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
- 2000-08-08 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 | $2.01 | $8.73 | 116,100 | — | — |
| 2013-12-30 | $2.01 | $8.73 | 42,800 | — | — |
| 2013-12-27 | $2.03 | $8.81 | 91,900 | — | — |
| 2013-12-26 | $2.00 | $8.68 | 48,100 | — | — |
| 2013-12-24 | $1.99 | $8.64 | 47,700 | — | — |
| 2013-12-23 | $1.99 | $8.64 | 120,100 | — | — |
| 2013-12-20 | $1.88 | $8.16 | 12,900 | — | — |
| 2013-12-19 | $1.85 | $8.03 | 30,700 | — | — |
| 2013-12-18 | $1.88 | $8.16 | 50,200 | — | — |
| 2013-12-17 | $1.91 | $8.29 | 40,600 | — | — |
| 2013-12-16 | $1.91 | $8.29 | 20,100 | — | — |
| 2013-12-13 | $1.93 | $8.38 | 32,700 | — | — |
| 2013-12-12 | $1.94 | $8.42 | 108,100 | — | — |
| 2013-12-11 | $2.00 | $8.68 | 40,500 | — | — |
| 2013-12-10 | $1.97 | $8.55 | 25,400 | — | — |
| 2013-12-09 | $1.98 | $8.59 | 37,400 | — | — |
| 2013-12-06 | $1.96 | $8.51 | 120,100 | — | — |
| 2013-12-05 | $1.89 | $8.20 | 47,400 | — | — |
| 2013-12-04 | $1.85 | $8.03 | 20,600 | — | — |
| 2013-12-03 | $1.85 | $8.03 | 11,400 | — | — |
| 2013-12-02 | $1.86 | $8.07 | 42,700 | — | — |
| 2013-11-29 | $1.90 | $8.25 | 6,100 | — | — |
| 2013-11-27 | $1.89 | $8.20 | 28,600 | — | — |
| 2013-11-26 | $1.91 | $8.29 | 37,200 | — | — |
| 2013-11-25 | $1.85 | $8.03 | 47,300 | — | — |
| 2013-11-22 | $1.91 | $8.29 | 14,400 | — | — |
| 2013-11-21 | $1.93 | $8.38 | 33,200 | — | — |
| 2013-11-20 | $1.97 | $8.55 | 26,600 | — | — |
| 2013-11-19 | $1.97 | $8.55 | 107,300 | — | — |
| 2013-11-18 | $2.09 | $9.07 | 163,900 | — | — |
| 2013-11-15 | $1.98 | $8.59 | 105,900 | — | — |
| 2013-11-14 | $1.97 | $8.55 | 251,200 | — | — |
| 2013-11-13 | $1.84 | $7.99 | 74,100 | — | — |
| 2013-11-12 | $1.87 | $8.12 | 193,300 | — | — |
| 2013-11-11 | $1.76 | $7.64 | 7,300 | — | — |
| 2013-11-08 | $1.77 | $7.68 | 27,100 | — | — |
| 2013-11-07 | $1.79 | $7.77 | 33,900 | — | — |
| 2013-11-06 | $1.76 | $7.64 | 47,800 | — | — |
| 2013-11-05 | $1.80 | $7.81 | 77,600 | — | — |
| 2013-11-04 | $1.69 | $7.34 | 10,900 | — | — |
| 2013-11-01 | $1.68 | $7.29 | 15,600 | — | — |
| 2013-10-31 | $1.67 | $7.25 | 33,000 | — | — |
| 2013-10-30 | $1.71 | $7.42 | 12,900 | — | — |
| 2013-10-29 | $1.70 | $7.38 | 20,500 | — | — |
| 2013-10-28 | $1.66 | $7.21 | 95,300 | — | — |
| 2013-10-25 | $1.71 | $7.42 | 14,600 | — | — |
| 2013-10-24 | $1.66 | $7.21 | 38,900 | — | — |
| 2013-10-23 | $1.67 | $7.25 | 63,400 | — | — |
| 2013-10-22 | $1.69 | $7.34 | 15,000 | — | — |
| 2013-10-21 | $1.67 | $7.25 | 24,900 | — | — |
| 2013-10-18 | $1.67 | $7.25 | 39,500 | — | — |
| 2013-10-17 | $1.66 | $7.21 | 19,700 | — | — |
| 2013-10-16 | $1.65 | $7.16 | 23,500 | — | — |
| 2013-10-15 | $1.67 | $7.25 | 14,900 | — | — |
| 2013-10-14 | $1.67 | $7.25 | 15,300 | — | — |
| 2013-10-11 | $1.65 | $7.16 | 4,600 | — | — |
| 2013-10-10 | $1.68 | $7.29 | 19,700 | — | — |
| 2013-10-09 | $1.65 | $7.16 | 16,800 | — | — |
| 2013-10-08 | $1.65 | $7.16 | 29,600 | — | — |
| 2013-10-07 | $1.67 | $7.25 | 35,700 | — | — |
| 2013-10-04 | $1.67 | $7.25 | 13,600 | — | — |
| 2013-10-03 | $1.66 | $7.21 | 44,400 | — | — |
| 2013-10-02 | $1.67 | $7.25 | 20,500 | — | — |
| 2013-10-01 | $1.68 | $7.29 | 6,400 | — | — |
| 2013-09-30 | $1.67 | $7.25 | 11,200 | — | — |
| 2013-09-27 | $1.67 | $7.25 | 15,000 | — | — |
| 2013-09-26 | $1.69 | $7.34 | 80,900 | — | — |
| 2013-09-25 | $1.68 | $7.29 | 94,100 | — | — |
| 2013-09-24 | $1.68 | $7.29 | 35,100 | — | — |
| 2013-09-23 | $1.69 | $7.34 | 50,900 | — | — |
| 2013-09-20 | $1.71 | $7.42 | 15,400 | — | — |
| 2013-09-19 | $1.73 | $7.51 | 15,500 | — | — |
| 2013-09-18 | $1.70 | $7.38 | 64,200 | — | — |
| 2013-09-17 | $1.72 | $7.47 | 29,100 | — | — |
| 2013-09-16 | $1.71 | $7.42 | 35,700 | — | — |
| 2013-09-13 | $1.74 | $7.55 | 20,100 | — | — |
| 2013-09-12 | $1.72 | $7.47 | 21,100 | — | — |
| 2013-09-11 | $1.72 | $7.47 | 5,700 | — | — |
| 2013-09-10 | $1.74 | $7.55 | 30,400 | — | — |
| 2013-09-09 | $1.73 | $7.51 | 20,800 | — | — |
| 2013-09-06 | $1.71 | $7.42 | 8,800 | — | — |
| 2013-09-05 | $1.71 | $7.42 | 27,600 | — | — |
| 2013-09-04 | $1.73 | $7.51 | 19,700 | — | — |
| 2013-09-03 | $1.69 | $7.34 | 28,100 | — | — |
| 2013-08-30 | $1.69 | $7.34 | 60,900 | — | — |
| 2013-08-29 | $1.69 | $7.34 | 10,100 | — | — |
| 2013-08-28 | $1.70 | $7.38 | 24,200 | — | — |
| 2013-08-27 | $1.71 | $7.42 | 27,600 | — | — |
| 2013-08-26 | $1.70 | $7.38 | 47,900 | — | — |
| 2013-08-23 | $1.70 | $7.38 | 13,500 | — | — |
| 2013-08-22 | $1.70 | $7.38 | 44,000 | — | — |
| 2013-08-21 | $1.68 | $7.29 | 91,600 | — | — |
| 2013-08-20 | $1.73 | $7.51 | 14,000 | — | — |
| 2013-08-19 | $1.74 | $7.55 | 2,600 | — | — |
| 2013-08-16 | $1.74 | $7.55 | 9,800 | — | — |
| 2013-08-15 | $1.70 | $7.38 | 18,600 | — | — |
| 2013-08-14 | $1.65 | $7.16 | 49,900 | — | — |
| 2013-08-13 | $1.70 | $7.38 | 21,100 | — | — |
| 2013-08-12 | $1.70 | $7.38 | 73,000 | — | — |
| 2013-08-09 | $1.75 | $7.60 | 8,000 | — | — |
| 2013-08-08 | $1.70 | $7.38 | 32,900 | — | — |
| 2013-08-07 | $1.70 | $7.38 | 219,000 | — | — |
| 2013-08-06 | $1.80 | $7.81 | 3,200 | — | — |
| 2013-08-05 | $1.78 | $7.73 | 4,000 | — | — |
| 2013-08-02 | $1.78 | $7.73 | 26,000 | — | — |
| 2013-08-01 | $1.80 | $7.81 | 25,400 | — | — |
| 2013-07-31 | $1.80 | $7.81 | 18,800 | — | — |
| 2013-07-30 | $1.82 | $7.90 | 26,300 | — | — |
| 2013-07-29 | $1.82 | $7.90 | 11,600 | — | — |
| 2013-07-26 | $1.80 | $7.81 | 9,800 | — | — |
| 2013-07-25 | $1.82 | $7.90 | 700 | — | — |
| 2013-07-24 | $1.80 | $7.81 | 4,200 | — | — |
| 2013-07-23 | $1.81 | $7.86 | 39,800 | — | — |
| 2013-07-22 | $1.83 | $7.94 | 21,100 | — | — |
| 2013-07-19 | $1.83 | $7.94 | 5,800 | — | — |
| 2013-07-18 | $1.80 | $7.81 | 10,700 | — | — |
| 2013-07-17 | $1.77 | $7.68 | 2,800 | — | — |
| 2013-07-16 | $1.79 | $7.77 | 10,300 | — | — |
| 2013-07-15 | $1.79 | $7.77 | 17,100 | — | — |
| 2013-07-12 | $1.79 | $7.77 | 20,900 | — | — |
| 2013-07-11 | $1.81 | $7.86 | 17,300 | — | — |
| 2013-07-10 | $1.82 | $7.90 | 14,900 | — | — |
| 2013-07-09 | $1.79 | $7.77 | 7,400 | — | — |
| 2013-07-08 | $1.84 | $7.99 | 17,800 | — | — |
| 2013-07-05 | $1.84 | $7.99 | 10,500 | — | — |
| 2013-07-03 | $1.85 | $8.03 | 8,800 | — | — |
| 2013-07-02 | $1.81 | $7.86 | 5,700 | — | — |
| 2013-07-01 | $1.79 | $7.77 | 27,800 | — | — |
| 2013-06-28 | $1.72 | $7.47 | 22,300 | — | — |
| 2013-06-27 | $1.72 | $7.47 | 29,300 | — | — |
| 2013-06-26 | $1.77 | $7.68 | 18,700 | — | — |
| 2013-06-25 | $1.77 | $7.68 | 50,900 | — | — |
| 2013-06-24 | $1.77 | $7.68 | 103,000 | — | — |
| 2013-06-21 | $1.76 | $7.64 | 11,200 | — | — |
| 2013-06-20 | $1.76 | $7.64 | 27,300 | — | — |
| 2013-06-19 | $1.77 | $7.68 | 41,100 | — | — |
| 2013-06-18 | $1.77 | $7.68 | 22,600 | — | — |
| 2013-06-17 | $1.81 | $7.86 | 14,300 | — | — |
| 2013-06-14 | $1.84 | $7.99 | 14,900 | — | — |
| 2013-06-13 | $1.84 | $7.99 | 13,300 | — | — |
| 2013-06-12 | $1.86 | $8.07 | 32,600 | — | — |
| 2013-06-11 | $1.79 | $7.77 | 16,800 | — | — |
| 2013-06-10 | $1.84 | $7.99 | 7,400 | — | — |
| 2013-06-07 | $1.80 | $7.81 | 28,500 | — | — |
| 2013-06-06 | $1.81 | $7.86 | 12,300 | — | — |
| 2013-06-05 | $1.84 | $7.99 | 25,000 | — | — |
| 2013-06-04 | $1.85 | $8.03 | 28,200 | — | — |
| 2013-06-03 | $1.82 | $7.90 | 15,500 | — | — |
| 2013-05-31 | $1.84 | $7.99 | 16,900 | — | — |
| 2013-05-30 | $1.84 | $7.99 | 28,000 | — | — |
| 2013-05-29 | $1.83 | $7.94 | 43,100 | — | — |
| 2013-05-28 | $1.85 | $8.03 | 39,300 | — | — |
| 2013-05-24 | $1.86 | $8.07 | 17,600 | — | — |
| 2013-05-23 | $1.83 | $7.94 | 40,200 | — | — |
| 2013-05-22 | $1.83 | $7.94 | 17,800 | — | — |
| 2013-05-21 | $1.82 | $7.90 | 6,400 | — | — |
| 2013-05-20 | $1.81 | $7.86 | 45,200 | — | — |
| 2013-05-17 | $1.82 | $7.90 | 161,900 | — | — |
| 2013-05-16 | $1.86 | $8.07 | 15,800 | — | — |
| 2013-05-15 | $1.86 | $8.07 | 37,600 | — | — |
| 2013-05-14 | $1.87 | $8.12 | 24,400 | — | — |
| 2013-05-13 | $1.86 | $8.07 | 37,000 | — | — |
| 2013-05-10 | $1.84 | $7.99 | 6,700 | — | — |
| 2013-05-09 | $1.88 | $8.16 | 104,900 | — | — |
| 2013-05-08 | $1.81 | $7.86 | 165,800 | — | — |
| 2013-05-07 | $1.94 | $8.42 | 17,700 | — | — |
| 2013-05-06 | $1.94 | $8.42 | 23,700 | — | — |
| 2013-05-03 | $1.93 | $8.38 | 16,000 | — | — |
| 2013-05-02 | $1.95 | $8.46 | 19,500 | — | — |
| 2013-05-01 | $1.96 | $8.51 | 15,600 | — | — |
| 2013-04-30 | $1.96 | $8.51 | 47,700 | — | — |
| 2013-04-29 | $1.87 | $8.12 | 19,200 | — | — |
| 2013-04-26 | $1.86 | $8.07 | 19,100 | — | — |
| 2013-04-25 | $1.92 | $8.33 | 13,600 | — | — |
| 2013-04-24 | $1.89 | $8.20 | 20,800 | — | — |
| 2013-04-23 | $1.90 | $8.25 | 46,600 | — | — |
| 2013-04-22 | $1.89 | $8.20 | 39,900 | — | — |
| 2013-04-19 | $1.94 | $8.42 | 22,000 | — | — |
| 2013-04-18 | $1.90 | $8.25 | 23,900 | — | — |
| 2013-04-17 | $1.92 | $8.33 | 22,700 | — | — |
| 2013-04-16 | $1.95 | $8.46 | 18,900 | — | — |
| 2013-04-15 | $1.99 | $8.64 | 55,600 | — | — |
| 2013-04-12 | $1.96 | $8.51 | 22,900 | — | — |
| 2013-04-11 | $1.99 | $8.64 | 22,200 | — | — |
| 2013-04-10 | $1.99 | $8.64 | 43,400 | — | — |
| 2013-04-09 | $1.95 | $8.46 | 29,800 | — | — |
| 2013-04-08 | $2.00 | $8.68 | 18,400 | — | — |
| 2013-04-05 | $1.98 | $8.59 | 31,900 | — | — |
| 2013-04-04 | $1.96 | $8.51 | 74,800 | — | — |
| 2013-04-03 | $1.85 | $8.03 | 69,900 | — | — |
| 2013-04-02 | $1.93 | $8.38 | 38,400 | — | — |
| 2013-04-01 | $1.89 | $8.20 | 33,000 | — | — |
| 2013-03-28 | $1.86 | $8.07 | 14,300 | — | — |
| 2013-03-27 | $1.86 | $8.07 | 29,000 | — | — |
| 2013-03-26 | $1.87 | $8.12 | 30,200 | — | — |
| 2013-03-25 | $1.89 | $8.20 | 21,100 | — | — |
| 2013-03-22 | $1.92 | $8.33 | 70,000 | — | — |
| 2013-03-21 | $1.91 | $8.29 | 58,300 | — | — |
| 2013-03-20 | $1.95 | $8.46 | 52,200 | — | — |
| 2013-03-19 | $1.90 | $8.25 | 47,300 | — | — |
| 2013-03-18 | $1.94 | $8.42 | 132,200 | — | — |
| 2013-03-15 | $2.17 | $8.38 | 184,600 | — | — |
| 2013-03-14 | $2.15 | $8.30 | 74,900 | — | — |
| 2013-03-13 | $2.17 | $8.38 | 28,400 | — | — |
| 2013-03-12 | $2.16 | $8.34 | 32,700 | — | — |
| 2013-03-11 | $2.16 | $8.34 | 217,200 | — | — |
| 2013-03-08 | $2.23 | $8.61 | 49,100 | — | — |
| 2013-03-07 | $2.16 | $8.34 | 106,100 | — | — |
| 2013-03-06 | $2.26 | $8.73 | 209,800 | — | — |
| 2013-03-05 | $2.15 | $8.30 | 38,700 | — | — |
| 2013-03-04 | $2.18 | $8.42 | 68,500 | — | — |
| 2013-03-01 | $2.13 | $8.22 | 22,500 | — | — |
| 2013-02-28 | $2.17 | $8.38 | 18,000 | — | — |
| 2013-02-27 | $2.19 | $8.45 | 30,100 | — | — |
| 2013-02-26 | $2.19 | $8.45 | 9,500 | — | — |
| 2013-02-25 | $2.18 | $8.42 | 5,700 | — | — |
| 2013-02-22 | $2.17 | $8.38 | 14,800 | — | — |
| 2013-02-21 | $2.20 | $8.49 | 27,700 | — | — |
| 2013-02-20 | $2.19 | $8.45 | 24,400 | — | — |
| 2013-02-19 | $2.15 | $8.30 | 32,500 | — | — |
| 2013-02-15 | $2.14 | $8.26 | 6,900 | — | — |
| 2013-02-14 | $2.13 | $8.22 | 36,600 | — | — |
| 2013-02-13 | $2.12 | $8.18 | 20,300 | — | — |
| 2013-02-12 | $2.12 | $8.18 | 15,500 | — | — |
| 2013-02-11 | $2.13 | $8.22 | 14,200 | — | — |
| 2013-02-08 | $2.13 | $8.22 | 16,700 | — | — |
| 2013-02-07 | $2.13 | $8.22 | 6,200 | — | — |
| 2013-02-06 | $2.15 | $8.30 | 9,800 | — | — |
| 2013-02-05 | $2.14 | $8.26 | 16,600 | — | — |
| 2013-02-04 | $2.13 | $8.22 | 29,000 | — | — |
| 2013-02-01 | $2.13 | $8.22 | 22,400 | — | — |
| 2013-01-31 | $2.13 | $8.22 | 11,900 | — | — |
| 2013-01-30 | $2.15 | $8.30 | 67,200 | — | — |
| 2013-01-29 | $2.15 | $8.30 | 18,600 | — | — |
| 2013-01-28 | $2.16 | $8.34 | 15,100 | — | — |
| 2013-01-25 | $2.19 | $8.45 | 6,900 | — | — |
| 2013-01-24 | $2.24 | $8.65 | 60,400 | — | — |
| 2013-01-23 | $2.21 | $8.53 | 10,400 | — | — |
| 2013-01-22 | $2.21 | $8.53 | 24,300 | — | — |
| 2013-01-18 | $2.19 | $8.45 | 7,400 | — | — |
| 2013-01-17 | $2.18 | $8.42 | 22,800 | — | — |
| 2013-01-16 | $2.18 | $8.42 | 11,000 | — | — |
| 2013-01-15 | $2.21 | $8.53 | 22,000 | — | — |
| 2013-01-14 | $2.17 | $8.38 | 23,700 | — | — |
| 2013-01-11 | $2.18 | $8.42 | 22,000 | — | — |
| 2013-01-10 | $2.16 | $8.34 | 32,700 | — | — |
| 2013-01-09 | $2.22 | $8.57 | 56,300 | — | — |
| 2013-01-08 | $2.24 | $8.65 | 66,800 | — | — |
| 2013-01-07 | $2.19 | $8.45 | 25,500 | — | — |
| 2013-01-04 | $2.10 | $8.11 | 64,200 | — | — |
| 2013-01-03 | $2.04 | $7.88 | 32,100 | — | — |
| 2013-01-02 | $1.98 | $7.64 | 20,200 | — | — |