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
- 1993-06-11 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 | 28,000 | — | — |
| 2013-12-30 | $5.58 | $5.58 | 26,900 | — | — |
| 2013-12-27 | $5.83 | $5.83 | 9,500 | — | — |
| 2013-12-26 | $5.76 | $5.76 | 15,500 | — | — |
| 2013-12-24 | $5.91 | $5.91 | 0 | — | — |
| 2013-12-23 | $5.91 | $5.91 | 4,600 | — | — |
| 2013-12-20 | $5.72 | $5.72 | 22,800 | — | — |
| 2013-12-19 | $5.96 | $5.96 | 8,900 | — | — |
| 2013-12-18 | $5.96 | $5.96 | 8,700 | — | — |
| 2013-12-17 | $6.04 | $6.04 | 16,900 | — | — |
| 2013-12-16 | $5.94 | $5.94 | 30,100 | — | — |
| 2013-12-13 | $5.76 | $5.76 | 21,800 | — | — |
| 2013-12-12 | $5.75 | $5.75 | 25,600 | — | — |
| 2013-12-11 | $5.95 | $5.95 | 56,200 | — | — |
| 2013-12-10 | $6.19 | $6.19 | 470,200 | — | — |
| 2013-12-09 | $5.80 | $5.80 | 21,400 | — | — |
| 2013-12-06 | $5.99 | $5.99 | 21,800 | — | — |
| 2013-12-05 | $6.02 | $6.02 | 26,400 | — | — |
| 2013-12-04 | $5.86 | $5.86 | 10,000 | — | — |
| 2013-12-03 | $5.90 | $5.90 | 31,400 | — | — |
| 2013-12-02 | $6.01 | $6.01 | 85,400 | — | — |
| 2013-11-29 | $6.00 | $6.00 | 31,400 | — | — |
| 2013-11-27 | $6.03 | $6.03 | 43,900 | — | — |
| 2013-11-26 | $5.85 | $5.85 | 35,300 | — | — |
| 2013-11-25 | $5.88 | $5.88 | 74,200 | — | — |
| 2013-11-22 | $5.59 | $5.59 | 25,500 | — | — |
| 2013-11-21 | $5.69 | $5.69 | 72,900 | — | — |
| 2013-11-20 | $5.51 | $5.51 | 158,500 | — | — |
| 2013-11-19 | $6.18 | $6.18 | 294,800 | — | — |
| 2013-11-18 | $7.00 | $7.00 | 2,221,900 | — | — |
| 2013-11-15 | $6.00 | $6.00 | 170,500 | — | — |
| 2013-11-14 | $5.90 | $5.90 | 151,700 | — | — |
| 2013-11-13 | $4.78 | $4.78 | 1,000 | — | — |
| 2013-11-12 | $4.65 | $4.65 | 2,800 | — | — |
| 2013-11-11 | $4.73 | $4.73 | 4,300 | — | — |
| 2013-11-08 | $4.73 | $4.73 | 8,100 | — | — |
| 2013-11-07 | $4.83 | $4.83 | 400 | — | — |
| 2013-11-06 | $5.02 | $5.02 | 1,000 | — | — |
| 2013-11-05 | $4.73 | $4.73 | 6,500 | — | — |
| 2013-11-04 | $4.80 | $4.80 | 2,700 | — | — |
| 2013-11-01 | $4.82 | $4.82 | 1,500 | — | — |
| 2013-10-31 | $4.77 | $4.77 | 2,200 | — | — |
| 2013-10-30 | $4.74 | $4.74 | 0 | — | — |
| 2013-10-29 | $4.74 | $4.74 | 0 | — | — |
| 2013-10-28 | $4.74 | $4.74 | 100 | — | — |
| 2013-10-25 | $4.72 | $4.72 | 9,300 | — | — |
| 2013-10-24 | $4.51 | $4.51 | 800 | — | — |
| 2013-10-23 | $4.56 | $4.56 | 1,900 | — | — |
| 2013-10-22 | $4.68 | $4.68 | 3,600 | — | — |
| 2013-10-21 | $4.66 | $4.66 | 500 | — | — |
| 2013-10-18 | $4.65 | $4.65 | 3,300 | — | — |
| 2013-10-17 | $4.65 | $4.65 | 5,800 | — | — |
| 2013-10-16 | $4.84 | $4.84 | 3,000 | — | — |
| 2013-10-15 | $4.82 | $4.82 | 300 | — | — |
| 2013-10-14 | $4.82 | $4.82 | 800 | — | — |
| 2013-10-11 | $4.64 | $4.64 | 1,300 | — | — |
| 2013-10-10 | $4.77 | $4.77 | 800 | — | — |
| 2013-10-09 | $4.77 | $4.77 | 1,300 | — | — |
| 2013-10-08 | $4.62 | $4.62 | 1,300 | — | — |
| 2013-10-07 | $4.76 | $4.76 | 200 | — | — |
| 2013-10-04 | $4.70 | $4.70 | 700 | — | — |
| 2013-10-03 | $4.63 | $4.63 | 1,400 | — | — |
| 2013-10-02 | $4.76 | $4.76 | 1,000 | — | — |
| 2013-10-01 | $4.75 | $4.75 | 2,000 | — | — |
| 2013-09-30 | $4.77 | $4.77 | 600 | — | — |
| 2013-09-27 | $4.69 | $4.69 | 1,100 | — | — |
| 2013-09-26 | $4.76 | $4.76 | 5,100 | — | — |
| 2013-09-25 | $4.80 | $4.80 | 6,400 | — | — |
| 2013-09-24 | $4.80 | $4.80 | 21,000 | — | — |
| 2013-09-23 | $4.95 | $4.95 | 3,500 | — | — |
| 2013-09-20 | $4.57 | $4.57 | 9,400 | — | — |
| 2013-09-19 | $4.67 | $4.67 | 2,200 | — | — |
| 2013-09-18 | $4.80 | $4.80 | 12,700 | — | — |
| 2013-09-17 | $4.80 | $4.80 | 2,500 | — | — |
| 2013-09-16 | $4.75 | $4.75 | 1,500 | — | — |
| 2013-09-13 | $4.74 | $4.74 | 1,700 | — | — |
| 2013-09-12 | $4.69 | $4.69 | 19,800 | — | — |
| 2013-09-11 | $4.73 | $4.73 | 12,200 | — | — |
| 2013-09-10 | $4.94 | $4.94 | 16,600 | — | — |
| 2013-09-09 | $4.91 | $4.91 | 44,000 | — | — |
| 2013-09-06 | $4.74 | $4.74 | 11,400 | — | — |
| 2013-09-05 | $4.75 | $4.75 | 21,700 | — | — |
| 2013-09-04 | $4.23 | $4.23 | 4,700 | — | — |
| 2013-09-03 | $4.15 | $4.15 | 3,700 | — | — |
| 2013-08-30 | $4.10 | $4.10 | 800 | — | — |
| 2013-08-29 | $4.12 | $4.12 | 200 | — | — |
| 2013-08-28 | $4.14 | $4.14 | 500 | — | — |
| 2013-08-27 | $4.13 | $4.13 | 4,200 | — | — |
| 2013-08-26 | $4.08 | $4.08 | 3,500 | — | — |
| 2013-08-23 | $4.07 | $4.07 | 600 | — | — |
| 2013-08-22 | $4.15 | $4.15 | 500 | — | — |
| 2013-08-21 | $4.17 | $4.17 | 500 | — | — |
| 2013-08-20 | $4.19 | $4.19 | 200 | — | — |
| 2013-08-19 | $4.15 | $4.15 | 5,800 | — | — |
| 2013-08-16 | $4.23 | $4.23 | 5,000 | — | — |
| 2013-08-15 | $4.06 | $4.06 | 4,200 | — | — |
| 2013-08-14 | $4.01 | $4.01 | 23,200 | — | — |
| 2013-08-13 | $3.91 | $3.91 | 7,300 | — | — |
| 2013-08-12 | $3.87 | $3.87 | 8,800 | — | — |
| 2013-08-09 | $3.73 | $3.73 | 2,100 | — | — |
| 2013-08-08 | $3.59 | $3.59 | 1,200 | — | — |
| 2013-08-07 | $3.68 | $3.68 | 12,900 | — | — |
| 2013-08-06 | $3.47 | $3.47 | 2,700 | — | — |
| 2013-08-05 | $3.62 | $3.62 | 0 | — | — |
| 2013-08-02 | $3.62 | $3.62 | 100 | — | — |
| 2013-08-01 | $3.66 | $3.66 | 0 | — | — |
| 2013-07-31 | $3.66 | $3.66 | 0 | — | — |
| 2013-07-30 | $3.66 | $3.66 | 200 | — | — |
| 2013-07-29 | $3.69 | $3.69 | 0 | — | — |
| 2013-07-26 | $3.69 | $3.69 | 8,100 | — | — |
| 2013-07-25 | $3.60 | $3.60 | 2,200 | — | — |
| 2013-07-24 | $3.56 | $3.56 | 500 | — | — |
| 2013-07-23 | $3.56 | $3.56 | 1,900 | — | — |
| 2013-07-22 | $3.59 | $3.59 | 0 | — | — |
| 2013-07-19 | $3.59 | $3.59 | 300 | — | — |
| 2013-07-18 | $3.50 | $3.50 | 0 | — | — |
| 2013-07-17 | $3.50 | $3.50 | 0 | — | — |
| 2013-07-16 | $3.50 | $3.50 | 0 | — | — |
| 2013-07-15 | $3.50 | $3.50 | 0 | — | — |
| 2013-07-12 | $3.50 | $3.50 | 0 | — | — |
| 2013-07-11 | $3.50 | $3.50 | 0 | — | — |
| 2013-07-10 | $3.50 | $3.50 | 0 | — | — |
| 2013-07-09 | $3.50 | $3.50 | 400 | — | — |
| 2013-07-08 | $3.50 | $3.50 | 1,800 | — | — |
| 2013-07-05 | $3.35 | $3.35 | 800 | — | — |
| 2013-07-03 | $3.41 | $3.41 | 0 | — | — |
| 2013-07-02 | $3.41 | $3.41 | 200 | — | — |
| 2013-07-01 | $3.32 | $3.32 | 0 | — | — |
| 2013-06-28 | $3.32 | $3.32 | 0 | — | — |
| 2013-06-27 | $3.32 | $3.32 | 0 | — | — |
| 2013-06-26 | $3.32 | $3.32 | 0 | — | — |
| 2013-06-25 | $3.32 | $3.32 | 0 | — | — |
| 2013-06-24 | $3.32 | $3.32 | 1,200 | — | — |
| 2013-06-21 | $3.42 | $3.42 | 6,000 | — | — |
| 2013-06-20 | $3.32 | $3.32 | 0 | — | — |
| 2013-06-19 | $3.32 | $3.32 | 2,200 | — | — |
| 2013-06-18 | $3.41 | $3.41 | 0 | — | — |
| 2013-06-17 | $3.41 | $3.41 | 2,600 | — | — |
| 2013-06-14 | $3.45 | $3.45 | 200 | — | — |
| 2013-06-13 | $3.31 | $3.31 | 2,000 | — | — |
| 2013-06-12 | $3.35 | $3.35 | 3,300 | — | — |
| 2013-06-11 | $3.34 | $3.34 | 1,300 | — | — |
| 2013-06-10 | $3.30 | $3.30 | 0 | — | — |
| 2013-06-07 | $3.30 | $3.30 | 0 | — | — |
| 2013-06-06 | $3.30 | $3.30 | 300 | — | — |
| 2013-06-05 | $3.30 | $3.30 | 200 | — | — |
| 2013-06-04 | $3.36 | $3.36 | 700 | — | — |
| 2013-06-03 | $3.30 | $3.30 | 200 | — | — |
| 2013-05-31 | $3.30 | $3.30 | 100 | — | — |
| 2013-05-30 | $3.30 | $3.30 | 4,800 | — | — |
| 2013-05-29 | $3.30 | $3.30 | 0 | — | — |
| 2013-05-28 | $3.30 | $3.30 | 3,000 | — | — |
| 2013-05-24 | $3.35 | $3.35 | 0 | — | — |
| 2013-05-23 | $3.35 | $3.35 | 600 | — | — |
| 2013-05-22 | $3.36 | $3.36 | 6,700 | — | — |
| 2013-05-21 | $3.30 | $3.30 | 5,300 | — | — |
| 2013-05-20 | $3.38 | $3.38 | 15,000 | — | — |
| 2013-05-17 | $3.25 | $3.25 | 2,100 | — | — |
| 2013-05-16 | $3.28 | $3.28 | 10,500 | — | — |
| 2013-05-15 | $3.31 | $3.31 | 2,500 | — | — |
| 2013-05-14 | $3.32 | $3.32 | 1,400 | — | — |
| 2013-05-13 | $3.32 | $3.32 | 2,400 | — | — |
| 2013-05-10 | $3.38 | $3.38 | 20,200 | — | — |
| 2013-05-09 | $3.43 | $3.43 | 31,200 | — | — |
| 2013-05-08 | $4.29 | $4.29 | 6,400 | — | — |
| 2013-05-07 | $4.20 | $4.20 | 7,200 | — | — |
| 2013-05-06 | $3.84 | $3.84 | 1,700 | — | — |
| 2013-05-03 | $3.90 | $3.90 | 1,100 | — | — |
| 2013-05-02 | $3.95 | $3.95 | 0 | — | — |
| 2013-05-01 | $3.95 | $3.95 | 2,800 | — | — |
| 2013-04-30 | $3.60 | $3.60 | 10,100 | — | — |
| 2013-04-29 | $3.49 | $3.49 | 2,000 | — | — |
| 2013-04-26 | $3.49 | $3.49 | 600 | — | — |
| 2013-04-25 | $3.49 | $3.49 | 5,900 | — | — |
| 2013-04-24 | $3.33 | $3.33 | 1,400 | — | — |
| 2013-04-23 | $3.26 | $3.26 | 1,600 | — | — |
| 2013-04-22 | $3.26 | $3.26 | 100 | — | — |
| 2013-04-19 | $3.34 | $3.34 | 1,600 | — | — |
| 2013-04-18 | $3.47 | $3.47 | 2,100 | — | — |
| 2013-04-17 | $3.43 | $3.43 | 100 | — | — |
| 2013-04-16 | $3.45 | $3.45 | 0 | — | — |
| 2013-04-15 | $3.45 | $3.45 | 1,100 | — | — |
| 2013-04-12 | $3.46 | $3.46 | 500 | — | — |
| 2013-04-11 | $3.26 | $3.26 | 15,400 | — | — |
| 2013-04-10 | $3.25 | $3.25 | 0 | — | — |
| 2013-04-09 | $3.25 | $3.25 | 61,800 | — | — |
| 2013-04-08 | $3.25 | $3.25 | 500 | — | — |
| 2013-04-05 | $3.30 | $3.30 | 6,400 | — | — |
| 2013-04-04 | $3.37 | $3.37 | 800 | — | — |
| 2013-04-03 | $3.31 | $3.31 | 2,000 | — | — |
| 2013-04-02 | $3.48 | $3.48 | 200 | — | — |
| 2013-04-01 | $3.48 | $3.48 | 1,000 | — | — |
| 2013-03-28 | $3.31 | $3.31 | 3,400 | — | — |
| 2013-03-27 | $3.31 | $3.31 | 3,700 | — | — |
| 2013-03-26 | $3.48 | $3.48 | 8,900 | — | — |
| 2013-03-25 | $3.37 | $3.37 | 6,800 | — | — |
| 2013-03-22 | $3.50 | $3.50 | 300 | — | — |
| 2013-03-21 | $3.50 | $3.50 | 700 | — | — |
| 2013-03-20 | $3.50 | $3.50 | 8,700 | — | — |
| 2013-03-19 | $3.50 | $3.50 | 12,200 | — | — |
| 2013-03-18 | $3.50 | $3.50 | 6,100 | — | — |
| 2013-03-15 | $3.46 | $3.46 | 30,100 | — | — |
| 2013-03-14 | $3.77 | $3.77 | 9,500 | — | — |
| 2013-03-13 | $3.49 | $3.49 | 6,800 | — | — |
| 2013-03-12 | $3.25 | $3.25 | 6,900 | — | — |
| 2013-03-11 | $3.21 | $3.21 | 9,800 | — | — |
| 2013-03-08 | $3.33 | $3.33 | 2,700 | — | — |
| 2013-03-07 | $3.14 | $3.14 | 69,500 | — | — |
| 2013-03-06 | $3.06 | $3.06 | 1,400 | — | — |
| 2013-03-05 | $3.10 | $3.10 | 0 | — | — |
| 2013-03-04 | $3.10 | $3.10 | 400 | — | — |
| 2013-03-01 | $3.10 | $3.10 | 2,000 | — | — |
| 2013-02-28 | $3.35 | $3.35 | 1,500 | — | — |
| 2013-02-27 | $3.28 | $3.28 | 1,300 | — | — |
| 2013-02-26 | $3.03 | $3.03 | 0 | — | — |
| 2013-02-25 | $3.03 | $3.03 | 800 | — | — |
| 2013-02-22 | $3.11 | $3.11 | 0 | — | — |
| 2013-02-21 | $3.11 | $3.11 | 0 | — | — |
| 2013-02-20 | $3.11 | $3.11 | 0 | — | — |
| 2013-02-19 | $3.11 | $3.11 | 700 | — | — |
| 2013-02-15 | $3.04 | $3.04 | 1,000 | — | — |
| 2013-02-14 | $3.19 | $3.19 | 3,200 | — | — |
| 2013-02-13 | $3.20 | $3.20 | 0 | — | — |
| 2013-02-12 | $3.20 | $3.20 | 3,400 | — | — |
| 2013-02-11 | $3.10 | $3.10 | 900 | — | — |
| 2013-02-08 | $3.15 | $3.15 | 4,700 | — | — |
| 2013-02-07 | $3.06 | $3.06 | 0 | — | — |
| 2013-02-06 | $3.06 | $3.06 | 0 | — | — |
| 2013-02-05 | $3.06 | $3.06 | 0 | — | — |
| 2013-02-04 | $3.06 | $3.06 | 0 | — | — |
| 2013-02-01 | $3.06 | $3.06 | 600 | — | — |
| 2013-01-31 | $3.05 | $3.05 | 800 | — | — |
| 2013-01-30 | $3.03 | $3.03 | 4,900 | — | — |
| 2013-01-29 | $2.96 | $2.96 | 0 | — | — |
| 2013-01-28 | $2.96 | $2.96 | 0 | — | — |
| 2013-01-25 | $2.96 | $2.96 | 0 | — | — |
| 2013-01-24 | $2.96 | $2.96 | 0 | — | — |
| 2013-01-23 | $2.96 | $2.96 | 0 | — | — |
| 2013-01-22 | $2.96 | $2.96 | 0 | — | — |
| 2013-01-18 | $2.96 | $2.96 | 0 | — | — |
| 2013-01-17 | $2.96 | $2.96 | 200 | — | — |
| 2013-01-16 | $3.00 | $3.00 | 0 | — | — |
| 2013-01-15 | $3.00 | $3.00 | 0 | — | — |
| 2013-01-14 | $3.00 | $3.00 | 700 | — | — |
| 2013-01-11 | $2.99 | $2.99 | 0 | — | — |
| 2013-01-10 | $2.99 | $2.99 | 0 | — | — |
| 2013-01-09 | $2.99 | $2.99 | 1,400 | — | — |
| 2013-01-08 | $2.96 | $2.96 | 0 | — | — |
| 2013-01-07 | $2.96 | $2.96 | 100 | — | — |
| 2013-01-04 | $2.97 | $2.97 | 2,000 | — | — |
| 2013-01-03 | $3.08 | $3.08 | 700 | — | — |
| 2013-01-02 | $2.98 | $2.98 | 1,800 | — | — |