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
- 1993-11-16 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 | $4.62 | $6.44 | 23,600 | — | — |
| 2013-12-30 | $4.60 | $6.42 | 7,700 | — | — |
| 2013-12-27 | $4.56 | $6.36 | 11,000 | — | — |
| 2013-12-26 | $4.60 | $6.42 | 7,300 | — | — |
| 2013-12-24 | $4.53 | $6.32 | 8,400 | — | — |
| 2013-12-23 | $4.68 | $6.53 | 14,500 | — | — |
| 2013-12-20 | $4.48 | $6.25 | 22,400 | — | — |
| 2013-12-19 | $4.46 | $6.22 | 23,500 | — | — |
| 2013-12-18 | $4.44 | $6.19 | 30,200 | — | — |
| 2013-12-17 | $4.39 | $6.12 | 6,800 | — | — |
| 2013-12-16 | $4.41 | $6.15 | 13,900 | — | — |
| 2013-12-13 | $4.38 | $6.11 | 24,100 | — | — |
| 2013-12-12 | $4.42 | $6.16 | 21,700 | — | — |
| 2013-12-11 | $4.42 | $6.16 | 19,100 | — | — |
| 2013-12-10 | $4.46 | $6.22 | 17,500 | — | — |
| 2013-12-09 | $4.50 | $6.28 | 27,300 | — | — |
| 2013-12-06 | $4.40 | $6.14 | 22,900 | — | — |
| 2013-12-05 | $4.43 | $6.18 | 4,400 | — | — |
| 2013-12-04 | $4.40 | $6.14 | 10,400 | — | — |
| 2013-12-03 | $4.35 | $6.07 | 29,700 | — | — |
| 2013-12-02 | $4.43 | $6.18 | 22,000 | — | — |
| 2013-11-29 | $4.51 | $6.29 | 7,300 | — | — |
| 2013-11-27 | $4.50 | $6.28 | 19,900 | — | — |
| 2013-11-26 | $4.49 | $6.26 | 19,000 | — | — |
| 2013-11-25 | $4.43 | $6.18 | 13,800 | — | — |
| 2013-11-22 | $4.43 | $6.18 | 12,600 | — | — |
| 2013-11-21 | $4.40 | $6.14 | 5,900 | — | — |
| 2013-11-20 | $4.40 | $6.14 | 8,300 | — | — |
| 2013-11-19 | $4.41 | $6.15 | 10,700 | — | — |
| 2013-11-18 | $4.34 | $6.05 | 15,200 | — | — |
| 2013-11-15 | $4.40 | $6.14 | 14,700 | — | — |
| 2013-11-14 | $4.39 | $6.12 | 7,700 | — | — |
| 2013-11-13 | $4.39 | $6.12 | 3,000 | — | — |
| 2013-11-12 | $4.39 | $6.12 | 5,600 | — | — |
| 2013-11-11 | $4.42 | $6.16 | 22,800 | — | — |
| 2013-11-08 | $4.43 | $6.18 | 35,000 | — | — |
| 2013-11-07 | $4.39 | $6.12 | 7,000 | — | — |
| 2013-11-06 | $4.45 | $6.21 | 13,900 | — | — |
| 2013-11-05 | $4.42 | $6.16 | 35,100 | — | — |
| 2013-11-04 | $4.56 | $6.36 | 39,300 | — | — |
| 2013-11-01 | $4.50 | $6.28 | 38,300 | — | — |
| 2013-10-31 | $4.77 | $6.65 | 34,000 | — | — |
| 2013-10-30 | $4.62 | $6.44 | 151,100 | — | — |
| 2013-10-29 | $5.24 | $7.31 | 43,400 | — | — |
| 2013-10-28 | $5.54 | $7.73 | 31,600 | — | — |
| 2013-10-25 | $5.56 | $7.75 | 70,800 | — | — |
| 2013-10-24 | $5.63 | $7.85 | 44,900 | — | — |
| 2013-10-23 | $5.72 | $7.98 | 15,500 | — | — |
| 2013-10-22 | $5.79 | $8.08 | 20,800 | — | — |
| 2013-10-21 | $5.79 | $8.08 | 31,300 | — | — |
| 2013-10-18 | $5.67 | $7.91 | 8,000 | — | — |
| 2013-10-17 | $5.65 | $7.88 | 9,000 | — | — |
| 2013-10-16 | $5.71 | $7.96 | 15,900 | — | — |
| 2013-10-15 | $5.60 | $7.81 | 8,600 | — | — |
| 2013-10-14 | $5.69 | $7.94 | 15,600 | — | — |
| 2013-10-11 | $5.67 | $7.91 | 4,800 | — | — |
| 2013-10-10 | $5.69 | $7.94 | 1,600 | — | — |
| 2013-10-09 | $5.55 | $7.74 | 12,800 | — | — |
| 2013-10-08 | $5.52 | $7.70 | 10,400 | — | — |
| 2013-10-07 | $5.64 | $7.87 | 29,200 | — | — |
| 2013-10-04 | $5.70 | $7.95 | 900 | — | — |
| 2013-10-03 | $5.69 | $7.94 | 10,000 | — | — |
| 2013-10-02 | $5.66 | $7.89 | 10,800 | — | — |
| 2013-10-01 | $5.76 | $8.03 | 11,200 | — | — |
| 2013-09-30 | $5.69 | $7.94 | 20,400 | — | — |
| 2013-09-27 | $5.84 | $8.15 | 9,800 | — | — |
| 2013-09-26 | $5.87 | $8.19 | 7,900 | — | — |
| 2013-09-25 | $5.78 | $8.06 | 27,600 | — | — |
| 2013-09-24 | $5.84 | $8.15 | 14,200 | — | — |
| 2013-09-23 | $5.84 | $8.15 | 2,300 | — | — |
| 2013-09-20 | $5.95 | $8.30 | 14,200 | — | — |
| 2013-09-19 | $5.87 | $8.19 | 16,400 | — | — |
| 2013-09-18 | $5.83 | $8.13 | 14,400 | — | — |
| 2013-09-17 | $5.53 | $7.71 | 98,500 | — | — |
| 2013-09-16 | $5.80 | $8.09 | 17,900 | — | — |
| 2013-09-13 | $5.77 | $8.05 | 6,500 | — | — |
| 2013-09-12 | $5.64 | $7.87 | 19,700 | — | — |
| 2013-09-11 | $5.61 | $7.82 | 22,800 | — | — |
| 2013-09-10 | $5.77 | $8.05 | 12,000 | — | — |
| 2013-09-09 | $5.85 | $8.16 | 10,100 | — | — |
| 2013-09-06 | $5.99 | $8.35 | 14,700 | — | — |
| 2013-09-05 | $5.81 | $8.10 | 6,800 | — | — |
| 2013-09-04 | $5.80 | $8.09 | 37,800 | — | — |
| 2013-09-03 | $5.77 | $8.05 | 40,300 | — | — |
| 2013-08-30 | $5.75 | $8.02 | 10,800 | — | — |
| 2013-08-29 | $5.67 | $7.91 | 18,400 | — | — |
| 2013-08-28 | $5.57 | $7.77 | 27,100 | — | — |
| 2013-08-27 | $5.62 | $7.84 | 21,500 | — | — |
| 2013-08-26 | $5.96 | $8.31 | 18,500 | — | — |
| 2013-08-23 | $6.05 | $8.44 | 10,600 | — | — |
| 2013-08-22 | $6.05 | $8.44 | 17,200 | — | — |
| 2013-08-21 | $6.02 | $8.40 | 12,600 | — | — |
| 2013-08-20 | $5.99 | $8.35 | 13,700 | — | — |
| 2013-08-19 | $5.95 | $8.30 | 28,800 | — | — |
| 2013-08-16 | $6.04 | $8.42 | 32,700 | — | — |
| 2013-08-15 | $6.09 | $8.49 | 21,600 | — | — |
| 2013-08-14 | $6.25 | $8.72 | 16,300 | — | — |
| 2013-08-13 | $6.35 | $8.86 | 8,800 | — | — |
| 2013-08-12 | $6.35 | $8.86 | 37,700 | — | — |
| 2013-08-09 | $6.15 | $8.58 | 32,300 | — | — |
| 2013-08-08 | $6.08 | $8.48 | 7,900 | — | — |
| 2013-08-07 | $6.20 | $8.65 | 10,500 | — | — |
| 2013-08-06 | $6.19 | $8.63 | 21,500 | — | — |
| 2013-08-05 | $6.04 | $8.42 | 28,500 | — | — |
| 2013-08-02 | $5.96 | $8.31 | 57,100 | — | — |
| 2013-08-01 | $6.20 | $8.65 | 27,100 | — | — |
| 2013-07-31 | $6.02 | $8.40 | 31,100 | — | — |
| 2013-07-30 | $6.23 | $8.69 | 27,700 | — | — |
| 2013-07-29 | $6.01 | $8.38 | 71,300 | — | — |
| 2013-07-26 | $6.76 | $9.43 | 36,700 | — | — |
| 2013-07-25 | $6.80 | $9.48 | 55,300 | — | — |
| 2013-07-24 | $6.85 | $9.55 | 40,900 | — | — |
| 2013-07-23 | $6.79 | $9.47 | 28,300 | — | — |
| 2013-07-22 | $6.77 | $9.44 | 70,700 | — | — |
| 2013-07-19 | $6.37 | $8.88 | 47,000 | — | — |
| 2013-07-18 | $6.64 | $9.26 | 115,400 | — | — |
| 2013-07-17 | $6.36 | $8.87 | 139,700 | — | — |
| 2013-07-16 | $5.65 | $7.88 | 31,800 | — | — |
| 2013-07-15 | $5.62 | $7.84 | 18,000 | — | — |
| 2013-07-12 | $5.46 | $7.62 | 23,200 | — | — |
| 2013-07-11 | $5.58 | $7.78 | 16,000 | — | — |
| 2013-07-10 | $5.44 | $7.59 | 30,400 | — | — |
| 2013-07-09 | $5.58 | $7.78 | 22,100 | — | — |
| 2013-07-08 | $5.54 | $7.73 | 26,400 | — | — |
| 2013-07-05 | $5.56 | $7.75 | 21,600 | — | — |
| 2013-07-03 | $5.58 | $7.78 | 29,800 | — | — |
| 2013-07-02 | $5.58 | $7.78 | 57,400 | — | — |
| 2013-07-01 | $5.45 | $7.60 | 25,700 | — | — |
| 2013-06-28 | $5.52 | $7.70 | 69,100 | — | — |
| 2013-06-27 | $5.64 | $7.87 | 33,900 | — | — |
| 2013-06-26 | $5.57 | $7.77 | 6,500 | — | — |
| 2013-06-25 | $5.57 | $7.77 | 12,500 | — | — |
| 2013-06-24 | $5.40 | $7.53 | 60,700 | — | — |
| 2013-06-21 | $5.50 | $7.67 | 36,300 | — | — |
| 2013-06-20 | $5.58 | $7.78 | 8,300 | — | — |
| 2013-06-19 | $5.54 | $7.73 | 14,300 | — | — |
| 2013-06-18 | $5.45 | $7.60 | 80,900 | — | — |
| 2013-06-17 | $5.61 | $7.82 | 14,100 | — | — |
| 2013-06-14 | $5.69 | $7.94 | 3,100 | — | — |
| 2013-06-13 | $5.69 | $7.94 | 3,900 | — | — |
| 2013-06-12 | $5.70 | $7.95 | 20,700 | — | — |
| 2013-06-11 | $5.74 | $8.01 | 17,400 | — | — |
| 2013-06-10 | $5.66 | $7.89 | 35,100 | — | — |
| 2013-06-07 | $5.65 | $7.88 | 21,000 | — | — |
| 2013-06-06 | $5.52 | $7.70 | 35,000 | — | — |
| 2013-06-05 | $5.45 | $7.60 | 26,500 | — | — |
| 2013-06-04 | $5.57 | $7.77 | 7,100 | — | — |
| 2013-06-03 | $5.42 | $7.56 | 82,500 | — | — |
| 2013-05-31 | $5.71 | $7.96 | 30,700 | — | — |
| 2013-05-30 | $5.84 | $8.15 | 41,300 | — | — |
| 2013-05-29 | $5.64 | $7.87 | 30,000 | — | — |
| 2013-05-28 | $5.62 | $7.84 | 43,700 | — | — |
| 2013-05-24 | $5.48 | $7.64 | 30,100 | — | — |
| 2013-05-23 | $5.56 | $7.75 | 91,900 | — | — |
| 2013-05-22 | $5.60 | $7.81 | 61,000 | — | — |
| 2013-05-21 | $5.50 | $7.67 | 183,400 | — | — |
| 2013-05-20 | $5.95 | $8.30 | 241,100 | — | — |
| 2013-05-17 | $5.69 | $7.94 | 120,400 | — | — |
| 2013-05-16 | $5.38 | $7.50 | 121,900 | — | — |
| 2013-05-15 | $4.89 | $6.82 | 114,900 | — | — |
| 2013-05-14 | $4.67 | $6.51 | 29,100 | — | — |
| 2013-05-13 | $4.58 | $6.39 | 29,000 | — | — |
| 2013-05-10 | $4.56 | $6.36 | 17,800 | — | — |
| 2013-05-09 | $4.60 | $6.42 | 22,800 | — | — |
| 2013-05-08 | $4.70 | $6.56 | 16,600 | — | — |
| 2013-05-07 | $4.75 | $6.63 | 26,400 | — | — |
| 2013-05-06 | $4.66 | $6.50 | 93,400 | — | — |
| 2013-05-03 | $4.30 | $6.00 | 39,400 | — | — |
| 2013-05-02 | $4.08 | $5.69 | 50,800 | — | — |
| 2013-05-01 | $4.35 | $6.07 | 75,600 | — | — |
| 2013-04-30 | $4.60 | $6.42 | 89,100 | — | — |
| 2013-04-29 | $4.52 | $6.30 | 185,000 | — | — |
| 2013-04-26 | $4.13 | $5.76 | 135,100 | — | — |
| 2013-04-25 | $4.25 | $5.93 | 243,900 | — | — |
| 2013-04-24 | $3.27 | $4.56 | 8,500 | — | — |
| 2013-04-23 | $3.20 | $4.46 | 29,300 | — | — |
| 2013-04-22 | $3.23 | $4.51 | 24,500 | — | — |
| 2013-04-19 | $3.22 | $4.49 | 5,700 | — | — |
| 2013-04-18 | $3.25 | $4.53 | 12,700 | — | — |
| 2013-04-17 | $3.24 | $4.52 | 12,000 | — | — |
| 2013-04-16 | $3.28 | $4.57 | 41,800 | — | — |
| 2013-04-15 | $3.23 | $4.51 | 16,700 | — | — |
| 2013-04-12 | $3.30 | $4.60 | 14,400 | — | — |
| 2013-04-11 | $3.34 | $4.66 | 22,500 | — | — |
| 2013-04-10 | $3.30 | $4.60 | 26,300 | — | — |
| 2013-04-09 | $3.23 | $4.51 | 19,200 | — | — |
| 2013-04-08 | $3.25 | $4.53 | 17,400 | — | — |
| 2013-04-05 | $3.22 | $4.49 | 6,100 | — | — |
| 2013-04-04 | $3.24 | $4.52 | 31,200 | — | — |
| 2013-04-03 | $3.19 | $4.45 | 15,700 | — | — |
| 2013-04-02 | $3.25 | $4.53 | 11,700 | — | — |
| 2013-04-01 | $3.22 | $4.49 | 14,500 | — | — |
| 2013-03-28 | $3.18 | $4.44 | 8,300 | — | — |
| 2013-03-27 | $3.24 | $4.52 | 84,000 | — | — |
| 2013-03-26 | $3.15 | $4.39 | 45,100 | — | — |
| 2013-03-25 | $3.14 | $4.38 | 29,800 | — | — |
| 2013-03-22 | $3.27 | $4.56 | 22,600 | — | — |
| 2013-03-21 | $3.30 | $4.60 | 28,000 | — | — |
| 2013-03-20 | $3.39 | $4.73 | 37,300 | — | — |
| 2013-03-19 | $3.26 | $4.55 | 37,600 | — | — |
| 2013-03-18 | $3.38 | $4.71 | 50,600 | — | — |
| 2013-03-15 | $3.40 | $4.74 | 73,800 | — | — |
| 2013-03-14 | $3.38 | $4.71 | 45,500 | — | — |
| 2013-03-13 | $3.24 | $4.52 | 22,500 | — | — |
| 2013-03-12 | $3.23 | $4.51 | 60,600 | — | — |
| 2013-03-11 | $3.19 | $4.45 | 51,900 | — | — |
| 2013-03-08 | $3.11 | $4.34 | 52,800 | — | — |
| 2013-03-07 | $3.02 | $4.21 | 178,900 | — | — |
| 2013-03-06 | $3.23 | $4.51 | 149,800 | — | — |
| 2013-03-05 | $3.58 | $4.99 | 34,700 | — | — |
| 2013-03-04 | $3.59 | $5.01 | 61,900 | — | — |
| 2013-03-01 | $3.62 | $5.05 | 66,400 | — | — |
| 2013-02-28 | $3.40 | $4.74 | 111,800 | — | — |
| 2013-02-27 | $3.75 | $5.23 | 114,000 | — | — |
| 2013-02-26 | $2.99 | $4.17 | 34,700 | — | — |
| 2013-02-25 | $3.10 | $4.32 | 93,800 | — | — |
| 2013-02-22 | $2.90 | $4.04 | 34,100 | — | — |
| 2013-02-21 | $2.56 | $3.57 | 29,100 | — | — |
| 2013-02-20 | $2.68 | $3.74 | 25,700 | — | — |
| 2013-02-19 | $2.83 | $3.95 | 46,200 | — | — |
| 2013-02-15 | $2.79 | $3.89 | 122,100 | — | — |
| 2013-02-14 | $2.98 | $4.16 | 149,500 | — | — |
| 2013-02-13 | $3.18 | $4.44 | 165,700 | — | — |
| 2013-02-12 | $3.14 | $4.38 | 242,200 | — | — |
| 2013-02-11 | $2.51 | $3.50 | 121,100 | — | — |
| 2013-02-08 | $2.36 | $3.29 | 36,200 | — | — |
| 2013-02-07 | $2.34 | $3.26 | 13,600 | — | — |
| 2013-02-06 | $2.30 | $3.21 | 82,500 | — | — |
| 2013-02-05 | $2.12 | $2.96 | 20,600 | — | — |
| 2013-02-04 | $2.15 | $3.00 | 38,600 | — | — |
| 2013-02-01 | $2.22 | $3.10 | 56,000 | — | — |
| 2013-01-31 | $2.07 | $2.89 | 82,200 | — | — |
| 2013-01-30 | $2.23 | $3.11 | 153,500 | — | — |
| 2013-01-29 | $2.05 | $2.86 | 135,900 | — | — |
| 2013-01-28 | $1.70 | $2.37 | 56,400 | — | — |
| 2013-01-25 | $1.61 | $2.25 | 36,600 | — | — |
| 2013-01-24 | $1.55 | $2.16 | 88,000 | — | — |
| 2013-01-23 | $1.55 | $2.16 | 13,700 | — | — |
| 2013-01-22 | $1.58 | $2.20 | 53,200 | — | — |
| 2013-01-18 | $1.38 | $1.92 | 9,700 | — | — |
| 2013-01-17 | $1.38 | $1.92 | 19,000 | — | — |
| 2013-01-16 | $1.33 | $1.86 | 28,200 | — | — |
| 2013-01-15 | $1.32 | $1.84 | 8,400 | — | — |
| 2013-01-14 | $1.30 | $1.81 | 7,000 | — | — |
| 2013-01-11 | $1.38 | $1.92 | 21,300 | — | — |
| 2013-01-10 | $1.28 | $1.79 | 9,000 | — | — |
| 2013-01-09 | $1.30 | $1.81 | 10,500 | — | — |
| 2013-01-08 | $1.25 | $1.74 | 7,000 | — | — |
| 2013-01-07 | $1.28 | $1.79 | 36,000 | — | — |
| 2013-01-04 | $1.23 | $1.72 | 10,200 | — | — |
| 2013-01-03 | $1.27 | $1.77 | 10,600 | — | — |
| 2013-01-02 | $1.28 | $1.79 | 14,100 | — | — |