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
- 2006-01-24 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 | $6.11 | $6.11 | 10,012 | — | — |
| 2013-12-30 | $6.00 | $6.00 | 244 | — | — |
| 2013-12-27 | $5.94 | $5.94 | 0 | — | — |
| 2013-12-26 | $5.94 | $5.94 | 0 | — | — |
| 2013-12-24 | $5.94 | $5.94 | 0 | — | — |
| 2013-12-23 | $5.94 | $5.94 | 977 | — | — |
| 2013-12-20 | $6.04 | $6.04 | 4,640 | — | — |
| 2013-12-19 | $5.94 | $5.94 | 1,099 | — | — |
| 2013-12-18 | $5.90 | $5.90 | 8,791 | — | — |
| 2013-12-17 | $6.04 | $6.04 | 366 | — | — |
| 2013-12-16 | $5.95 | $5.95 | 1,465 | — | — |
| 2013-12-13 | $5.94 | $5.94 | 0 | — | — |
| 2013-12-12 | $5.94 | $5.94 | 855 | — | — |
| 2013-12-11 | $5.96 | $5.96 | 3,175 | — | — |
| 2013-12-10 | $5.98 | $5.98 | 1,099 | — | — |
| 2013-12-09 | $5.91 | $5.91 | 366 | — | — |
| 2013-12-06 | $5.92 | $5.92 | 5,861 | — | — |
| 2013-12-05 | $5.95 | $5.95 | 0 | — | — |
| 2013-12-04 | $5.95 | $5.95 | 122 | — | — |
| 2013-12-03 | $6.00 | $6.00 | 1,832 | — | — |
| 2013-12-02 | $5.96 | $5.96 | 488 | — | — |
| 2013-11-29 | $5.96 | $5.96 | 0 | — | — |
| 2013-11-27 | $5.96 | $5.96 | 855 | — | — |
| 2013-11-26 | $6.08 | $6.08 | 7,204 | — | — |
| 2013-11-25 | $5.99 | $5.99 | 0 | — | — |
| 2013-11-22 | $5.99 | $5.99 | 1,709 | — | — |
| 2013-11-21 | $5.90 | $5.90 | 366 | — | — |
| 2013-11-20 | $5.86 | $5.86 | 0 | — | — |
| 2013-11-19 | $5.86 | $5.86 | 5,495 | — | — |
| 2013-11-18 | $5.79 | $5.79 | 0 | — | — |
| 2013-11-15 | $5.79 | $5.79 | 122 | — | — |
| 2013-11-14 | $5.94 | $5.94 | 0 | — | — |
| 2013-11-13 | $5.94 | $5.94 | 2,808 | — | — |
| 2013-11-12 | $5.91 | $5.91 | 244 | — | — |
| 2013-11-11 | $5.93 | $5.93 | 0 | — | — |
| 2013-11-08 | $5.93 | $5.93 | 0 | — | — |
| 2013-11-07 | $5.93 | $5.93 | 0 | — | — |
| 2013-11-06 | $5.93 | $5.93 | 2,442 | — | — |
| 2013-11-05 | $5.86 | $5.86 | 122 | — | — |
| 2013-11-04 | $5.89 | $5.89 | 2,198 | — | — |
| 2013-11-01 | $5.86 | $5.86 | 855 | — | — |
| 2013-10-31 | $5.86 | $5.86 | 122 | — | — |
| 2013-10-30 | $5.83 | $5.83 | 488 | — | — |
| 2013-10-29 | $5.90 | $5.90 | 977 | — | — |
| 2013-10-28 | $5.82 | $5.82 | 977 | — | — |
| 2013-10-25 | $5.86 | $5.86 | 244 | — | — |
| 2013-10-24 | $5.86 | $5.86 | 3,053 | — | — |
| 2013-10-23 | $5.93 | $5.93 | 855 | — | — |
| 2013-10-22 | $5.88 | $5.88 | 1,343 | — | — |
| 2013-10-21 | $5.96 | $5.96 | 0 | — | — |
| 2013-10-18 | $5.96 | $5.96 | 244 | — | — |
| 2013-10-17 | $5.82 | $5.82 | 5,372 | — | — |
| 2013-10-16 | $6.27 | $6.27 | 244 | — | — |
| 2013-10-15 | $5.89 | $5.89 | 488 | — | — |
| 2013-10-14 | $5.94 | $5.94 | 0 | — | — |
| 2013-10-11 | $5.94 | $5.94 | 855 | — | — |
| 2013-10-10 | $5.98 | $5.98 | 2,686 | — | — |
| 2013-10-09 | $6.14 | $6.14 | 1,099 | — | — |
| 2013-10-08 | $6.02 | $6.02 | 0 | — | — |
| 2013-10-07 | $6.02 | $6.02 | 733 | — | — |
| 2013-10-04 | $6.07 | $6.07 | 244 | — | — |
| 2013-10-03 | $6.35 | $6.35 | 855 | — | — |
| 2013-10-02 | $6.08 | $6.08 | 8,425 | — | — |
| 2013-10-01 | $6.09 | $6.09 | 366 | — | — |
| 2013-09-30 | $6.08 | $6.08 | 3,175 | — | — |
| 2013-09-27 | $6.00 | $6.00 | 1,221 | — | — |
| 2013-09-26 | $6.00 | $6.00 | 2,198 | — | — |
| 2013-09-25 | $6.09 | $6.09 | 0 | — | — |
| 2013-09-24 | $6.09 | $6.09 | 122 | — | — |
| 2013-09-23 | $6.10 | $6.10 | 0 | — | — |
| 2013-09-20 | $6.10 | $6.10 | 733 | — | — |
| 2013-09-19 | $5.98 | $5.98 | 488 | — | — |
| 2013-09-18 | $5.98 | $5.98 | 1,343 | — | — |
| 2013-09-17 | $5.98 | $5.98 | 488 | — | — |
| 2013-09-16 | $6.02 | $6.02 | 3,419 | — | — |
| 2013-09-13 | $6.07 | $6.07 | 0 | — | — |
| 2013-09-12 | $6.07 | $6.07 | 855 | — | — |
| 2013-09-11 | $6.10 | $6.10 | 0 | — | — |
| 2013-09-10 | $6.10 | $6.10 | 3,907 | — | — |
| 2013-09-09 | $5.99 | $5.99 | 244 | — | — |
| 2013-09-06 | $5.90 | $5.90 | 0 | — | — |
| 2013-09-05 | $5.90 | $5.90 | 611 | — | — |
| 2013-09-04 | $5.97 | $5.97 | 977 | — | — |
| 2013-09-03 | $5.97 | $5.97 | 611 | — | — |
| 2013-08-30 | $6.45 | $6.45 | 366 | — | — |
| 2013-08-29 | $6.36 | $6.36 | 1,465 | — | — |
| 2013-08-28 | $5.89 | $5.89 | 0 | — | — |
| 2013-08-27 | $5.89 | $5.89 | 488 | — | — |
| 2013-08-26 | $5.94 | $5.94 | 1,954 | — | — |
| 2013-08-23 | $5.81 | $5.81 | 488 | — | — |
| 2013-08-22 | $5.81 | $5.81 | 122 | — | — |
| 2013-08-21 | $5.88 | $5.88 | 0 | — | — |
| 2013-08-20 | $5.88 | $5.88 | 855 | — | — |
| 2013-08-19 | $5.89 | $5.89 | 0 | — | — |
| 2013-08-16 | $5.89 | $5.89 | 2,564 | — | — |
| 2013-08-15 | $5.91 | $5.91 | 122 | — | — |
| 2013-08-14 | $5.81 | $5.81 | 0 | — | — |
| 2013-08-13 | $5.81 | $5.81 | 0 | — | — |
| 2013-08-12 | $5.81 | $5.81 | 1,343 | — | — |
| 2013-08-09 | $5.82 | $5.82 | 366 | — | — |
| 2013-08-08 | $5.86 | $5.86 | 244 | — | — |
| 2013-08-07 | $5.93 | $5.93 | 1,587 | — | — |
| 2013-08-06 | $5.69 | $5.69 | 7,937 | — | — |
| 2013-08-05 | $6.09 | $6.09 | 122 | — | — |
| 2013-08-02 | $5.12 | $5.12 | 5,983 | — | — |
| 2013-08-01 | $5.08 | $5.08 | 0 | — | — |
| 2013-07-31 | $5.08 | $5.08 | 0 | — | — |
| 2013-07-30 | $5.08 | $5.08 | 244 | — | — |
| 2013-07-29 | $5.01 | $5.01 | 122 | — | — |
| 2013-07-26 | $5.08 | $5.08 | 244 | — | — |
| 2013-07-25 | $5.04 | $5.04 | 488 | — | — |
| 2013-07-24 | $5.09 | $5.09 | 1,221 | — | — |
| 2013-07-23 | $5.10 | $5.10 | 244 | — | — |
| 2013-07-22 | $4.59 | $4.59 | 1,221 | — | — |
| 2013-07-19 | $4.73 | $4.73 | 0 | — | — |
| 2013-07-18 | $4.73 | $4.73 | 244 | — | — |
| 2013-07-17 | $4.73 | $4.73 | 5,128 | — | — |
| 2013-07-16 | $4.69 | $4.69 | 3,419 | — | — |
| 2013-07-15 | $4.71 | $4.71 | 2,808 | — | — |
| 2013-07-12 | $4.70 | $4.70 | 122 | — | — |
| 2013-07-11 | $4.77 | $4.77 | 977 | — | — |
| 2013-07-10 | $4.71 | $4.71 | 1,709 | — | — |
| 2013-07-09 | $4.79 | $4.79 | 122 | — | — |
| 2013-07-08 | $4.87 | $4.87 | 122 | — | — |
| 2013-07-05 | $4.83 | $4.83 | 122 | — | — |
| 2013-07-03 | $5.04 | $5.04 | 12,943 | — | — |
| 2013-07-02 | $4.59 | $4.59 | 1,221 | — | — |
| 2013-07-01 | $4.89 | $4.89 | 1,343 | — | — |
| 2013-06-28 | $4.91 | $4.91 | 0 | — | — |
| 2013-06-27 | $4.91 | $4.91 | 244 | — | — |
| 2013-06-26 | $4.75 | $4.75 | 0 | — | — |
| 2013-06-25 | $4.75 | $4.75 | 2,930 | — | — |
| 2013-06-24 | $4.55 | $4.55 | 3,663 | — | — |
| 2013-06-21 | $4.91 | $4.91 | 11,722 | — | — |
| 2013-06-20 | $4.74 | $4.74 | 366 | — | — |
| 2013-06-19 | $4.34 | $4.34 | 0 | — | — |
| 2013-06-18 | $4.34 | $4.34 | 2,442 | — | — |
| 2013-06-17 | $4.35 | $4.35 | 4,029 | — | — |
| 2013-06-14 | $4.34 | $4.34 | 244 | — | — |
| 2013-06-13 | $4.83 | $4.83 | 977 | — | — |
| 2013-06-12 | $4.78 | $4.78 | 2,930 | — | — |
| 2013-06-11 | $4.05 | $4.05 | 1,465 | — | — |
| 2013-06-10 | $4.26 | $4.26 | 855 | — | — |
| 2013-06-07 | $4.41 | $4.41 | 366 | — | — |
| 2013-06-06 | $4.45 | $4.45 | 0 | — | — |
| 2013-06-05 | $4.45 | $4.45 | 366 | — | — |
| 2013-06-04 | $4.42 | $4.42 | 2,198 | — | — |
| 2013-06-03 | $4.58 | $4.58 | 10,256 | — | — |
| 2013-05-31 | $4.68 | $4.68 | 1,709 | — | — |
| 2013-05-30 | $4.42 | $4.42 | 611 | — | — |
| 2013-05-29 | $4.30 | $4.30 | 0 | — | — |
| 2013-05-28 | $4.30 | $4.30 | 1,587 | — | — |
| 2013-05-24 | $4.30 | $4.30 | 3,175 | — | — |
| 2013-05-23 | $4.27 | $4.27 | 8,181 | — | — |
| 2013-05-22 | $4.17 | $4.17 | 1,343 | — | — |
| 2013-05-21 | $4.12 | $4.12 | 0 | — | — |
| 2013-05-20 | $4.12 | $4.12 | 244 | — | — |
| 2013-05-17 | $4.21 | $4.21 | 0 | — | — |
| 2013-05-16 | $4.21 | $4.21 | 0 | — | — |
| 2013-05-15 | $4.21 | $4.21 | 0 | — | — |
| 2013-05-14 | $4.21 | $4.21 | 0 | — | — |
| 2013-05-13 | $4.21 | $4.21 | 2,442 | — | — |
| 2013-05-10 | $4.21 | $4.21 | 0 | — | — |
| 2013-05-09 | $4.21 | $4.21 | 0 | — | — |
| 2013-05-08 | $4.21 | $4.21 | 977 | — | — |
| 2013-05-07 | $4.18 | $4.18 | 122 | — | — |
| 2013-05-06 | $4.12 | $4.12 | 0 | — | — |
| 2013-05-03 | $4.12 | $4.12 | 0 | — | — |
| 2013-05-02 | $4.12 | $4.12 | 2,442 | — | — |
| 2013-05-01 | $4.14 | $4.14 | 0 | — | — |
| 2013-04-30 | $4.14 | $4.14 | 611 | — | — |
| 2013-04-29 | $4.28 | $4.28 | 0 | — | — |
| 2013-04-26 | $4.28 | $4.28 | 977 | — | — |
| 2013-04-25 | $4.15 | $4.15 | 2,564 | — | — |
| 2013-04-24 | $4.29 | $4.29 | 488 | — | — |
| 2013-04-23 | $4.29 | $4.29 | 0 | — | — |
| 2013-04-22 | $4.29 | $4.29 | 611 | — | — |
| 2013-04-19 | $4.41 | $4.41 | 0 | — | — |
| 2013-04-18 | $4.41 | $4.41 | 0 | — | — |
| 2013-04-17 | $4.41 | $4.41 | 4,518 | — | — |
| 2013-04-16 | $4.18 | $4.18 | 1,099 | — | — |
| 2013-04-15 | $4.19 | $4.19 | 244 | — | — |
| 2013-04-12 | $4.19 | $4.19 | 3,053 | — | — |
| 2013-04-11 | $4.19 | $4.19 | 4,762 | — | — |
| 2013-04-10 | $4.18 | $4.18 | 0 | — | — |
| 2013-04-09 | $4.18 | $4.18 | 977 | — | — |
| 2013-04-08 | $4.12 | $4.12 | 0 | — | — |
| 2013-04-05 | $4.12 | $4.12 | 122 | — | — |
| 2013-04-04 | $4.12 | $4.12 | 611 | — | — |
| 2013-04-03 | $4.30 | $4.30 | 0 | — | — |
| 2013-04-02 | $4.30 | $4.30 | 0 | — | — |
| 2013-04-01 | $4.30 | $4.30 | 0 | — | — |
| 2013-03-28 | $4.30 | $4.30 | 0 | — | — |
| 2013-03-27 | $4.30 | $4.30 | 0 | — | — |
| 2013-03-26 | $4.30 | $4.30 | 1,343 | — | — |
| 2013-03-25 | $4.42 | $4.42 | 122 | — | — |
| 2013-03-22 | $4.12 | $4.12 | 1,099 | — | — |
| 2013-03-21 | $4.14 | $4.14 | 0 | — | — |
| 2013-03-20 | $4.14 | $4.14 | 122 | — | — |
| 2013-03-19 | $4.14 | $4.14 | 0 | — | — |
| 2013-03-18 | $4.14 | $4.14 | 2,686 | — | — |
| 2013-03-15 | $4.30 | $4.30 | 1,587 | — | — |
| 2013-03-14 | $4.42 | $4.42 | 977 | — | — |
| 2013-03-13 | $4.42 | $4.42 | 4,396 | — | — |
| 2013-03-12 | $4.26 | $4.26 | 1,465 | — | — |
| 2013-03-11 | $4.08 | $4.08 | 0 | — | — |
| 2013-03-08 | $4.08 | $4.08 | 1,709 | — | — |
| 2013-03-07 | $4.03 | $4.03 | 977 | — | — |
| 2013-03-06 | $4.02 | $4.02 | 855 | — | — |
| 2013-03-05 | $4.18 | $4.18 | 366 | — | — |
| 2013-03-04 | $4.19 | $4.19 | 0 | — | — |
| 2013-03-01 | $4.19 | $4.19 | 0 | — | — |
| 2013-02-28 | $4.19 | $4.19 | 2,808 | — | — |
| 2013-02-27 | $4.30 | $4.30 | 2,076 | — | — |
| 2013-02-26 | $4.26 | $4.26 | 9,890 | — | — |
| 2013-02-25 | $4.26 | $4.26 | 977 | — | — |
| 2013-02-22 | $4.23 | $4.23 | 2,564 | — | — |
| 2013-02-21 | $3.97 | $3.97 | 977 | — | — |
| 2013-02-20 | $4.01 | $4.01 | 3,175 | — | — |
| 2013-02-19 | $4.05 | $4.05 | 2,564 | — | — |
| 2013-02-15 | $4.10 | $4.10 | 2,686 | — | — |
| 2013-02-14 | $4.24 | $4.24 | 0 | — | — |
| 2013-02-13 | $4.24 | $4.24 | 488 | — | — |
| 2013-02-12 | $4.26 | $4.26 | 855 | — | — |
| 2013-02-11 | $4.15 | $4.15 | 0 | — | — |
| 2013-02-08 | $4.15 | $4.15 | 0 | — | — |
| 2013-02-07 | $4.15 | $4.15 | 0 | — | — |
| 2013-02-06 | $4.15 | $4.15 | 0 | — | — |
| 2013-02-05 | $4.15 | $4.15 | 0 | — | — |
| 2013-02-04 | $4.15 | $4.15 | 733 | — | — |
| 2013-02-01 | $4.05 | $4.05 | 6,838 | — | — |
| 2013-01-31 | $4.00 | $4.00 | 488 | — | — |
| 2013-01-30 | $4.00 | $4.00 | 1,465 | — | — |
| 2013-01-29 | $3.93 | $3.93 | 0 | — | — |
| 2013-01-28 | $3.93 | $3.93 | 488 | — | — |
| 2013-01-25 | $3.89 | $3.89 | 11,233 | — | — |
| 2013-01-24 | $3.73 | $3.73 | 244 | — | — |
| 2013-01-23 | $3.66 | $3.66 | 611 | — | — |
| 2013-01-22 | $3.61 | $3.61 | 855 | — | — |
| 2013-01-18 | $3.69 | $3.69 | 14,042 | — | — |
| 2013-01-17 | $3.46 | $3.46 | 0 | — | — |
| 2013-01-16 | $3.46 | $3.46 | 0 | — | — |
| 2013-01-15 | $3.46 | $3.46 | 855 | — | — |
| 2013-01-14 | $3.43 | $3.43 | 1,221 | — | — |
| 2013-01-11 | $3.46 | $3.46 | 244 | — | — |
| 2013-01-10 | $3.44 | $3.44 | 366 | — | — |
| 2013-01-09 | $3.44 | $3.44 | 1,465 | — | — |
| 2013-01-08 | $3.41 | $3.41 | 4,151 | — | — |
| 2013-01-07 | $3.37 | $3.37 | 2,442 | — | — |
| 2013-01-04 | $3.40 | $3.40 | 611 | — | — |
| 2013-01-03 | $3.44 | $3.44 | 0 | — | — |
| 2013-01-02 | $3.44 | $3.44 | 2,686 | — | — |