.18 | $4.18 | 992,200 | — | — |
| 2013-01-11 | $4.14 | $4.14 | 928,300 | — | — |
| 2013-01-10 | $4.09 | $4.09 | 480,200 | — | — |
| 2013-01-09 | $4.04 | $4.04 | 386,500 | — | — |
| 2013-01-08 | $4.03 | $4.03 | 1,875,400 | — | — |
| 2013-01-07 | $4.15 | $4.15 | 530,200 | — | — |
| 2013-01-04 | $4.17 | $4.17 | 855,800 | — | — |
| 2013-01-03 | $4.11 | $4.11 | 1,442,800 | — | — |
| 2013-01-02 | $4.04 | $4.04 | 2,407,800 | — | — |