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
- 1986-07-08 to 2026-09-03
- 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 | $5.78 | $5.78 | 124,400 | — | — |
| 2013-12-30 | $5.57 | $5.57 | 82,900 | — | — |
| 2013-12-27 | $5.57 | $5.57 | 56,700 | — | — |
| 2013-12-26 | $5.54 | $5.54 | 62,200 | — | — |
| 2013-12-24 | $5.56 | $5.56 | 83,100 | — | — |
| 2013-12-23 | $5.49 | $5.49 | 188,400 | — | — |
| 2013-12-20 | $5.83 | $5.83 | 188,500 | — | — |
| 2013-12-19 | $5.62 | $5.62 | 75,000 | — | — |
| 2013-12-18 | $5.68 | $5.68 | 141,800 | — | — |
| 2013-12-17 | $5.80 | $5.80 | 116,400 | — | — |
| 2013-12-16 | $5.92 | $5.92 | 215,500 | — | — |
| 2013-12-13 | $5.63 | $5.63 | 364,000 | — | — |
| 2013-12-12 | $6.00 | $6.00 | 222,300 | — | — |
| 2013-12-11 | $6.29 | $6.29 | 123,400 | — | — |
| 2013-12-10 | $6.80 | $6.80 | 81,000 | — | — |
| 2013-12-09 | $6.75 | $6.75 | 77,000 | — | — |
| 2013-12-06 | $6.96 | $6.96 | 53,600 | — | — |
| 2013-12-05 | $7.02 | $7.02 | 52,800 | — | — |
| 2013-12-04 | $7.07 | $7.07 | 111,600 | — | — |
| 2013-12-03 | $6.72 | $6.72 | 77,800 | — | — |
| 2013-12-02 | $6.69 | $6.69 | 117,600 | — | — |
| 2013-11-29 | $6.68 | $6.68 | 62,200 | — | — |
| 2013-11-27 | $6.79 | $6.79 | 149,900 | — | — |
| 2013-11-26 | $6.88 | $6.88 | 457,600 | — | — |
| 2013-11-25 | $6.73 | $6.73 | 141,800 | — | — |
| 2013-11-22 | $6.84 | $6.84 | 994,700 | — | — |
| 2013-11-21 | $7.43 | $7.43 | 1,137,000 | — | — |
| 2013-11-20 | $6.15 | $6.15 | 111,400 | — | — |
| 2013-11-19 | $5.97 | $5.97 | 175,300 | — | — |
| 2013-11-18 | $5.98 | $5.98 | 225,800 | — | — |
| 2013-11-15 | $6.04 | $6.04 | 261,400 | — | — |
| 2013-11-14 | $5.39 | $5.39 | 153,600 | — | — |
| 2013-11-13 | $5.02 | $5.02 | 52,900 | — | — |
| 2013-11-12 | $4.95 | $4.95 | 76,600 | — | — |
| 2013-11-11 | $5.05 | $5.05 | 99,800 | — | — |
| 2013-11-08 | $5.00 | $5.00 | 361,700 | — | — |
| 2013-11-07 | $4.74 | $4.74 | 71,900 | — | — |
| 2013-11-06 | $4.77 | $4.77 | 15,400 | — | — |
| 2013-11-05 | $4.74 | $4.74 | 29,100 | — | — |
| 2013-11-04 | $4.81 | $4.81 | 19,300 | — | — |
| 2013-11-01 | $4.75 | $4.75 | 37,000 | — | — |
| 2013-10-31 | $4.82 | $4.82 | 27,700 | — | — |
| 2013-10-30 | $4.79 | $4.79 | 17,000 | — | — |
| 2013-10-29 | $4.80 | $4.80 | 43,500 | — | — |
| 2013-10-28 | $4.68 | $4.68 | 21,200 | — | — |
| 2013-10-25 | $4.72 | $4.72 | 40,700 | — | — |
| 2013-10-24 | $4.69 | $4.69 | 40,500 | — | — |
| 2013-10-23 | $4.63 | $4.63 | 69,000 | — | — |
| 2013-10-22 | $4.67 | $4.67 | 76,100 | — | — |
| 2013-10-21 | $4.89 | $4.89 | 52,500 | — | — |
| 2013-10-18 | $4.97 | $4.97 | 72,100 | — | — |
| 2013-10-17 | $4.88 | $4.88 | 50,800 | — | — |
| 2013-10-16 | $4.66 | $4.66 | 15,100 | — | — |
| 2013-10-15 | $4.56 | $4.56 | 63,000 | — | — |
| 2013-10-14 | $4.69 | $4.69 | 88,800 | — | — |
| 2013-10-11 | $4.34 | $4.34 | 22,100 | — | — |
| 2013-10-10 | $4.30 | $4.30 | 16,000 | — | — |
| 2013-10-09 | $4.30 | $4.30 | 15,900 | — | — |
| 2013-10-08 | $4.29 | $4.29 | 7,100 | — | — |
| 2013-10-07 | $4.28 | $4.28 | 9,700 | — | — |
| 2013-10-04 | $4.28 | $4.28 | 13,700 | — | — |
| 2013-10-03 | $4.24 | $4.24 | 34,800 | — | — |
| 2013-10-02 | $4.30 | $4.30 | 29,300 | — | — |
| 2013-10-01 | $4.26 | $4.26 | 47,600 | — | — |
| 2013-09-30 | $4.24 | $4.24 | 86,900 | — | — |
| 2013-09-27 | $4.26 | $4.26 | 167,900 | — | — |
| 2013-09-26 | $4.32 | $4.32 | 63,200 | — | — |
| 2013-09-25 | $4.23 | $4.23 | 67,500 | — | — |
| 2013-09-24 | $4.18 | $4.18 | 44,200 | — | — |
| 2013-09-23 | $4.30 | $4.30 | 17,300 | — | — |
| 2013-09-20 | $4.32 | $4.32 | 58,600 | — | — |
| 2013-09-19 | $4.34 | $4.34 | 21,200 | — | — |
| 2013-09-18 | $4.38 | $4.38 | 34,300 | — | — |
| 2013-09-17 | $4.35 | $4.35 | 28,000 | — | — |
| 2013-09-16 | $4.27 | $4.27 | 41,500 | — | — |
| 2013-09-13 | $4.32 | $4.32 | 34,200 | — | — |
| 2013-09-12 | $4.25 | $4.25 | 14,100 | — | — |
| 2013-09-11 | $4.25 | $4.25 | 43,500 | — | — |
| 2013-09-10 | $4.23 | $4.23 | 71,000 | — | — |
| 2013-09-09 | $4.15 | $4.15 | 31,000 | — | — |
| 2013-09-06 | $4.23 | $4.23 | 55,700 | — | — |
| 2013-09-05 | $4.15 | $4.15 | 62,500 | — | — |
| 2013-09-04 | $4.20 | $4.20 | 71,600 | — | — |
| 2013-09-03 | $4.30 | $4.30 | 16,400 | — | — |
| 2013-08-30 | $4.27 | $4.27 | 11,500 | — | — |
| 2013-08-29 | $4.27 | $4.27 | 13,600 | — | — |
| 2013-08-28 | $4.28 | $4.28 | 11,000 | — | — |
| 2013-08-27 | $4.26 | $4.26 | 24,800 | — | — |
| 2013-08-26 | $4.29 | $4.29 | 44,400 | — | — |
| 2013-08-23 | $4.29 | $4.29 | 16,200 | — | — |
| 2013-08-22 | $4.23 | $4.23 | 10,500 | — | — |
| 2013-08-21 | $4.17 | $4.17 | 40,800 | — | — |
| 2013-08-20 | $4.17 | $4.17 | 24,400 | — | — |
| 2013-08-19 | $4.26 | $4.26 | 70,200 | — | — |
| 2013-08-16 | $4.37 | $4.37 | 59,500 | — | — |
| 2013-08-15 | $4.30 | $4.30 | 165,300 | — | — |
| 2013-08-14 | $4.26 | $4.26 | 74,700 | — | — |
| 2013-08-13 | $4.35 | $4.35 | 126,800 | — | — |
| 2013-08-12 | $4.51 | $4.51 | 208,900 | — | — |
| 2013-08-09 | $4.62 | $4.62 | 900,300 | — | — |
| 2013-08-08 | $4.12 | $4.12 | 40,700 | — | — |
| 2013-08-07 | $3.95 | $3.95 | 44,800 | — | — |
| 2013-08-06 | $3.91 | $3.91 | 45,500 | — | — |
| 2013-08-05 | $3.95 | $3.95 | 58,600 | — | — |
| 2013-08-02 | $4.00 | $4.00 | 12,000 | — | — |
| 2013-08-01 | $3.99 | $3.99 | 29,900 | — | — |
| 2013-07-31 | $4.08 | $4.08 | 12,300 | — | — |
| 2013-07-30 | $4.08 | $4.08 | 15,200 | — | — |
| 2013-07-29 | $4.12 | $4.12 | 27,400 | — | — |
| 2013-07-26 | $4.12 | $4.12 | 7,100 | — | — |
| 2013-07-25 | $4.13 | $4.13 | 13,600 | — | — |
| 2013-07-24 | $4.14 | $4.14 | 7,400 | — | — |
| 2013-07-23 | $4.07 | $4.07 | 11,000 | — | — |
| 2013-07-22 | $4.06 | $4.06 | 38,100 | — | — |
| 2013-07-19 | $4.08 | $4.08 | 11,800 | — | — |
| 2013-07-18 | $4.08 | $4.08 | 11,600 | — | — |
| 2013-07-17 | $4.07 | $4.07 | 44,500 | — | — |
| 2013-07-16 | $4.20 | $4.20 | 99,700 | — | — |
| 2013-07-15 | $4.03 | $4.03 | 68,700 | — | — |
| 2013-07-12 | $3.94 | $3.94 | 11,900 | — | — |
| 2013-07-11 | $3.94 | $3.94 | 20,600 | — | — |
| 2013-07-10 | $3.90 | $3.90 | 17,200 | — | — |
| 2013-07-09 | $3.89 | $3.89 | 16,200 | — | — |
| 2013-07-08 | $3.97 | $3.97 | 21,800 | — | — |
| 2013-07-05 | $4.00 | $4.00 | 8,300 | — | — |
| 2013-07-03 | $3.92 | $3.92 | 22,200 | — | — |
| 2013-07-02 | $3.95 | $3.95 | 60,100 | — | — |
| 2013-07-01 | $3.88 | $3.88 | 20,000 | — | — |
| 2013-06-28 | $3.98 | $3.98 | 28,200 | — | — |
| 2013-06-27 | $3.85 | $3.85 | 86,200 | — | — |
| 2013-06-26 | $3.98 | $3.98 | 40,700 | — | — |
| 2013-06-25 | $4.02 | $4.02 | 26,800 | — | — |
| 2013-06-24 | $4.06 | $4.06 | 96,600 | — | — |
| 2013-06-21 | $4.03 | $4.03 | 101,700 | — | — |
| 2013-06-20 | $4.01 | $4.01 | 134,200 | — | — |
| 2013-06-19 | $4.14 | $4.14 | 286,000 | — | — |
| 2013-06-18 | $4.04 | $4.04 | 33,700 | — | — |
| 2013-06-17 | $4.04 | $4.04 | 38,100 | — | — |
| 2013-06-14 | $4.06 | $4.06 | 29,800 | — | — |
| 2013-06-13 | $4.07 | $4.07 | 31,800 | — | — |
| 2013-06-12 | $4.02 | $4.02 | 13,800 | — | — |
| 2013-06-11 | $3.99 | $3.99 | 25,700 | — | — |
| 2013-06-10 | $4.01 | $4.01 | 40,100 | — | — |
| 2013-06-07 | $3.80 | $3.80 | 14,400 | — | — |
| 2013-06-06 | $3.83 | $3.83 | 38,700 | — | — |
| 2013-06-05 | $3.79 | $3.79 | 37,600 | — | — |
| 2013-06-04 | $3.76 | $3.76 | 13,600 | — | — |
| 2013-06-03 | $3.78 | $3.78 | 83,000 | — | — |
| 2013-05-31 | $3.67 | $3.67 | 40,300 | — | — |
| 2013-05-30 | $3.68 | $3.68 | 20,200 | — | — |
| 2013-05-29 | $3.72 | $3.72 | 91,400 | — | — |
| 2013-05-28 | $3.55 | $3.55 | 53,200 | — | — |
| 2013-05-24 | $3.40 | $3.40 | 61,300 | — | — |
| 2013-05-23 | $3.42 | $3.42 | 91,200 | — | — |
| 2013-05-22 | $3.39 | $3.39 | 127,400 | — | — |
| 2013-05-21 | $3.54 | $3.54 | 69,300 | — | — |
| 2013-05-20 | $3.43 | $3.43 | 92,000 | — | — |
| 2013-05-17 | $3.65 | $3.65 | 65,100 | — | — |
| 2013-05-16 | $3.51 | $3.51 | 62,200 | — | — |
| 2013-05-15 | $3.77 | $3.77 | 154,300 | — | — |
| 2013-05-14 | $3.57 | $3.57 | 152,800 | — | — |
| 2013-05-13 | $3.49 | $3.49 | 285,100 | — | — |
| 2013-05-10 | $3.77 | $3.77 | 745,500 | — | — |
| 2013-05-09 | $4.40 | $4.40 | 182,100 | — | — |
| 2013-05-08 | $4.19 | $4.19 | 60,100 | — | — |
| 2013-05-07 | $4.17 | $4.17 | 151,600 | — | — |
| 2013-05-06 | $4.15 | $4.15 | 107,300 | — | — |
| 2013-05-03 | $4.07 | $4.07 | 45,600 | — | — |
| 2013-05-02 | $4.06 | $4.06 | 75,200 | — | — |
| 2013-05-01 | $3.97 | $3.97 | 130,300 | — | — |
| 2013-04-30 | $4.15 | $4.15 | 39,400 | — | — |
| 2013-04-29 | $4.20 | $4.20 | 18,500 | — | — |
| 2013-04-26 | $4.20 | $4.20 | 42,300 | — | — |
| 2013-04-25 | $4.23 | $4.23 | 45,700 | — | — |
| 2013-04-24 | $4.18 | $4.18 | 55,900 | — | — |
| 2013-04-23 | $4.27 | $4.27 | 178,100 | — | — |
| 2013-04-22 | $4.18 | $4.18 | 38,800 | — | — |
| 2013-04-19 | $4.20 | $4.20 | 57,500 | — | — |
| 2013-04-18 | $4.10 | $4.10 | 249,200 | — | — |
| 2013-04-17 | $4.05 | $4.05 | 72,100 | — | — |
| 2013-04-16 | $4.10 | $4.10 | 51,100 | — | — |
| 2013-04-15 | $4.19 | $4.19 | 140,400 | — | — |
| 2013-04-12 | $4.32 | $4.32 | 301,300 | — | — |
| 2013-04-11 | $4.40 | $4.40 | 380,800 | — | — |
| 2013-04-10 | $4.03 | $4.03 | 135,100 | — | — |
| 2013-04-09 | $4.06 | $4.06 | 100,600 | — | — |
| 2013-04-08 | $4.04 | $4.04 | 124,500 | — | — |
| 2013-04-05 | $4.06 | $4.06 | 181,200 | — | — |
| 2013-04-04 | $4.10 | $4.10 | 178,500 | — | — |
| 2013-04-03 | $3.95 | $3.95 | 280,600 | — | — |
| 2013-04-02 | $4.08 | $4.08 | 531,400 | — | — |
| 2013-04-01 | $4.30 | $4.30 | 1,274,300 | — | — |
| 2013-03-28 | $3.68 | $3.68 | 17,500 | — | — |
| 2013-03-27 | $3.70 | $3.70 | 73,500 | — | — |
| 2013-03-26 | $3.67 | $3.67 | 127,400 | — | — |
| 2013-03-25 | $3.55 | $3.55 | 38,000 | — | — |
| 2013-03-22 | $3.60 | $3.60 | 35,400 | — | — |
| 2013-03-21 | $3.73 | $3.73 | 28,900 | — | — |
| 2013-03-20 | $3.71 | $3.71 | 41,300 | — | — |
| 2013-03-19 | $3.49 | $3.49 | 51,900 | — | — |
| 2013-03-18 | $3.52 | $3.52 | 33,700 | — | — |
| 2013-03-15 | $3.35 | $3.35 | 20,100 | — | — |
| 2013-03-14 | $3.22 | $3.22 | 23,800 | — | — |
| 2013-03-13 | $3.15 | $3.15 | 15,100 | — | — |
| 2013-03-12 | $3.14 | $3.14 | 15,300 | — | — |
| 2013-03-11 | $3.22 | $3.22 | 9,500 | — | — |
| 2013-03-08 | $3.25 | $3.25 | 33,200 | — | — |
| 2013-03-07 | $3.17 | $3.17 | 36,100 | — | — |
| 2013-03-06 | $3.05 | $3.05 | 13,500 | — | — |
| 2013-03-05 | $3.05 | $3.05 | 8,200 | — | — |
| 2013-03-04 | $3.01 | $3.01 | 20,600 | — | — |
| 2013-03-01 | $3.10 | $3.10 | 62,100 | — | — |
| 2013-02-28 | $3.28 | $3.28 | 55,600 | — | — |
| 2013-02-27 | $3.42 | $3.42 | 93,600 | — | — |
| 2013-02-26 | $3.09 | $3.09 | 14,200 | — | — |
| 2013-02-25 | $3.08 | $3.08 | 15,300 | — | — |
| 2013-02-22 | $3.10 | $3.10 | 22,900 | — | — |
| 2013-02-21 | $3.15 | $3.15 | 4,600 | — | — |
| 2013-02-20 | $3.29 | $3.29 | 65,600 | — | — |
| 2013-02-19 | $2.99 | $2.99 | 61,400 | — | — |
| 2013-02-15 | $3.03 | $3.03 | 33,900 | — | — |
| 2013-02-14 | $3.07 | $3.07 | 34,600 | — | — |
| 2013-02-13 | $3.02 | $3.02 | 42,000 | — | — |
| 2013-02-12 | $3.04 | $3.04 | 28,100 | — | — |
| 2013-02-11 | $3.01 | $3.01 | 81,800 | — | — |
| 2013-02-08 | $3.02 | $3.02 | 88,700 | — | — |
| 2013-02-07 | $3.07 | $3.07 | 30,600 | — | — |
| 2013-02-06 | $3.05 | $3.05 | 28,700 | — | — |
| 2013-02-05 | $3.17 | $3.17 | 44,400 | — | — |
| 2013-02-04 | $3.15 | $3.15 | 52,800 | — | — |
| 2013-02-01 | $3.28 | $3.28 | 58,600 | — | — |
| 2013-01-31 | $3.35 | $3.35 | 48,800 | — | — |
| 2013-01-30 | $3.29 | $3.29 | 29,500 | — | — |
| 2013-01-29 | $3.44 | $3.44 | 40,200 | — | — |
| 2013-01-28 | $3.51 | $3.51 | 39,800 | — | — |
| 2013-01-25 | $3.55 | $3.55 | 167,700 | — | — |
| 2013-01-24 | $3.54 | $3.54 | 54,200 | — | — |
| 2013-01-23 | $3.65 | $3.65 | 52,300 | — | — |
| 2013-01-22 | $3.69 | $3.69 | 127,800 | — | — |
| 2013-01-18 | $3.68 | $3.68 | 82,900 | — | — |
| 2013-01-17 | $3.59 | $3.59 | 42,700 | — | — |
| 2013-01-16 | $3.65 | $3.65 | 62,400 | — | — |
| 2013-01-15 | $3.72 | $3.72 | 11,800 | — | — |
| 2013-01-14 | $3.70 | $3.70 | 43,500 | — | — |
| 2013-01-11 | $3.95 | $3.95 | 34,700 | — | — |
| 2013-01-10 | $3.96 | $3.96 | 24,000 | — | — |
| 2013-01-09 | $4.01 | $4.01 | 20,600 | — | — |
| 2013-01-08 | $4.02 | $4.02 | 51,600 | — | — |
| 2013-01-07 | $4.04 | $4.04 | 25,300 | — | — |
| 2013-01-04 | $3.95 | $3.95 | 61,100 | — | — |
| 2013-01-03 | $3.85 | $3.85 | 60,800 | — | — |
| 2013-01-02 | $3.87 | $3.87 | 22,900 | — | — |