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
- 2006-07-06 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 | $5.39 | $5.99 | 10,586 | — | — |
| 2013-12-30 | $5.42 | $6.02 | 3,216 | — | — |
| 2013-12-27 | $5.44 | $6.05 | 9,916 | — | — |
| 2013-12-26 | $5.43 | $6.04 | 3,216 | — | — |
| 2013-12-24 | $5.38 | $5.98 | 8,844 | — | — |
| 2013-12-23 | $5.43 | $6.04 | 36,850 | — | — |
| 2013-12-20 | $5.31 | $5.90 | 67,268 | — | — |
| 2013-12-19 | $5.53 | $6.15 | 27,872 | — | — |
| 2013-12-18 | $5.49 | $6.11 | 3,484 | — | — |
| 2013-12-17 | $5.55 | $6.17 | 23,852 | — | — |
| 2013-12-16 | $5.60 | $6.22 | 48,776 | — | — |
| 2013-12-13 | $5.48 | $6.09 | 670 | — | — |
| 2013-12-12 | $5.64 | $6.27 | 18,760 | — | — |
| 2013-12-11 | $5.54 | $6.16 | 5,226 | — | — |
| 2013-12-10 | $5.55 | $6.17 | 8,978 | — | — |
| 2013-12-09 | $5.54 | $6.16 | 42,210 | — | — |
| 2013-12-06 | $5.54 | $6.16 | 4,154 | — | — |
| 2013-12-05 | $5.54 | $6.16 | 24,254 | — | — |
| 2013-12-04 | $5.44 | $6.05 | 52,930 | — | — |
| 2013-12-03 | $5.56 | $6.18 | 2,412 | — | — |
| 2013-12-02 | $5.51 | $6.13 | 402 | — | — |
| 2013-11-29 | $5.65 | $6.28 | 268 | — | — |
| 2013-11-27 | $5.59 | $6.21 | 4,958 | — | — |
| 2013-11-26 | $5.45 | $6.06 | 2,412 | — | — |
| 2013-11-25 | $5.43 | $6.04 | 16,884 | — | — |
| 2013-11-22 | $5.25 | $5.84 | 10,050 | — | — |
| 2013-11-21 | $5.24 | $5.82 | 12,328 | — | — |
| 2013-11-20 | $5.28 | $5.87 | 8,442 | — | — |
| 2013-11-19 | $5.47 | $6.08 | 4,556 | — | — |
| 2013-11-18 | $5.62 | $6.25 | 3,082 | — | — |
| 2013-11-15 | $5.37 | $5.96 | 1,876 | — | — |
| 2013-11-14 | $5.57 | $6.19 | 14,204 | — | — |
| 2013-11-13 | $5.53 | $6.15 | 21,842 | — | — |
| 2013-11-12 | $5.78 | $6.42 | 2,680 | — | — |
| 2013-11-11 | $5.74 | $6.38 | 3,484 | — | — |
| 2013-11-08 | $5.78 | $6.43 | 4,690 | — | — |
| 2013-11-07 | $5.82 | $6.47 | 9,648 | — | — |
| 2013-11-06 | $5.84 | $6.50 | 3,484 | — | — |
| 2013-11-05 | $5.81 | $6.45 | 7,638 | — | — |
| 2013-11-04 | $5.75 | $6.39 | 14,740 | — | — |
| 2013-11-01 | $5.72 | $6.35 | 12,998 | — | — |
| 2013-10-31 | $5.63 | $6.26 | 7,102 | — | — |
| 2013-10-30 | $5.79 | $6.44 | 18,492 | — | — |
| 2013-10-29 | $5.73 | $6.37 | 21,306 | — | — |
| 2013-10-28 | $5.63 | $6.26 | 47,302 | — | — |
| 2013-10-25 | $5.30 | $5.89 | 20,770 | — | — |
| 2013-10-24 | $5.08 | $5.65 | 5,226 | — | — |
| 2013-10-23 | $5.10 | $5.67 | 6,834 | — | — |
| 2013-10-22 | $5.10 | $5.67 | 10,854 | — | — |
| 2013-10-21 | $5.08 | $5.65 | 2,680 | — | — |
| 2013-10-18 | $5.04 | $5.60 | 40,602 | — | — |
| 2013-10-17 | $5.05 | $5.62 | 24,522 | — | — |
| 2013-10-16 | $5.05 | $5.62 | 127,836 | — | — |
| 2013-10-15 | $5.04 | $5.60 | 67,134 | — | — |
| 2013-10-14 | $5.04 | $5.60 | 1,072 | — | — |
| 2013-10-11 | $4.99 | $5.55 | 19,028 | — | — |
| 2013-10-10 | $4.99 | $5.55 | 55,744 | — | — |
| 2013-10-09 | $4.87 | $5.42 | 6,968 | — | — |
| 2013-10-08 | $4.96 | $5.49 | 6,566 | — | — |
| 2013-10-07 | $5.02 | $5.56 | 68,072 | — | — |
| 2013-10-04 | $4.93 | $5.45 | 2,814 | — | — |
| 2013-10-03 | $4.87 | $5.39 | 1,072 | — | — |
| 2013-10-02 | $4.97 | $5.50 | 804 | — | — |
| 2013-10-01 | $5.02 | $5.56 | 2,412 | — | — |
| 2013-09-30 | $5.04 | $5.57 | 107,334 | — | — |
| 2013-09-27 | $5.01 | $5.54 | 5,896 | — | — |
| 2013-09-26 | $5.02 | $5.56 | 1,206 | — | — |
| 2013-09-25 | $5.13 | $5.67 | 1,206 | — | — |
| 2013-09-24 | $4.98 | $5.51 | 1,340 | — | — |
| 2013-09-23 | $4.97 | $5.50 | 1,206 | — | — |
| 2013-09-20 | $5.04 | $5.57 | 2,948 | — | — |
| 2013-09-19 | $5.07 | $5.62 | 5,092 | — | — |
| 2013-09-18 | $5.01 | $5.55 | 2,278 | — | — |
| 2013-09-17 | $4.89 | $5.41 | 4,958 | — | — |
| 2013-09-16 | $5.11 | $5.66 | 21,976 | — | — |
| 2013-09-13 | $4.81 | $5.33 | 50,920 | — | — |
| 2013-09-12 | $4.89 | $5.41 | 938 | — | — |
| 2013-09-11 | $4.96 | $5.48 | 5,092 | — | — |
| 2013-09-10 | $4.88 | $5.40 | 7,772 | — | — |
| 2013-09-09 | $4.87 | $5.39 | 1,340 | — | — |
| 2013-09-06 | $4.90 | $5.43 | 1,072 | — | — |
| 2013-09-05 | $5.04 | $5.57 | 2,010 | — | — |
| 2013-09-04 | $5.02 | $5.56 | 1,340 | — | — |
| 2013-09-03 | $4.93 | $5.46 | 1,206 | — | — |
| 2013-08-30 | $5.02 | $5.56 | 402 | — | — |
| 2013-08-29 | $5.01 | $5.55 | 1,608 | — | — |
| 2013-08-28 | $4.78 | $5.29 | 8,174 | — | — |
| 2013-08-27 | $4.85 | $5.37 | 536 | — | — |
| 2013-08-26 | $5.01 | $5.54 | 2,546 | — | — |
| 2013-08-23 | $4.93 | $5.45 | 804 | — | — |
| 2013-08-22 | $5.09 | $5.63 | 268 | — | — |
| 2013-08-21 | $4.85 | $5.37 | 536 | — | — |
| 2013-08-20 | $4.86 | $5.38 | 0 | — | — |
| 2013-08-19 | $4.86 | $5.38 | 134 | — | — |
| 2013-08-16 | $5.12 | $5.67 | 0 | — | — |
| 2013-08-15 | $5.12 | $5.67 | 1,340 | — | — |
| 2013-08-14 | $4.87 | $5.39 | 1,072 | — | — |
| 2013-08-13 | $4.90 | $5.43 | 536 | — | — |
| 2013-08-12 | $4.93 | $5.46 | 4,824 | — | — |
| 2013-08-09 | $5.00 | $5.53 | 536 | — | — |
| 2013-08-08 | $5.07 | $5.62 | 13,400 | — | — |
| 2013-08-07 | $5.04 | $5.57 | 4,690 | — | — |
| 2013-08-06 | $5.05 | $5.59 | 1,474 | — | — |
| 2013-08-05 | $4.99 | $5.52 | 6,164 | — | — |
| 2013-08-02 | $5.16 | $5.71 | 804 | — | — |
| 2013-08-01 | $5.13 | $5.68 | 1,474 | — | — |
| 2013-07-31 | $5.22 | $5.78 | 9,380 | — | — |
| 2013-07-30 | $5.15 | $5.70 | 3,752 | — | — |
| 2013-07-29 | $4.94 | $5.47 | 1,608 | — | — |
| 2013-07-26 | $5.00 | $5.53 | 12,328 | — | — |
| 2013-07-25 | $4.93 | $5.45 | 938 | — | — |
| 2013-07-24 | $4.87 | $5.38 | 10,586 | — | — |
| 2013-07-23 | $4.80 | $5.31 | 134 | — | — |
| 2013-07-22 | $4.93 | $5.45 | 2,278 | — | — |
| 2013-07-19 | $4.88 | $5.40 | 402 | — | — |
| 2013-07-18 | $4.78 | $5.29 | 134 | — | — |
| 2013-07-17 | $4.89 | $5.41 | 7,504 | — | — |
| 2013-07-16 | $4.77 | $5.28 | 134 | — | — |
| 2013-07-15 | $4.75 | $5.26 | 11,658 | — | — |
| 2013-07-12 | $4.67 | $5.17 | 2,010 | — | — |
| 2013-07-11 | $4.78 | $5.29 | 8,978 | — | — |
| 2013-07-10 | $4.67 | $5.17 | 6,030 | — | — |
| 2013-07-09 | $4.75 | $5.24 | 938 | — | — |
| 2013-07-08 | $4.69 | $5.17 | 6,164 | — | — |
| 2013-07-05 | $4.75 | $5.24 | 3,752 | — | — |
| 2013-07-03 | $4.67 | $5.15 | 268 | — | — |
| 2013-07-02 | $4.59 | $5.05 | 2,412 | — | — |
| 2013-07-01 | $4.69 | $5.16 | 134 | — | — |
| 2013-06-28 | $4.72 | $5.19 | 6,566 | — | — |
| 2013-06-27 | $4.65 | $5.12 | 2,948 | — | — |
| 2013-06-26 | $4.60 | $5.06 | 938 | — | — |
| 2013-06-25 | $4.52 | $4.98 | 2,144 | — | — |
| 2013-06-24 | $4.59 | $5.05 | 938 | — | — |
| 2013-06-21 | $4.60 | $5.07 | 9,112 | — | — |
| 2013-06-20 | $4.46 | $4.91 | 5,360 | — | — |
| 2013-06-19 | $4.50 | $4.96 | 7,102 | — | — |
| 2013-06-18 | $4.48 | $4.93 | 3,886 | — | — |
| 2013-06-17 | $4.54 | $5.00 | 1,876 | — | — |
| 2013-06-14 | $4.49 | $4.95 | 9,246 | — | — |
| 2013-06-13 | $4.51 | $4.96 | 804 | — | — |
| 2013-06-12 | $4.50 | $4.96 | 670 | — | — |
| 2013-06-11 | $4.56 | $5.02 | 3,216 | — | — |
| 2013-06-10 | $4.49 | $4.94 | 4,422 | — | — |
| 2013-06-07 | $4.50 | $4.96 | 670 | — | — |
| 2013-06-06 | $4.67 | $5.15 | 1,206 | — | — |
| 2013-06-05 | $4.68 | $5.15 | 6,030 | — | — |
| 2013-06-04 | $4.52 | $4.98 | 804 | — | — |
| 2013-06-03 | $4.67 | $5.15 | 8,174 | — | — |
| 2013-05-31 | $4.63 | $5.10 | 270,278 | — | — |
| 2013-05-30 | $4.74 | $5.22 | 6,968 | — | — |
| 2013-05-29 | $4.56 | $5.02 | 4,020 | — | — |
| 2013-05-28 | $4.53 | $4.99 | 4,556 | — | — |
| 2013-05-24 | $4.57 | $5.04 | 5,092 | — | — |
| 2013-05-23 | $4.39 | $4.83 | 9,648 | — | — |
| 2013-05-22 | $4.42 | $4.87 | 4,556 | — | — |
| 2013-05-21 | $4.40 | $4.84 | 5,360 | — | — |
| 2013-05-20 | $4.34 | $4.78 | 1,608 | — | — |
| 2013-05-17 | $4.34 | $4.78 | 3,618 | — | — |
| 2013-05-16 | $4.46 | $4.92 | 7,370 | — | — |
| 2013-05-15 | $4.34 | $4.78 | 5,494 | — | — |
| 2013-05-14 | $4.34 | $4.78 | 10,586 | — | — |
| 2013-05-13 | $4.34 | $4.78 | 1,474 | — | — |
| 2013-05-10 | $4.34 | $4.78 | 938 | — | — |
| 2013-05-09 | $4.28 | $4.71 | 938 | — | — |
| 2013-05-08 | $4.37 | $4.82 | 4,020 | — | — |
| 2013-05-07 | $4.37 | $4.82 | 5,762 | — | — |
| 2013-05-06 | $4.25 | $4.68 | 1,876 | — | — |
| 2013-05-03 | $4.33 | $4.77 | 595,764 | — | — |
| 2013-05-02 | $4.39 | $4.83 | 1,474 | — | — |
| 2013-05-01 | $4.41 | $4.86 | 3,886 | — | — |
| 2013-04-30 | $4.46 | $4.91 | 2,278 | — | — |
| 2013-04-29 | $4.46 | $4.91 | 13,132 | — | — |
| 2013-04-26 | $4.38 | $4.82 | 6,968 | — | — |
| 2013-04-25 | $4.48 | $4.93 | 8,040 | — | — |
| 2013-04-24 | $4.48 | $4.93 | 39,262 | — | — |
| 2013-04-23 | $4.66 | $5.14 | 938 | — | — |
| 2013-04-22 | $4.78 | $5.27 | 0 | — | — |
| 2013-04-19 | $4.78 | $5.27 | 804 | — | — |
| 2013-04-18 | $4.76 | $5.24 | 2,680 | — | — |
| 2013-04-17 | $4.80 | $5.28 | 1,608 | — | — |
| 2013-04-16 | $4.90 | $5.39 | 670 | — | — |
| 2013-04-15 | $4.80 | $5.28 | 2,278 | — | — |
| 2013-04-12 | $5.06 | $5.57 | 536 | — | — |
| 2013-04-11 | $5.07 | $5.58 | 47,436 | — | — |
| 2013-04-10 | $4.62 | $5.09 | 268 | — | — |
| 2013-04-09 | $4.75 | $5.23 | 3,618 | — | — |
| 2013-04-08 | $4.66 | $5.13 | 21,708 | — | — |
| 2013-04-05 | $4.22 | $4.65 | 3,752 | — | — |
| 2013-04-04 | $4.10 | $4.51 | 6,566 | — | — |
| 2013-04-03 | $4.08 | $4.50 | 0 | — | — |
| 2013-04-02 | $4.08 | $4.47 | 0 | — | — |
| 2013-04-01 | $4.08 | $4.47 | 0 | — | — |
| 2013-03-28 | $4.08 | $4.47 | 3,886 | — | — |
| 2013-03-27 | $4.08 | $4.47 | 0 | — | — |
| 2013-03-26 | $4.08 | $4.47 | 6,432 | — | — |
| 2013-03-25 | $4.10 | $4.50 | 134 | — | — |
| 2013-03-22 | $4.10 | $4.50 | 6,700 | — | — |
| 2013-03-21 | $4.10 | $4.50 | 0 | — | — |
| 2013-03-20 | $4.10 | $4.50 | 134 | — | — |
| 2013-03-19 | $4.10 | $4.50 | 0 | — | — |
| 2013-03-18 | $4.10 | $4.50 | 3,752 | — | — |
| 2013-03-15 | $4.10 | $4.50 | 0 | — | — |
| 2013-03-14 | $4.10 | $4.50 | 670 | — | — |
| 2013-03-13 | $4.09 | $4.48 | 1,072 | — | — |
| 2013-03-12 | $4.10 | $4.50 | 6,566 | — | — |
| 2013-03-11 | $4.03 | $4.41 | 3,886 | — | — |
| 2013-03-08 | $4.10 | $4.50 | 391,816 | — | — |
| 2013-03-07 | $3.96 | $4.33 | 2,010 | — | — |
| 2013-03-06 | $4.09 | $4.48 | 0 | — | — |
| 2013-03-05 | $4.09 | $4.48 | 134 | — | — |
| 2013-03-04 | $4.07 | $4.45 | 1,340 | — | — |
| 2013-03-01 | $4.09 | $4.48 | 0 | — | — |
| 2013-02-28 | $4.09 | $4.48 | 268 | — | — |
| 2013-02-27 | $4.01 | $4.39 | 402 | — | — |
| 2013-02-26 | $4.03 | $4.41 | 14,740 | — | — |
| 2013-02-25 | $4.07 | $4.46 | 0 | — | — |
| 2013-02-22 | $4.07 | $4.46 | 402 | — | — |
| 2013-02-21 | $4.07 | $4.45 | 6,164 | — | — |
| 2013-02-20 | $4.10 | $4.50 | 10,988 | — | — |
| 2013-02-19 | $4.10 | $4.50 | 17,554 | — | — |
| 2013-02-15 | $4.10 | $4.50 | 9,782 | — | — |
| 2013-02-14 | $4.10 | $4.50 | 10,586 | — | — |
| 2013-02-13 | $4.10 | $4.50 | 66,598 | — | — |
| 2013-02-12 | $4.05 | $4.44 | 2,412 | — | — |
| 2013-02-11 | $4.03 | $4.41 | 268 | — | — |
| 2013-02-08 | $4.07 | $4.46 | 11,792 | — | — |
| 2013-02-07 | $4.10 | $4.49 | 5,360 | — | — |
| 2013-02-06 | $4.10 | $4.50 | 938 | — | — |
| 2013-02-05 | $4.10 | $4.49 | 27,738 | — | — |
| 2013-02-04 | $4.03 | $4.41 | 73,566 | — | — |
| 2013-02-01 | $4.10 | $4.50 | 5,092 | — | — |
| 2013-01-31 | $4.14 | $4.54 | 12,730 | — | — |
| 2013-01-30 | $4.14 | $4.54 | 2,010 | — | — |
| 2013-01-29 | $4.10 | $4.50 | 37,252 | — | — |
| 2013-01-28 | $4.03 | $4.41 | 10,720 | — | — |
| 2013-01-25 | $4.04 | $4.42 | 2,412 | — | — |
| 2013-01-24 | $4.10 | $4.50 | 2,680 | — | — |
| 2013-01-23 | $4.10 | $4.49 | 76,380 | — | — |
| 2013-01-22 | $4.07 | $4.45 | 86,296 | — | — |
| 2013-01-18 | $4.04 | $4.42 | 536 | — | — |
| 2013-01-17 | $4.02 | $4.41 | 2,144 | — | — |
| 2013-01-16 | $4.01 | $4.40 | 0 | — | — |
| 2013-01-15 | $4.01 | $4.40 | 1,474 | — | — |
| 2013-01-14 | $4.01 | $4.40 | 2,546 | — | — |
| 2013-01-11 | $4.03 | $4.41 | 0 | — | — |
| 2013-01-10 | $4.03 | $4.41 | 16,080 | — | — |
| 2013-01-09 | $3.99 | $4.37 | 0 | — | — |
| 2013-01-08 | $3.99 | $4.37 | 938 | — | — |
| 2013-01-07 | $3.99 | $4.37 | 0 | — | — |
| 2013-01-04 | $3.99 | $4.37 | 23,986 | — | — |
| 2013-01-03 | $3.96 | $4.33 | 7,638 | — | — |
| 2013-01-02 | $3.99 | $4.37 | 12,998 | — | — |