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
- 1982-12-03 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 | $5.45 | $5.45 | 5,300 | — | — |
| 2013-12-30 | $5.48 | $5.48 | 49,200 | — | — |
| 2013-12-27 | $5.42 | $5.42 | 8,700 | — | — |
| 2013-12-26 | $5.49 | $5.49 | 4,300 | — | — |
| 2013-12-24 | $5.61 | $5.61 | 3,800 | — | — |
| 2013-12-23 | $5.54 | $5.54 | 11,000 | — | — |
| 2013-12-20 | $5.70 | $5.70 | 42,900 | — | — |
| 2013-12-19 | $5.66 | $5.66 | 4,900 | — | — |
| 2013-12-18 | $5.60 | $5.60 | 1,200 | — | — |
| 2013-12-17 | $5.59 | $5.59 | 22,400 | — | — |
| 2013-12-16 | $5.63 | $5.63 | 3,400 | — | — |
| 2013-12-13 | $5.52 | $5.52 | 8,500 | — | — |
| 2013-12-12 | $5.46 | $5.46 | 31,100 | — | — |
| 2013-12-11 | $5.31 | $5.31 | 11,200 | — | — |
| 2013-12-10 | $5.33 | $5.33 | 8,600 | — | — |
| 2013-12-09 | $5.46 | $5.46 | 8,900 | — | — |
| 2013-12-06 | $5.58 | $5.58 | 6,900 | — | — |
| 2013-12-05 | $5.59 | $5.59 | 10,200 | — | — |
| 2013-12-04 | $5.61 | $5.61 | 19,900 | — | — |
| 2013-12-03 | $5.67 | $5.67 | 20,500 | — | — |
| 2013-12-02 | $5.60 | $5.60 | 14,000 | — | — |
| 2013-11-29 | $5.54 | $5.54 | 15,300 | — | — |
| 2013-11-27 | $5.51 | $5.51 | 27,200 | — | — |
| 2013-11-26 | $5.49 | $5.49 | 2,700 | — | — |
| 2013-11-25 | $5.58 | $5.58 | 8,300 | — | — |
| 2013-11-22 | $5.57 | $5.57 | 10,000 | — | — |
| 2013-11-21 | $5.61 | $5.61 | 2,300 | — | — |
| 2013-11-20 | $5.53 | $5.53 | 130,800 | — | — |
| 2013-11-19 | $5.57 | $5.57 | 112,600 | — | — |
| 2013-11-18 | $5.70 | $5.70 | 83,300 | — | — |
| 2013-11-15 | $5.62 | $5.62 | 174,700 | — | — |
| 2013-11-14 | $5.54 | $5.54 | 58,500 | — | — |
| 2013-11-13 | $5.31 | $5.31 | 1,300 | — | — |
| 2013-11-12 | $5.32 | $5.32 | 1,800 | — | — |
| 2013-11-11 | $5.18 | $5.18 | 4,800 | — | — |
| 2013-11-08 | $5.28 | $5.28 | 3,400 | — | — |
| 2013-11-07 | $5.25 | $5.25 | 12,000 | — | — |
| 2013-11-06 | $5.29 | $5.29 | 41,700 | — | — |
| 2013-11-05 | $5.39 | $5.39 | 21,900 | — | — |
| 2013-11-04 | $5.45 | $5.45 | 26,900 | — | — |
| 2013-11-01 | $5.40 | $5.40 | 2,900 | — | — |
| 2013-10-31 | $5.56 | $5.56 | 6,100 | — | — |
| 2013-10-30 | $5.45 | $5.45 | 98,900 | — | — |
| 2013-10-29 | $5.51 | $5.51 | 10,800 | — | — |
| 2013-10-28 | $5.49 | $5.49 | 7,100 | — | — |
| 2013-10-25 | $5.48 | $5.48 | 21,300 | — | — |
| 2013-10-24 | $5.44 | $5.44 | 44,400 | — | — |
| 2013-10-23 | $5.28 | $5.28 | 3,400 | — | — |
| 2013-10-22 | $5.29 | $5.29 | 44,800 | — | — |
| 2013-10-21 | $4.99 | $4.99 | 1,900 | — | — |
| 2013-10-18 | $4.96 | $4.96 | 10,300 | — | — |
| 2013-10-17 | $5.01 | $5.01 | 10,100 | — | — |
| 2013-10-16 | $5.03 | $5.03 | 3,100 | — | — |
| 2013-10-15 | $5.08 | $5.08 | 8,600 | — | — |
| 2013-10-14 | $5.07 | $5.07 | 300 | — | — |
| 2013-10-11 | $4.99 | $4.99 | 3,500 | — | — |
| 2013-10-10 | $4.96 | $4.96 | 13,500 | — | — |
| 2013-10-09 | $4.93 | $4.93 | 14,400 | — | — |
| 2013-10-08 | $4.94 | $4.94 | 2,500 | — | — |
| 2013-10-07 | $4.90 | $4.90 | 18,300 | — | — |
| 2013-10-04 | $4.96 | $4.96 | 3,700 | — | — |
| 2013-10-03 | $4.96 | $4.96 | 5,000 | — | — |
| 2013-10-02 | $5.00 | $5.00 | 10,200 | — | — |
| 2013-10-01 | $5.00 | $5.00 | 8,100 | — | — |
| 2013-09-30 | $4.94 | $4.94 | 21,500 | — | — |
| 2013-09-27 | $5.03 | $5.03 | 600 | — | — |
| 2013-09-26 | $5.00 | $5.00 | 23,300 | — | — |
| 2013-09-25 | $5.06 | $5.06 | 12,800 | — | — |
| 2013-09-24 | $4.98 | $4.98 | 77,600 | — | — |
| 2013-09-23 | $4.73 | $4.73 | 28,800 | — | — |
| 2013-09-20 | $4.90 | $4.90 | 25,000 | — | — |
| 2013-09-19 | $4.62 | $4.62 | 24,100 | — | — |
| 2013-09-18 | $4.50 | $4.50 | 25,300 | — | — |
| 2013-09-17 | $4.41 | $4.41 | 6,500 | — | — |
| 2013-09-16 | $4.41 | $4.41 | 45,200 | — | — |
| 2013-09-13 | $4.43 | $4.43 | 31,400 | — | — |
| 2013-09-12 | $4.41 | $4.41 | 2,300 | — | — |
| 2013-09-11 | $4.40 | $4.40 | 6,900 | — | — |
| 2013-09-10 | $4.32 | $4.32 | 20,800 | — | — |
| 2013-09-09 | $4.31 | $4.31 | 14,100 | — | — |
| 2013-09-06 | $4.24 | $4.24 | 8,800 | — | — |
| 2013-09-05 | $4.36 | $4.36 | 9,100 | — | — |
| 2013-09-04 | $4.31 | $4.31 | 6,500 | — | — |
| 2013-09-03 | $4.39 | $4.39 | 3,600 | — | — |
| 2013-08-30 | $4.38 | $4.38 | 600 | — | — |
| 2013-08-29 | $4.36 | $4.36 | 1,400 | — | — |
| 2013-08-28 | $4.36 | $4.36 | 1,600 | — | — |
| 2013-08-27 | $4.30 | $4.30 | 3,300 | — | — |
| 2013-08-26 | $4.34 | $4.34 | 7,200 | — | — |
| 2013-08-23 | $4.30 | $4.30 | 7,600 | — | — |
| 2013-08-22 | $4.29 | $4.29 | 1,000 | — | — |
| 2013-08-21 | $4.30 | $4.30 | 2,600 | — | — |
| 2013-08-20 | $4.30 | $4.30 | 700 | — | — |
| 2013-08-19 | $4.35 | $4.35 | 3,900 | — | — |
| 2013-08-16 | $4.30 | $4.30 | 12,900 | — | — |
| 2013-08-15 | $4.25 | $4.25 | 3,100 | — | — |
| 2013-08-14 | $4.26 | $4.26 | 2,500 | — | — |
| 2013-08-13 | $4.24 | $4.24 | 1,600 | — | — |
| 2013-08-12 | $4.37 | $4.37 | 1,900 | — | — |
| 2013-08-09 | $4.37 | $4.37 | 14,700 | — | — |
| 2013-08-08 | $4.34 | $4.34 | 38,400 | — | — |
| 2013-08-07 | $4.37 | $4.37 | 19,900 | — | — |
| 2013-08-06 | $4.36 | $4.36 | 2,500 | — | — |
| 2013-08-05 | $4.39 | $4.39 | 7,800 | — | — |
| 2013-08-02 | $4.38 | $4.38 | 2,400 | — | — |
| 2013-08-01 | $4.32 | $4.32 | 12,100 | — | — |
| 2013-07-31 | $4.20 | $4.20 | 14,200 | — | — |
| 2013-07-30 | $4.30 | $4.30 | 17,200 | — | — |
| 2013-07-29 | $4.32 | $4.32 | 5,200 | — | — |
| 2013-07-26 | $4.34 | $4.34 | 3,500 | — | — |
| 2013-07-25 | $4.28 | $4.28 | 5,100 | — | — |
| 2013-07-24 | $4.30 | $4.30 | 10,100 | — | — |
| 2013-07-23 | $4.29 | $4.29 | 12,500 | — | — |
| 2013-07-22 | $4.26 | $4.26 | 2,200 | — | — |
| 2013-07-19 | $4.30 | $4.30 | 3,200 | — | — |
| 2013-07-18 | $4.28 | $4.28 | 4,200 | — | — |
| 2013-07-17 | $4.29 | $4.29 | 2,900 | — | — |
| 2013-07-16 | $4.30 | $4.30 | 1,900 | — | — |
| 2013-07-15 | $4.30 | $4.30 | 1,200 | — | — |
| 2013-07-12 | $4.30 | $4.30 | 3,400 | — | — |
| 2013-07-11 | $4.34 | $4.34 | 7,000 | — | — |
| 2013-07-10 | $4.31 | $4.31 | 4,600 | — | — |
| 2013-07-09 | $4.31 | $4.31 | 8,700 | — | — |
| 2013-07-08 | $4.21 | $4.21 | 4,800 | — | — |
| 2013-07-05 | $4.20 | $4.20 | 900 | — | — |
| 2013-07-03 | $4.12 | $4.12 | 19,700 | — | — |
| 2013-07-02 | $4.05 | $4.05 | 8,700 | — | — |
| 2013-07-01 | $4.02 | $4.02 | 7,000 | — | — |
| 2013-06-28 | $4.03 | $4.03 | 16,000 | — | — |
| 2013-06-27 | $4.04 | $4.04 | 13,300 | — | — |
| 2013-06-26 | $4.02 | $4.02 | 16,800 | — | — |
| 2013-06-25 | $3.97 | $3.97 | 11,100 | — | — |
| 2013-06-24 | $3.95 | $3.95 | 6,600 | — | — |
| 2013-06-21 | $4.11 | $4.11 | 8,700 | — | — |
| 2013-06-20 | $3.98 | $3.98 | 9,600 | — | — |
| 2013-06-19 | $4.02 | $4.02 | 1,000 | — | — |
| 2013-06-18 | $4.06 | $4.06 | 4,700 | — | — |
| 2013-06-17 | $4.11 | $4.11 | 20,000 | — | — |
| 2013-06-14 | $4.13 | $4.13 | 8,300 | — | — |
| 2013-06-13 | $4.08 | $4.08 | 1,800 | — | — |
| 2013-06-12 | $4.05 | $4.05 | 57,700 | — | — |
| 2013-06-11 | $4.10 | $4.10 | 9,600 | — | — |
| 2013-06-10 | $4.21 | $4.21 | 9,000 | — | — |
| 2013-06-07 | $3.98 | $3.98 | 8,500 | — | — |
| 2013-06-06 | $4.02 | $4.02 | 4,300 | — | — |
| 2013-06-05 | $4.00 | $4.00 | 21,100 | — | — |
| 2013-06-04 | $3.94 | $3.94 | 3,700 | — | — |
| 2013-06-03 | $3.96 | $3.96 | 16,700 | — | — |
| 2013-05-31 | $3.99 | $3.99 | 11,400 | — | — |
| 2013-05-30 | $3.98 | $3.98 | 7,600 | — | — |
| 2013-05-29 | $3.95 | $3.95 | 10,100 | — | — |
| 2013-05-28 | $3.95 | $3.95 | 4,500 | — | — |
| 2013-05-24 | $3.99 | $3.99 | 4,300 | — | — |
| 2013-05-23 | $3.97 | $3.97 | 7,400 | — | — |
| 2013-05-22 | $3.95 | $3.95 | 47,000 | — | — |
| 2013-05-21 | $4.02 | $4.02 | 3,300 | — | — |
| 2013-05-20 | $4.04 | $4.04 | 27,800 | — | — |
| 2013-05-17 | $4.02 | $4.02 | 8,700 | — | — |
| 2013-05-16 | $4.00 | $4.00 | 45,500 | — | — |
| 2013-05-15 | $3.99 | $3.99 | 13,200 | — | — |
| 2013-05-14 | $3.85 | $3.85 | 57,600 | — | — |
| 2013-05-13 | $3.85 | $3.85 | 36,700 | — | — |
| 2013-05-10 | $3.99 | $3.99 | 6,400 | — | — |
| 2013-05-09 | $3.92 | $3.92 | 137,000 | — | — |
| 2013-05-08 | $3.93 | $3.93 | 9,800 | — | — |
| 2013-05-07 | $3.87 | $3.87 | 26,700 | — | — |
| 2013-05-06 | $4.05 | $4.05 | 7,700 | — | — |
| 2013-05-03 | $4.13 | $4.13 | 3,500 | — | — |
| 2013-05-02 | $4.14 | $4.14 | 3,100 | — | — |
| 2013-05-01 | $4.20 | $4.20 | 16,100 | — | — |
| 2013-04-30 | $4.19 | $4.19 | 4,300 | — | — |
| 2013-04-29 | $4.19 | $4.19 | 5,100 | — | — |
| 2013-04-26 | $4.25 | $4.25 | 3,200 | — | — |
| 2013-04-25 | $4.24 | $4.24 | 32,300 | — | — |
| 2013-04-24 | $4.15 | $4.15 | 5,000 | — | — |
| 2013-04-23 | $4.20 | $4.20 | 2,200 | — | — |
| 2013-04-22 | $4.20 | $4.20 | 95,100 | — | — |
| 2013-04-19 | $4.14 | $4.14 | 27,000 | — | — |
| 2013-04-18 | $4.18 | $4.18 | 1,300 | — | — |
| 2013-04-17 | $4.27 | $4.27 | 1,700 | — | — |
| 2013-04-16 | $4.33 | $4.33 | 5,000 | — | — |
| 2013-04-15 | $4.35 | $4.35 | 1,800 | — | — |
| 2013-04-12 | $4.50 | $4.50 | 1,700 | — | — |
| 2013-04-11 | $4.35 | $4.35 | 9,700 | — | — |
| 2013-04-10 | $4.31 | $4.31 | 9,600 | — | — |
| 2013-04-09 | $4.20 | $4.20 | 63,100 | — | — |
| 2013-04-08 | $4.18 | $4.18 | 19,100 | — | — |
| 2013-04-05 | $4.32 | $4.32 | 12,200 | — | — |
| 2013-04-04 | $4.49 | $4.49 | 10,800 | — | — |
| 2013-04-03 | $4.72 | $4.72 | 2,300 | — | — |
| 2013-04-02 | $4.81 | $4.81 | 2,400 | — | — |
| 2013-04-01 | $4.85 | $4.85 | 34,100 | — | — |
| 2013-03-28 | $4.71 | $4.71 | 8,000 | — | — |
| 2013-03-27 | $4.54 | $4.54 | 2,400 | — | — |
| 2013-03-26 | $4.59 | $4.59 | 53,300 | — | — |
| 2013-03-25 | $4.67 | $4.67 | 6,900 | — | — |
| 2013-03-22 | $4.66 | $4.66 | 4,200 | — | — |
| 2013-03-21 | $4.65 | $4.65 | 4,700 | — | — |
| 2013-03-20 | $4.65 | $4.65 | 6,800 | — | — |
| 2013-03-19 | $4.62 | $4.62 | 1,700 | — | — |
| 2013-03-18 | $4.62 | $4.62 | 7,500 | — | — |
| 2013-03-15 | $4.62 | $4.62 | 15,600 | — | — |
| 2013-03-14 | $4.65 | $4.65 | 5,900 | — | — |
| 2013-03-13 | $4.60 | $4.60 | 11,000 | — | — |
| 2013-03-12 | $4.78 | $4.78 | 13,400 | — | — |
| 2013-03-11 | $4.71 | $4.71 | 8,200 | — | — |
| 2013-03-08 | $4.65 | $4.65 | 11,200 | — | — |
| 2013-03-07 | $4.59 | $4.59 | 400 | — | — |
| 2013-03-06 | $4.58 | $4.58 | 1,300 | — | — |
| 2013-03-05 | $4.60 | $4.60 | 1,900 | — | — |
| 2013-03-04 | $4.50 | $4.50 | 41,900 | — | — |
| 2013-03-01 | $4.55 | $4.55 | 1,400 | — | — |
| 2013-02-28 | $4.58 | $4.58 | 2,600 | — | — |
| 2013-02-27 | $4.59 | $4.59 | 8,400 | — | — |
| 2013-02-26 | $4.61 | $4.61 | 25,100 | — | — |
| 2013-02-25 | $4.57 | $4.57 | 34,800 | — | — |
| 2013-02-22 | $4.55 | $4.55 | 42,300 | — | — |
| 2013-02-21 | $4.59 | $4.59 | 9,800 | — | — |
| 2013-02-20 | $4.52 | $4.52 | 32,900 | — | — |
| 2013-02-19 | $4.40 | $4.40 | 14,100 | — | — |
| 2013-02-15 | $4.55 | $4.55 | 3,700 | — | — |
| 2013-02-14 | $4.52 | $4.52 | 65,400 | — | — |
| 2013-02-13 | $4.32 | $4.32 | 29,900 | — | — |
| 2013-02-12 | $4.32 | $4.32 | 44,400 | — | — |
| 2013-02-11 | $4.33 | $4.33 | 19,000 | — | — |
| 2013-02-08 | $4.44 | $4.44 | 4,200 | — | — |
| 2013-02-07 | $4.42 | $4.42 | 24,800 | — | — |
| 2013-02-06 | $4.43 | $4.43 | 13,900 | — | — |
| 2013-02-05 | $4.32 | $4.32 | 12,000 | — | — |
| 2013-02-04 | $4.42 | $4.42 | 10,600 | — | — |
| 2013-02-01 | $4.40 | $4.40 | 14,400 | — | — |
| 2013-01-31 | $4.44 | $4.44 | 6,100 | — | — |
| 2013-01-30 | $4.41 | $4.41 | 20,600 | — | — |
| 2013-01-29 | $4.56 | $4.56 | 53,000 | — | — |
| 2013-01-28 | $4.56 | $4.56 | 18,300 | — | — |
| 2013-01-25 | $4.62 | $4.62 | 5,200 | — | — |
| 2013-01-24 | $4.62 | $4.62 | 29,000 | — | — |
| 2013-01-23 | $4.74 | $4.74 | 2,400 | — | — |
| 2013-01-22 | $4.72 | $4.72 | 2,200 | — | — |
| 2013-01-18 | $4.72 | $4.72 | 5,900 | — | — |
| 2013-01-17 | $4.68 | $4.68 | 60,700 | — | — |
| 2013-01-16 | $4.85 | $4.85 | 11,100 | — | — |
| 2013-01-15 | $4.89 | $4.89 | 12,300 | — | — |
| 2013-01-14 | $4.90 | $4.90 | 12,800 | — | — |
| 2013-01-11 | $4.94 | $4.94 | 4,600 | — | — |
| 2013-01-10 | $4.93 | $4.93 | 15,000 | — | — |
| 2013-01-09 | $4.95 | $4.95 | 19,800 | — | — |
| 2013-01-08 | $4.96 | $4.96 | 4,600 | — | — |
| 2013-01-07 | $4.98 | $4.98 | 2,900 | — | — |
| 2013-01-04 | $5.10 | $5.10 | 19,100 | — | — |
| 2013-01-03 | $5.05 | $5.05 | 16,000 | — | — |
| 2013-01-02 | $4.98 | $4.98 | 29,100 | — | — |