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
- 1989-01-03 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 | $5.94 | $5.94 | 349,800 | — | — |
| 2013-12-30 | $5.78 | $5.78 | 253,100 | — | — |
| 2013-12-27 | $5.55 | $5.55 | 269,300 | — | — |
| 2013-12-26 | $5.69 | $5.69 | 208,600 | — | — |
| 2013-12-24 | $5.89 | $5.89 | 99,200 | — | — |
| 2013-12-23 | $5.80 | $5.80 | 211,600 | — | — |
| 2013-12-20 | $5.66 | $5.66 | 464,400 | — | — |
| 2013-12-19 | $5.30 | $5.30 | 274,700 | — | — |
| 2013-12-18 | $5.49 | $5.49 | 353,000 | — | — |
| 2013-12-17 | $5.27 | $5.27 | 420,400 | — | — |
| 2013-12-16 | $5.43 | $5.43 | 636,900 | — | — |
| 2013-12-13 | $5.59 | $5.59 | 553,500 | — | — |
| 2013-12-12 | $5.92 | $5.92 | 334,500 | — | — |
| 2013-12-11 | $5.96 | $5.96 | 327,300 | — | — |
| 2013-12-10 | $6.25 | $6.25 | 356,500 | — | — |
| 2013-12-09 | $6.17 | $6.17 | 407,200 | — | — |
| 2013-12-06 | $6.49 | $6.49 | 276,000 | — | — |
| 2013-12-05 | $6.76 | $6.76 | 213,800 | — | — |
| 2013-12-04 | $6.76 | $6.76 | 200,000 | — | — |
| 2013-12-03 | $6.56 | $6.56 | 532,600 | — | — |
| 2013-12-02 | $6.78 | $6.78 | 439,200 | — | — |
| 2013-11-29 | $6.99 | $6.99 | 253,700 | — | — |
| 2013-11-27 | $6.83 | $6.83 | 464,800 | — | — |
| 2013-11-26 | $6.60 | $6.60 | 298,500 | — | — |
| 2013-11-25 | $6.55 | $6.55 | 231,300 | — | — |
| 2013-11-22 | $6.58 | $6.58 | 370,800 | — | — |
| 2013-11-21 | $6.68 | $6.68 | 527,800 | — | — |
| 2013-11-20 | $6.25 | $6.25 | 544,500 | — | — |
| 2013-11-19 | $6.56 | $6.56 | 686,500 | — | — |
| 2013-11-18 | $6.53 | $6.53 | 696,100 | — | — |
| 2013-11-15 | $6.26 | $6.26 | 569,700 | — | — |
| 2013-11-14 | $6.10 | $6.10 | 410,900 | — | — |
| 2013-11-13 | $6.10 | $6.10 | 457,500 | — | — |
| 2013-11-12 | $6.02 | $6.02 | 582,600 | — | — |
| 2013-11-11 | $6.11 | $6.11 | 855,900 | — | — |
| 2013-11-08 | $5.63 | $5.63 | 874,100 | — | — |
| 2013-11-07 | $5.41 | $5.41 | 407,900 | — | — |
| 2013-11-06 | $5.53 | $5.53 | 442,000 | — | — |
| 2013-11-05 | $5.25 | $5.25 | 150,100 | — | — |
| 2013-11-04 | $5.32 | $5.32 | 193,800 | — | — |
| 2013-11-01 | $5.35 | $5.35 | 355,700 | — | — |
| 2013-10-31 | $5.29 | $5.29 | 283,200 | — | — |
| 2013-10-30 | $5.26 | $5.26 | 146,200 | — | — |
| 2013-10-29 | $5.44 | $5.44 | 114,400 | — | — |
| 2013-10-28 | $5.48 | $5.48 | 338,300 | — | — |
| 2013-10-25 | $5.55 | $5.55 | 184,700 | — | — |
| 2013-10-24 | $5.69 | $5.69 | 275,800 | — | — |
| 2013-10-23 | $5.50 | $5.50 | 158,800 | — | — |
| 2013-10-22 | $5.47 | $5.47 | 261,800 | — | — |
| 2013-10-21 | $5.52 | $5.52 | 268,800 | — | — |
| 2013-10-18 | $5.46 | $5.46 | 275,900 | — | — |
| 2013-10-17 | $5.46 | $5.46 | 290,000 | — | — |
| 2013-10-16 | $5.44 | $5.44 | 244,800 | — | — |
| 2013-10-15 | $5.31 | $5.31 | 215,800 | — | — |
| 2013-10-14 | $5.38 | $5.38 | 172,200 | — | — |
| 2013-10-11 | $5.27 | $5.27 | 199,800 | — | — |
| 2013-10-10 | $5.20 | $5.20 | 158,000 | — | — |
| 2013-10-09 | $5.06 | $5.06 | 338,700 | — | — |
| 2013-10-08 | $5.15 | $5.15 | 252,900 | — | — |
| 2013-10-07 | $5.42 | $5.42 | 613,100 | — | — |
| 2013-10-04 | $5.20 | $5.20 | 247,800 | — | — |
| 2013-10-03 | $5.08 | $5.08 | 253,400 | — | — |
| 2013-10-02 | $5.06 | $5.06 | 368,700 | — | — |
| 2013-10-01 | $5.05 | $5.05 | 689,600 | — | — |
| 2013-09-30 | $5.16 | $5.16 | 250,800 | — | — |
| 2013-09-27 | $5.26 | $5.26 | 151,900 | — | — |
| 2013-09-26 | $5.30 | $5.30 | 263,300 | — | — |
| 2013-09-25 | $5.22 | $5.22 | 305,400 | — | — |
| 2013-09-24 | $5.24 | $5.24 | 184,700 | — | — |
| 2013-09-23 | $5.31 | $5.31 | 253,800 | — | — |
| 2013-09-20 | $5.31 | $5.31 | 481,500 | — | — |
| 2013-09-19 | $5.22 | $5.22 | 380,100 | — | — |
| 2013-09-18 | $5.24 | $5.24 | 389,800 | — | — |
| 2013-09-17 | $5.37 | $5.37 | 218,100 | — | — |
| 2013-09-16 | $5.39 | $5.39 | 188,500 | — | — |
| 2013-09-13 | $5.36 | $5.36 | 315,300 | — | — |
| 2013-09-12 | $5.29 | $5.29 | 420,200 | — | — |
| 2013-09-11 | $5.50 | $5.50 | 320,900 | — | — |
| 2013-09-10 | $5.41 | $5.41 | 234,800 | — | — |
| 2013-09-09 | $5.32 | $5.32 | 215,400 | — | — |
| 2013-09-06 | $5.29 | $5.29 | 260,600 | — | — |
| 2013-09-05 | $5.40 | $5.40 | 543,500 | — | — |
| 2013-09-04 | $5.16 | $5.16 | 281,500 | — | — |
| 2013-09-03 | $4.90 | $4.90 | 575,700 | — | — |
| 2013-08-30 | $5.17 | $5.17 | 213,400 | — | — |
| 2013-08-29 | $5.25 | $5.25 | 315,400 | — | — |
| 2013-08-28 | $5.25 | $5.25 | 160,400 | — | — |
| 2013-08-27 | $5.27 | $5.27 | 302,500 | — | — |
| 2013-08-26 | $5.50 | $5.50 | 227,300 | — | — |
| 2013-08-23 | $5.56 | $5.56 | 386,400 | — | — |
| 2013-08-22 | $5.33 | $5.33 | 94,900 | — | — |
| 2013-08-21 | $5.22 | $5.22 | 291,400 | — | — |
| 2013-08-20 | $5.44 | $5.44 | 581,300 | — | — |
| 2013-08-19 | $5.08 | $5.08 | 344,000 | — | — |
| 2013-08-16 | $5.19 | $5.19 | 344,900 | — | — |
| 2013-08-15 | $5.22 | $5.22 | 529,200 | — | — |
| 2013-08-14 | $5.41 | $5.41 | 320,500 | — | — |
| 2013-08-13 | $5.54 | $5.54 | 278,700 | — | — |
| 2013-08-12 | $5.48 | $5.48 | 289,300 | — | — |
| 2013-08-09 | $5.57 | $5.57 | 226,000 | — | — |
| 2013-08-08 | $5.71 | $5.71 | 295,300 | — | — |
| 2013-08-07 | $5.78 | $5.78 | 316,000 | — | — |
| 2013-08-06 | $5.88 | $5.88 | 326,100 | — | — |
| 2013-08-05 | $5.92 | $5.92 | 388,500 | — | — |
| 2013-08-02 | $5.82 | $5.82 | 286,700 | — | — |
| 2013-08-01 | $5.64 | $5.64 | 320,400 | — | — |
| 2013-07-31 | $5.74 | $5.74 | 817,600 | — | — |
| 2013-07-30 | $5.83 | $5.83 | 376,400 | — | — |
| 2013-07-29 | $5.66 | $5.66 | 608,100 | — | — |
| 2013-07-26 | $5.79 | $5.79 | 2,671,700 | — | — |
| 2013-07-25 | $5.22 | $5.22 | 805,400 | — | — |
| 2013-07-24 | $5.26 | $5.26 | 507,900 | — | — |
| 2013-07-23 | $5.42 | $5.42 | 391,300 | — | — |
| 2013-07-22 | $5.30 | $5.30 | 396,000 | — | — |
| 2013-07-19 | $5.41 | $5.41 | 333,800 | — | — |
| 2013-07-18 | $5.56 | $5.56 | 373,000 | — | — |
| 2013-07-17 | $5.77 | $5.77 | 378,300 | — | — |
| 2013-07-16 | $5.90 | $5.90 | 369,300 | — | — |
| 2013-07-15 | $5.75 | $5.75 | 311,600 | — | — |
| 2013-07-12 | $5.61 | $5.61 | 409,400 | — | — |
| 2013-07-11 | $5.57 | $5.57 | 385,400 | — | — |
| 2013-07-10 | $5.73 | $5.73 | 294,100 | — | — |
| 2013-07-09 | $5.71 | $5.71 | 633,500 | — | — |
| 2013-07-08 | $5.74 | $5.74 | 439,000 | — | — |
| 2013-07-05 | $5.56 | $5.56 | 289,100 | — | — |
| 2013-07-03 | $5.62 | $5.62 | 118,600 | — | — |
| 2013-07-02 | $5.67 | $5.67 | 481,600 | — | — |
| 2013-07-01 | $5.66 | $5.66 | 607,100 | — | — |
| 2013-06-28 | $5.78 | $5.78 | 3,193,500 | — | — |
| 2013-06-27 | $5.77 | $5.77 | 1,123,500 | — | — |
| 2013-06-26 | $5.71 | $5.71 | 1,995,900 | — | — |
| 2013-06-25 | $5.26 | $5.26 | 3,823,200 | — | — |
| 2013-06-24 | $6.52 | $6.52 | 563,500 | — | — |
| 2013-06-21 | $6.75 | $6.75 | 1,096,300 | — | — |
| 2013-06-20 | $6.88 | $6.88 | 657,900 | — | — |
| 2013-06-19 | $7.20 | $7.20 | 330,900 | — | — |
| 2013-06-18 | $7.04 | $7.04 | 543,700 | — | — |
| 2013-06-17 | $7.12 | $7.12 | 816,600 | — | — |
| 2013-06-14 | $7.22 | $7.22 | 1,450,100 | — | — |
| 2013-06-13 | $7.36 | $7.36 | 2,119,900 | — | — |
| 2013-06-12 | $6.79 | $6.79 | 881,600 | — | — |
| 2013-06-11 | $6.42 | $6.42 | 319,400 | — | — |
| 2013-06-10 | $6.32 | $6.32 | 364,800 | — | — |
| 2013-06-07 | $6.38 | $6.38 | 406,900 | — | — |
| 2013-06-06 | $6.17 | $6.17 | 255,100 | — | — |
| 2013-06-05 | $6.18 | $6.18 | 417,600 | — | — |
| 2013-06-04 | $6.20 | $6.20 | 599,500 | — | — |
| 2013-06-03 | $6.51 | $6.51 | 801,200 | — | — |
| 2013-05-31 | $6.33 | $6.33 | 1,262,700 | — | — |
| 2013-05-30 | $5.99 | $5.99 | 928,400 | — | — |
| 2013-05-29 | $5.84 | $5.84 | 1,361,200 | — | — |
| 2013-05-28 | $5.38 | $5.38 | 379,600 | — | — |
| 2013-05-24 | $5.12 | $5.12 | 112,200 | — | — |
| 2013-05-23 | $5.19 | $5.19 | 265,600 | — | — |
| 2013-05-22 | $5.12 | $5.12 | 509,900 | — | — |
| 2013-05-21 | $5.30 | $5.30 | 227,500 | — | — |
| 2013-05-20 | $5.31 | $5.31 | 508,400 | — | — |
| 2013-05-17 | $5.16 | $5.16 | 722,700 | — | — |
| 2013-05-16 | $5.09 | $5.09 | 218,000 | — | — |
| 2013-05-15 | $5.08 | $5.08 | 446,400 | — | — |
| 2013-05-14 | $4.88 | $4.88 | 209,200 | — | — |
| 2013-05-13 | $4.80 | $4.80 | 303,300 | — | — |
| 2013-05-10 | $4.94 | $4.94 | 334,800 | — | — |
| 2013-05-09 | $4.72 | $4.72 | 666,000 | — | — |
| 2013-05-08 | $4.95 | $4.95 | 1,357,700 | — | — |
| 2013-05-07 | $5.44 | $5.44 | 1,049,100 | — | — |
| 2013-05-06 | $5.44 | $5.44 | 558,900 | — | — |
| 2013-05-03 | $5.34 | $5.34 | 273,700 | — | — |
| 2013-05-02 | $5.30 | $5.30 | 280,900 | — | — |
| 2013-05-01 | $5.26 | $5.26 | 478,800 | — | — |
| 2013-04-30 | $5.32 | $5.32 | 1,037,500 | — | — |
| 2013-04-29 | $5.34 | $5.34 | 1,619,700 | — | — |
| 2013-04-26 | $4.82 | $4.82 | 795,400 | — | — |
| 2013-04-25 | $4.57 | $4.57 | 195,100 | — | — |
| 2013-04-24 | $4.58 | $4.58 | 386,800 | — | — |
| 2013-04-23 | $4.39 | $4.39 | 229,800 | — | — |
| 2013-04-22 | $4.09 | $4.09 | 174,200 | — | — |
| 2013-04-19 | $4.12 | $4.12 | 119,800 | — | — |
| 2013-04-18 | $4.14 | $4.14 | 156,800 | — | — |
| 2013-04-17 | $4.14 | $4.14 | 267,200 | — | — |
| 2013-04-16 | $4.16 | $4.16 | 242,200 | — | — |
| 2013-04-15 | $4.00 | $4.00 | 472,500 | — | — |
| 2013-04-12 | $4.34 | $4.34 | 340,600 | — | — |
| 2013-04-11 | $4.36 | $4.36 | 190,500 | — | — |
| 2013-04-10 | $4.49 | $4.49 | 302,600 | — | — |
| 2013-04-09 | $4.50 | $4.50 | 140,300 | — | — |
| 2013-04-08 | $4.56 | $4.56 | 278,100 | — | — |
| 2013-04-05 | $4.39 | $4.39 | 128,900 | — | — |
| 2013-04-04 | $4.39 | $4.39 | 141,600 | — | — |
| 2013-04-03 | $4.54 | $4.54 | 378,500 | — | — |
| 2013-04-02 | $4.50 | $4.50 | 237,600 | — | — |
| 2013-04-01 | $4.58 | $4.58 | 296,300 | — | — |
| 2013-03-28 | $4.68 | $4.68 | 79,000 | — | — |
| 2013-03-27 | $4.66 | $4.66 | 175,400 | — | — |
| 2013-03-26 | $4.71 | $4.71 | 305,600 | — | — |
| 2013-03-25 | $4.71 | $4.71 | 288,700 | — | — |
| 2013-03-22 | $4.69 | $4.69 | 157,500 | — | — |
| 2013-03-21 | $4.74 | $4.74 | 338,200 | — | — |
| 2013-03-20 | $4.70 | $4.70 | 550,500 | — | — |
| 2013-03-19 | $4.60 | $4.60 | 162,100 | — | — |
| 2013-03-18 | $4.59 | $4.59 | 212,100 | — | — |
| 2013-03-15 | $4.50 | $4.50 | 241,300 | — | — |
| 2013-03-14 | $4.46 | $4.46 | 112,100 | — | — |
| 2013-03-13 | $4.44 | $4.44 | 190,900 | — | — |
| 2013-03-12 | $4.42 | $4.42 | 201,400 | — | — |
| 2013-03-11 | $4.60 | $4.60 | 393,900 | — | — |
| 2013-03-08 | $4.74 | $4.74 | 660,600 | — | — |
| 2013-03-07 | $4.72 | $4.72 | 1,280,200 | — | — |
| 2013-03-06 | $4.11 | $4.11 | 217,100 | — | — |
| 2013-03-05 | $4.08 | $4.08 | 422,300 | — | — |
| 2013-03-04 | $4.12 | $4.12 | 461,300 | — | — |
| 2013-03-01 | $4.23 | $4.23 | 314,400 | — | — |
| 2013-02-28 | $4.30 | $4.30 | 381,500 | — | — |
| 2013-02-27 | $4.48 | $4.48 | 214,700 | — | — |
| 2013-02-26 | $4.39 | $4.39 | 192,100 | — | — |
| 2013-02-25 | $4.36 | $4.36 | 287,500 | — | — |
| 2013-02-22 | $4.59 | $4.59 | 291,900 | — | — |
| 2013-02-21 | $4.45 | $4.45 | 609,100 | — | — |
| 2013-02-20 | $4.18 | $4.18 | 1,183,900 | — | — |
| 2013-02-19 | $4.86 | $4.86 | 575,300 | — | — |
| 2013-02-15 | $4.97 | $4.97 | 362,400 | — | — |
| 2013-02-14 | $4.92 | $4.92 | 531,600 | — | — |
| 2013-02-13 | $4.93 | $4.93 | 701,300 | — | — |
| 2013-02-12 | $4.74 | $4.74 | 720,400 | — | — |
| 2013-02-11 | $4.43 | $4.43 | 415,900 | — | — |
| 2013-02-08 | $4.34 | $4.34 | 1,389,700 | — | — |
| 2013-02-07 | $3.98 | $3.98 | 172,600 | — | — |
| 2013-02-06 | $3.85 | $3.85 | 131,800 | — | — |
| 2013-02-05 | $3.87 | $3.87 | 308,700 | — | — |
| 2013-02-04 | $3.91 | $3.91 | 588,400 | — | — |
| 2013-02-01 | $3.83 | $3.83 | 889,700 | — | — |
| 2013-01-31 | $3.46 | $3.46 | 835,800 | — | — |
| 2013-01-30 | $3.35 | $3.35 | 296,900 | — | — |
| 2013-01-29 | $3.52 | $3.52 | 391,000 | — | — |
| 2013-01-28 | $3.30 | $3.30 | 96,000 | — | — |
| 2013-01-25 | $3.36 | $3.36 | 288,800 | — | — |
| 2013-01-24 | $3.31 | $3.31 | 142,500 | — | — |
| 2013-01-23 | $3.46 | $3.46 | 253,800 | — | — |
| 2013-01-22 | $3.56 | $3.56 | 392,000 | — | — |
| 2013-01-18 | $3.81 | $3.81 | 178,100 | — | — |
| 2013-01-17 | $3.93 | $3.93 | 192,400 | — | — |
| 2013-01-16 | $3.88 | $3.88 | 236,500 | — | — |
| 2013-01-15 | $3.90 | $3.90 | 175,800 | — | — |
| 2013-01-14 | $3.98 | $3.98 | 518,500 | — | — |
| 2013-01-11 | $4.14 | $4.14 | 254,300 | — | — |
| 2013-01-10 | $3.85 | $3.85 | 261,900 | — | — |
| 2013-01-09 | $3.96 | $3.96 | 197,000 | — | — |
| 2013-01-08 | $4.00 | $4.00 | 573,000 | — | — |
| 2013-01-07 | $3.76 | $3.76 | 519,500 | — | — |
| 2013-01-04 | $3.49 | $3.49 | 457,100 | — | — |
| 2013-01-03 | $3.39 | $3.39 | 254,400 | — | — |
| 2013-01-02 | $3.30 | $3.30 | 508,500 | — | — |