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
- 1998-01-29 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 | $5.70 | $5.70 | 817,900 | — | — |
| 2013-12-30 | $5.65 | $5.65 | 755,400 | — | — |
| 2013-12-27 | $5.70 | $5.70 | 724,000 | — | — |
| 2013-12-26 | $5.73 | $5.73 | 841,600 | — | — |
| 2013-12-24 | $5.69 | $5.69 | 450,600 | — | — |
| 2013-12-23 | $5.47 | $5.47 | 1,079,100 | — | — |
| 2013-12-20 | $5.44 | $5.44 | 1,140,400 | — | — |
| 2013-12-19 | $5.19 | $5.19 | 790,900 | — | — |
| 2013-12-18 | $5.10 | $5.10 | 1,139,300 | — | — |
| 2013-12-17 | $5.19 | $5.19 | 1,281,000 | — | — |
| 2013-12-16 | $5.21 | $5.21 | 1,914,100 | — | — |
| 2013-12-13 | $4.77 | $4.77 | 1,185,700 | — | — |
| 2013-12-12 | $4.68 | $4.68 | 919,600 | — | — |
| 2013-12-11 | $4.60 | $4.60 | 1,259,500 | — | — |
| 2013-12-10 | $4.82 | $4.82 | 1,248,400 | — | — |
| 2013-12-09 | $4.51 | $4.51 | 864,600 | — | — |
| 2013-12-06 | $4.49 | $4.49 | 1,049,300 | — | — |
| 2013-12-05 | $4.51 | $4.51 | 981,200 | — | — |
| 2013-12-04 | $4.62 | $4.62 | 712,900 | — | — |
| 2013-12-03 | $4.77 | $4.77 | 787,400 | — | — |
| 2013-12-02 | $4.89 | $4.89 | 1,125,800 | — | — |
| 2013-11-29 | $5.05 | $5.05 | 525,200 | — | — |
| 2013-11-27 | $5.05 | $5.05 | 1,039,600 | — | — |
| 2013-11-26 | $5.01 | $5.01 | 1,687,700 | — | — |
| 2013-11-25 | $4.75 | $4.75 | 1,413,300 | — | — |
| 2013-11-22 | $4.80 | $4.80 | 1,525,800 | — | — |
| 2013-11-21 | $4.85 | $4.85 | 1,724,300 | — | — |
| 2013-11-20 | $4.38 | $4.38 | 1,073,500 | — | — |
| 2013-11-19 | $4.50 | $4.50 | 937,200 | — | — |
| 2013-11-18 | $4.47 | $4.47 | 1,016,500 | — | — |
| 2013-11-15 | $4.57 | $4.57 | 594,600 | — | — |
| 2013-11-14 | $4.54 | $4.54 | 949,600 | — | — |
| 2013-11-13 | $4.65 | $4.65 | 966,100 | — | — |
| 2013-11-12 | $4.55 | $4.55 | 1,160,300 | — | — |
| 2013-11-11 | $4.40 | $4.40 | 844,900 | — | — |
| 2013-11-08 | $4.33 | $4.33 | 1,187,900 | — | — |
| 2013-11-07 | $4.32 | $4.32 | 2,771,800 | — | — |
| 2013-11-06 | $5.36 | $5.36 | 931,200 | — | — |
| 2013-11-05 | $5.31 | $5.31 | 1,016,400 | — | — |
| 2013-11-04 | $5.66 | $5.66 | 1,329,000 | — | — |
| 2013-11-01 | $5.37 | $5.37 | 1,310,200 | — | — |
| 2013-10-31 | $5.48 | $5.48 | 2,759,100 | — | — |
| 2013-10-30 | $5.36 | $5.36 | 1,622,100 | — | — |
| 2013-10-29 | $5.32 | $5.32 | 1,520,800 | — | — |
| 2013-10-28 | $5.75 | $5.75 | 2,485,800 | — | — |
| 2013-10-25 | $5.98 | $5.98 | 14,669,900 | — | — |
| 2013-10-24 | $3.80 | $3.80 | 1,650,400 | — | — |
| 2013-10-23 | $3.66 | $3.66 | 1,819,200 | — | — |
| 2013-10-22 | $3.18 | $3.18 | 722,700 | — | — |
| 2013-10-21 | $3.12 | $3.12 | 647,900 | — | — |
| 2013-10-18 | $3.13 | $3.13 | 621,700 | — | — |
| 2013-10-17 | $3.12 | $3.12 | 470,900 | — | — |
| 2013-10-16 | $2.96 | $2.96 | 479,600 | — | — |
| 2013-10-15 | $2.84 | $2.84 | 801,800 | — | — |
| 2013-10-14 | $2.94 | $2.94 | 380,000 | — | — |
| 2013-10-11 | $2.80 | $2.80 | 373,000 | — | — |
| 2013-10-10 | $2.70 | $2.70 | 410,700 | — | — |
| 2013-10-09 | $2.58 | $2.58 | 795,700 | — | — |
| 2013-10-08 | $2.63 | $2.63 | 483,500 | — | — |
| 2013-10-07 | $2.67 | $2.67 | 410,500 | — | — |
| 2013-10-04 | $2.68 | $2.68 | 516,100 | — | — |
| 2013-10-03 | $2.74 | $2.74 | 614,100 | — | — |
| 2013-10-02 | $2.92 | $2.92 | 748,700 | — | — |
| 2013-10-01 | $2.92 | $2.92 | 593,700 | — | — |
| 2013-09-30 | $2.75 | $2.75 | 771,900 | — | — |
| 2013-09-27 | $2.75 | $2.75 | 385,900 | — | — |
| 2013-09-26 | $2.89 | $2.89 | 939,400 | — | — |
| 2013-09-25 | $2.70 | $2.70 | 731,700 | — | — |
| 2013-09-24 | $2.66 | $2.66 | 472,400 | — | — |
| 2013-09-23 | $2.63 | $2.63 | 964,000 | — | — |
| 2013-09-20 | $2.70 | $2.70 | 1,564,700 | — | — |
| 2013-09-19 | $2.75 | $2.75 | 479,400 | — | — |
| 2013-09-18 | $2.70 | $2.70 | 550,200 | — | — |
| 2013-09-17 | $2.63 | $2.63 | 543,800 | — | — |
| 2013-09-16 | $2.63 | $2.63 | 459,700 | — | — |
| 2013-09-13 | $2.61 | $2.61 | 509,500 | — | — |
| 2013-09-12 | $2.67 | $2.67 | 297,500 | — | — |
| 2013-09-11 | $2.66 | $2.66 | 381,500 | — | — |
| 2013-09-10 | $2.67 | $2.67 | 564,900 | — | — |
| 2013-09-09 | $2.65 | $2.65 | 580,000 | — | — |
| 2013-09-06 | $2.63 | $2.63 | 445,200 | — | — |
| 2013-09-05 | $2.63 | $2.63 | 782,200 | — | — |
| 2013-09-04 | $2.54 | $2.54 | 854,200 | — | — |
| 2013-09-03 | $2.62 | $2.62 | 578,200 | — | — |
| 2013-08-30 | $2.62 | $2.62 | 1,530,600 | — | — |
| 2013-08-29 | $2.77 | $2.77 | 400,700 | — | — |
| 2013-08-28 | $2.73 | $2.73 | 204,000 | — | — |
| 2013-08-27 | $2.71 | $2.71 | 1,130,700 | — | — |
| 2013-08-26 | $2.79 | $2.79 | 554,200 | — | — |
| 2013-08-23 | $2.81 | $2.81 | 1,240,700 | — | — |
| 2013-08-22 | $2.65 | $2.65 | 629,200 | — | — |
| 2013-08-21 | $2.69 | $2.69 | 592,800 | — | — |
| 2013-08-20 | $2.76 | $2.76 | 591,900 | — | — |
| 2013-08-19 | $2.70 | $2.70 | 493,900 | — | — |
| 2013-08-16 | $2.81 | $2.81 | 746,600 | — | — |
| 2013-08-15 | $2.84 | $2.84 | 640,900 | — | — |
| 2013-08-14 | $2.90 | $2.90 | 523,000 | — | — |
| 2013-08-13 | $2.89 | $2.89 | 1,046,500 | — | — |
| 2013-08-12 | $3.07 | $3.07 | 495,700 | — | — |
| 2013-08-09 | $3.15 | $3.15 | 990,400 | — | — |
| 2013-08-08 | $3.43 | $3.43 | 1,256,400 | — | — |
| 2013-08-07 | $3.59 | $3.59 | 562,300 | — | — |
| 2013-08-06 | $3.49 | $3.49 | 445,200 | — | — |
| 2013-08-05 | $3.62 | $3.62 | 869,300 | — | — |
| 2013-08-02 | $3.26 | $3.26 | 665,000 | — | — |
| 2013-08-01 | $3.39 | $3.39 | 1,420,800 | — | — |
| 2013-07-31 | $3.22 | $3.22 | 1,187,000 | — | — |
| 2013-07-30 | $3.46 | $3.46 | 453,900 | — | — |
| 2013-07-29 | $3.45 | $3.45 | 492,400 | — | — |
| 2013-07-26 | $3.59 | $3.59 | 455,000 | — | — |
| 2013-07-25 | $3.69 | $3.69 | 637,200 | — | — |
| 2013-07-24 | $3.70 | $3.70 | 479,300 | — | — |
| 2013-07-23 | $3.84 | $3.84 | 559,500 | — | — |
| 2013-07-22 | $3.81 | $3.81 | 738,400 | — | — |
| 2013-07-19 | $3.70 | $3.70 | 356,600 | — | — |
| 2013-07-18 | $3.80 | $3.80 | 531,200 | — | — |
| 2013-07-17 | $3.71 | $3.71 | 507,300 | — | — |
| 2013-07-16 | $3.68 | $3.68 | 346,400 | — | — |
| 2013-07-15 | $3.72 | $3.72 | 565,400 | — | — |
| 2013-07-12 | $3.65 | $3.65 | 461,300 | — | — |
| 2013-07-11 | $3.74 | $3.74 | 799,900 | — | — |
| 2013-07-10 | $3.56 | $3.56 | 1,107,800 | — | — |
| 2013-07-09 | $3.65 | $3.65 | 1,112,600 | — | — |
| 2013-07-08 | $3.44 | $3.44 | 1,223,700 | — | — |
| 2013-07-05 | $3.17 | $3.17 | 679,100 | — | — |
| 2013-07-03 | $3.06 | $3.06 | 412,200 | — | — |
| 2013-07-02 | $3.05 | $3.05 | 648,800 | — | — |
| 2013-07-01 | $2.99 | $2.99 | 678,700 | — | — |
| 2013-06-28 | $2.90 | $2.90 | 1,358,400 | — | — |
| 2013-06-27 | $3.01 | $3.01 | 657,200 | — | — |
| 2013-06-26 | $2.86 | $2.86 | 474,900 | — | — |
| 2013-06-25 | $2.90 | $2.90 | 868,100 | — | — |
| 2013-06-24 | $2.68 | $2.68 | 894,100 | — | — |
| 2013-06-21 | $2.69 | $2.69 | 2,130,000 | — | — |
| 2013-06-20 | $2.69 | $2.69 | 1,088,800 | — | — |
| 2013-06-19 | $2.78 | $2.78 | 810,200 | — | — |
| 2013-06-18 | $2.84 | $2.84 | 949,900 | — | — |
| 2013-06-17 | $2.88 | $2.88 | 1,080,800 | — | — |
| 2013-06-14 | $2.82 | $2.82 | 945,900 | — | — |
| 2013-06-13 | $2.91 | $2.91 | 597,900 | — | — |
| 2013-06-12 | $2.96 | $2.96 | 760,800 | — | — |
| 2013-06-11 | $3.04 | $3.04 | 1,231,800 | — | — |
| 2013-06-10 | $3.11 | $3.11 | 1,139,600 | — | — |
| 2013-06-07 | $3.02 | $3.02 | 649,600 | — | — |
| 2013-06-06 | $3.06 | $3.06 | 692,900 | — | — |
| 2013-06-05 | $3.01 | $3.01 | 688,200 | — | — |
| 2013-06-04 | $3.04 | $3.04 | 524,700 | — | — |
| 2013-06-03 | $3.02 | $3.02 | 744,000 | — | — |
| 2013-05-31 | $2.98 | $2.98 | 961,200 | — | — |
| 2013-05-30 | $3.05 | $3.05 | 437,800 | — | — |
| 2013-05-29 | $2.98 | $2.98 | 290,800 | — | — |
| 2013-05-28 | $3.06 | $3.06 | 557,400 | — | — |
| 2013-05-24 | $3.08 | $3.08 | 1,043,600 | — | — |
| 2013-05-23 | $3.04 | $3.04 | 688,600 | — | — |
| 2013-05-22 | $2.94 | $2.94 | 1,257,400 | — | — |
| 2013-05-21 | $3.05 | $3.05 | 880,900 | — | — |
| 2013-05-20 | $3.05 | $3.05 | 1,065,600 | — | — |
| 2013-05-17 | $3.08 | $3.08 | 2,977,000 | — | — |
| 2013-05-16 | $2.78 | $2.78 | 1,078,300 | — | — |
| 2013-05-15 | $2.96 | $2.96 | 1,170,200 | — | — |
| 2013-05-14 | $2.82 | $2.82 | 1,582,000 | — | — |
| 2013-05-13 | $2.64 | $2.64 | 434,000 | — | — |
| 2013-05-10 | $2.60 | $2.60 | 970,800 | — | — |
| 2013-05-09 | $2.54 | $2.54 | 756,000 | — | — |
| 2013-05-08 | $2.51 | $2.51 | 1,686,500 | — | — |
| 2013-05-07 | $2.37 | $2.37 | 826,200 | — | — |
| 2013-05-06 | $2.37 | $2.37 | 769,600 | — | — |
| 2013-05-03 | $2.26 | $2.26 | 581,000 | — | — |
| 2013-05-02 | $2.28 | $2.28 | 336,400 | — | — |
| 2013-05-01 | $2.20 | $2.20 | 475,600 | — | — |
| 2013-04-30 | $2.19 | $2.19 | 347,700 | — | — |
| 2013-04-29 | $2.29 | $2.29 | 347,700 | — | — |
| 2013-04-26 | $2.19 | $2.19 | 627,900 | — | — |
| 2013-04-25 | $2.27 | $2.27 | 1,244,900 | — | — |
| 2013-04-24 | $2.10 | $2.10 | 576,100 | — | — |
| 2013-04-23 | $2.22 | $2.22 | 692,100 | — | — |
| 2013-04-22 | $2.05 | $2.05 | 1,141,300 | — | — |
| 2013-04-19 | $2.17 | $2.17 | 343,100 | — | — |
| 2013-04-18 | $2.12 | $2.12 | 574,800 | — | — |
| 2013-04-17 | $2.09 | $2.09 | 455,800 | — | — |
| 2013-04-16 | $2.07 | $2.07 | 503,400 | — | — |
| 2013-04-15 | $2.08 | $2.08 | 844,500 | — | — |
| 2013-04-12 | $2.16 | $2.16 | 680,800 | — | — |
| 2013-04-11 | $2.15 | $2.15 | 701,600 | — | — |
| 2013-04-10 | $2.21 | $2.21 | 750,200 | — | — |
| 2013-04-09 | $2.14 | $2.14 | 1,355,600 | — | — |
| 2013-04-08 | $2.20 | $2.20 | 880,700 | — | — |
| 2013-04-05 | $2.28 | $2.28 | 414,700 | — | — |
| 2013-04-04 | $2.33 | $2.33 | 409,800 | — | — |
| 2013-04-03 | $2.27 | $2.27 | 834,400 | — | — |
| 2013-04-02 | $2.24 | $2.24 | 690,700 | — | — |
| 2013-04-01 | $2.29 | $2.29 | 723,300 | — | — |
| 2013-03-28 | $2.37 | $2.37 | 1,219,500 | — | — |
| 2013-03-27 | $2.51 | $2.51 | 576,400 | — | — |
| 2013-03-26 | $2.41 | $2.41 | 702,100 | — | — |
| 2013-03-25 | $2.53 | $2.53 | 810,900 | — | — |
| 2013-03-22 | $2.60 | $2.60 | 553,700 | — | — |
| 2013-03-21 | $2.62 | $2.62 | 547,600 | — | — |
| 2013-03-20 | $2.69 | $2.69 | 852,100 | — | — |
| 2013-03-19 | $2.74 | $2.74 | 1,153,500 | — | — |
| 2013-03-18 | $2.70 | $2.70 | 794,700 | — | — |
| 2013-03-15 | $2.70 | $2.70 | 1,298,800 | — | — |
| 2013-03-14 | $2.59 | $2.59 | 792,900 | — | — |
| 2013-03-13 | $2.56 | $2.56 | 569,800 | — | — |
| 2013-03-12 | $2.59 | $2.59 | 921,800 | — | — |
| 2013-03-11 | $2.65 | $2.65 | 981,300 | — | — |
| 2013-03-08 | $2.65 | $2.65 | 1,153,400 | — | — |
| 2013-03-07 | $2.65 | $2.65 | 1,865,500 | — | — |
| 2013-03-06 | $2.56 | $2.56 | 1,286,600 | — | — |
| 2013-03-05 | $2.65 | $2.65 | 1,091,500 | — | — |
| 2013-03-04 | $2.72 | $2.72 | 2,024,900 | — | — |
| 2013-03-01 | $3.00 | $3.00 | 1,196,500 | — | — |
| 2013-02-28 | $3.22 | $3.22 | 1,648,100 | — | — |
| 2013-02-27 | $3.57 | $3.57 | 540,400 | — | — |
| 2013-02-26 | $3.63 | $3.63 | 842,700 | — | — |
| 2013-02-25 | $3.71 | $3.71 | 573,900 | — | — |
| 2013-02-22 | $3.94 | $3.94 | 290,100 | — | — |
| 2013-02-21 | $3.93 | $3.93 | 298,800 | — | — |
| 2013-02-20 | $4.07 | $4.07 | 349,000 | — | — |
| 2013-02-19 | $4.18 | $4.18 | 299,500 | — | — |
| 2013-02-15 | $4.08 | $4.08 | 376,000 | — | — |
| 2013-02-14 | $4.10 | $4.10 | 307,500 | — | — |
| 2013-02-13 | $4.12 | $4.12 | 433,500 | — | — |
| 2013-02-12 | $4.10 | $4.10 | 673,800 | — | — |
| 2013-02-11 | $4.00 | $4.00 | 767,800 | — | — |
| 2013-02-08 | $3.76 | $3.76 | 355,500 | — | — |
| 2013-02-07 | $3.80 | $3.80 | 1,077,600 | — | — |
| 2013-02-06 | $3.44 | $3.44 | 519,100 | — | — |
| 2013-02-05 | $3.38 | $3.38 | 521,700 | — | — |
| 2013-02-04 | $3.30 | $3.30 | 617,000 | — | — |
| 2013-02-01 | $3.34 | $3.34 | 678,700 | — | — |
| 2013-01-31 | $3.46 | $3.46 | 1,020,500 | — | — |
| 2013-01-30 | $3.24 | $3.24 | 572,700 | — | — |
| 2013-01-29 | $3.33 | $3.33 | 697,800 | — | — |
| 2013-01-28 | $3.52 | $3.52 | 438,400 | — | — |
| 2013-01-25 | $3.49 | $3.49 | 598,100 | — | — |
| 2013-01-24 | $3.43 | $3.43 | 984,000 | — | — |
| 2013-01-23 | $3.34 | $3.34 | 407,800 | — | — |
| 2013-01-22 | $3.34 | $3.34 | 532,900 | — | — |
| 2013-01-18 | $3.30 | $3.30 | 468,300 | — | — |
| 2013-01-17 | $3.38 | $3.38 | 347,100 | — | — |
| 2013-01-16 | $3.40 | $3.40 | 412,000 | — | — |
| 2013-01-15 | $3.51 | $3.51 | 689,100 | — | — |
| 2013-01-14 | $3.42 | $3.42 | 380,100 | — | — |
| 2013-01-11 | $3.47 | $3.47 | 611,600 | — | — |
| 2013-01-10 | $3.37 | $3.37 | 541,000 | — | — |
| 2013-01-09 | $3.27 | $3.27 | 799,500 | — | — |
| 2013-01-08 | $3.39 | $3.39 | 572,800 | — | — |
| 2013-01-07 | $3.51 | $3.51 | 617,000 | — | — |
| 2013-01-04 | $3.76 | $3.76 | 790,800 | — | — |
| 2013-01-03 | $3.50 | $3.50 | 799,100 | — | — |
| 2013-01-02 | $3.49 | $3.49 | 639,300 | — | — |