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
- 2013-02-11 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 | $4.72 | $4.86 | 369,444 | — | — |
| 2013-12-30 | $4.58 | $4.72 | 557,328 | — | — |
| 2013-12-27 | $4.66 | $4.80 | 359,754 | — | — |
| 2013-12-26 | $4.63 | $4.77 | 247,146 | — | — |
| 2013-12-24 | $4.63 | $4.77 | 408,816 | — | — |
| 2013-12-23 | $4.55 | $4.69 | 375,360 | — | — |
| 2013-12-20 | $4.50 | $4.64 | 2,655,672 | — | — |
| 2013-12-19 | $4.43 | $4.57 | 796,824 | — | — |
| 2013-12-18 | $4.57 | $4.71 | 702,882 | — | — |
| 2013-12-17 | $4.57 | $4.71 | 526,830 | — | — |
| 2013-12-16 | $4.57 | $4.71 | 817,530 | — | — |
| 2013-12-13 | $4.56 | $4.70 | 1,808,766 | — | — |
| 2013-12-12 | $4.72 | $4.86 | 2,850,186 | — | — |
| 2013-12-11 | $4.68 | $4.82 | 1,225,632 | — | — |
| 2013-12-10 | $4.98 | $5.13 | 688,704 | — | — |
| 2013-12-09 | $4.77 | $4.92 | 667,998 | — | — |
| 2013-12-06 | $4.50 | $4.64 | 667,998 | — | — |
| 2013-12-05 | $4.48 | $4.62 | 468,282 | — | — |
| 2013-12-04 | $4.52 | $4.66 | 1,393,116 | — | — |
| 2013-12-03 | $4.62 | $4.76 | 787,440 | — | — |
| 2013-12-02 | $4.69 | $4.83 | 524,790 | — | — |
| 2013-11-29 | $4.85 | $5.00 | 205,122 | — | — |
| 2013-11-27 | $4.70 | $4.84 | 390,660 | — | — |
| 2013-11-26 | $4.64 | $4.78 | 502,044 | — | — |
| 2013-11-25 | $4.94 | $5.09 | 927,690 | — | — |
| 2013-11-22 | $5.14 | $5.29 | 541,314 | — | — |
| 2013-11-21 | $4.92 | $5.07 | 829,056 | — | — |
| 2013-11-20 | $5.15 | $5.30 | 554,982 | — | — |
| 2013-11-19 | $5.25 | $5.41 | 353,022 | — | — |
| 2013-11-18 | $5.42 | $5.59 | 343,026 | — | — |
| 2013-11-15 | $5.55 | $5.72 | 494,394 | — | — |
| 2013-11-14 | $5.70 | $5.87 | 564,162 | — | — |
| 2013-11-13 | $5.43 | $5.60 | 378,930 | — | — |
| 2013-11-12 | $5.42 | $5.59 | 509,184 | — | — |
| 2013-11-11 | $5.61 | $5.78 | 633,828 | — | — |
| 2013-11-08 | $5.79 | $5.97 | 495,924 | — | — |
| 2013-11-07 | $5.75 | $5.93 | 875,568 | — | — |
| 2013-11-06 | $5.97 | $6.15 | 1,558,458 | — | — |
| 2013-11-05 | $5.83 | $6.01 | 842,010 | — | — |
| 2013-11-04 | $5.76 | $5.94 | 1,988,592 | — | — |
| 2013-11-01 | $5.63 | $5.80 | 854,760 | — | — |
| 2013-10-31 | $5.51 | $5.68 | 1,326,816 | — | — |
| 2013-10-30 | $5.37 | $5.54 | 667,182 | — | — |
| 2013-10-29 | $5.52 | $5.69 | 454,614 | — | — |
| 2013-10-28 | $5.68 | $5.85 | 494,802 | — | — |
| 2013-10-25 | $5.63 | $5.80 | 596,802 | — | — |
| 2013-10-24 | $5.59 | $5.76 | 600,372 | — | — |
| 2013-10-23 | $5.47 | $5.64 | 635,460 | — | — |
| 2013-10-22 | $5.55 | $5.72 | 2,025,924 | — | — |
| 2013-10-21 | $5.51 | $5.68 | 1,079,262 | — | — |
| 2013-10-18 | $5.29 | $5.46 | 731,136 | — | — |
| 2013-10-17 | $5.31 | $5.48 | 1,660,050 | — | — |
| 2013-10-16 | $5.03 | $5.18 | 508,470 | — | — |
| 2013-10-15 | $5.06 | $5.21 | 1,164,636 | — | — |
| 2013-10-14 | $4.85 | $5.00 | 653,718 | — | — |
| 2013-10-11 | $4.87 | $5.02 | 941,868 | — | — |
| 2013-10-10 | $4.98 | $5.13 | 589,050 | — | — |
| 2013-10-09 | $5.07 | $5.22 | 703,596 | — | — |
| 2013-10-08 | $5.11 | $5.26 | 769,386 | — | — |
| 2013-10-07 | $5.18 | $5.33 | 1,443,606 | — | — |
| 2013-10-04 | $5.11 | $5.26 | 721,140 | — | — |
| 2013-10-03 | $5.05 | $5.20 | 1,720,944 | — | — |
| 2013-10-02 | $5.06 | $5.21 | 928,302 | — | — |
| 2013-10-01 | $5.06 | $5.06 | 746,538 | — | — |
| 2013-09-30 | $5.11 | $5.11 | 818,550 | — | — |
| 2013-09-27 | $5.22 | $5.22 | 768,264 | — | — |
| 2013-09-26 | $5.37 | $5.37 | 1,111,494 | — | — |
| 2013-09-25 | $5.29 | $5.29 | 1,938,102 | — | — |
| 2013-09-24 | $4.91 | $4.91 | 1,063,248 | — | — |
| 2013-09-23 | $4.86 | $4.86 | 1,428,408 | — | — |
| 2013-09-20 | $4.94 | $4.94 | 15,464,832 | — | — |
| 2013-09-19 | $5.10 | $5.10 | 2,099,160 | — | — |
| 2013-09-18 | $4.97 | $4.97 | 1,908,420 | — | — |
| 2013-09-17 | $4.85 | $4.85 | 1,137,708 | — | — |
| 2013-09-16 | $4.70 | $4.70 | 2,097,732 | — | — |
| 2013-09-13 | $4.41 | $4.41 | 1,079,568 | — | — |
| 2013-09-12 | $4.53 | $4.53 | 950,640 | — | — |
| 2013-09-11 | $4.69 | $4.69 | 534,684 | — | — |
| 2013-09-10 | $4.41 | $4.41 | 327,420 | — | — |
| 2013-09-09 | $4.44 | $4.44 | 389,946 | — | — |
| 2013-09-06 | $4.23 | $4.23 | 611,388 | — | — |
| 2013-09-05 | $4.07 | $4.07 | 465,528 | — | — |
| 2013-09-04 | $4.11 | $4.11 | 653,208 | — | — |
| 2013-09-03 | $3.94 | $3.94 | 572,730 | — | — |
| 2013-08-30 | $4.05 | $4.05 | 510,306 | — | — |
| 2013-08-29 | $4.01 | $4.01 | 1,959,726 | — | — |
| 2013-08-28 | $3.78 | $3.78 | 381,276 | — | — |
| 2013-08-27 | $3.76 | $3.76 | 472,464 | — | — |
| 2013-08-26 | $3.92 | $3.92 | 378,114 | — | — |
| 2013-08-23 | $3.89 | $3.89 | 1,652,706 | — | — |
| 2013-08-22 | $4.07 | $4.07 | 316,404 | — | — |
| 2013-08-21 | $4.02 | $4.02 | 470,730 | — | — |
| 2013-08-20 | $3.96 | $3.96 | 409,632 | — | — |
| 2013-08-19 | $3.82 | $3.82 | 350,982 | — | — |
| 2013-08-16 | $3.86 | $3.86 | 441,558 | — | — |
| 2013-08-15 | $3.77 | $3.77 | 543,762 | — | — |
| 2013-08-14 | $3.52 | $3.52 | 585,276 | — | — |
| 2013-08-13 | $3.38 | $3.38 | 408,714 | — | — |
| 2013-08-12 | $3.30 | $3.30 | 512,958 | — | — |
| 2013-08-09 | $3.19 | $3.19 | 99,246 | — | — |
| 2013-08-08 | $3.19 | $3.19 | 251,226 | — | — |
| 2013-08-07 | $2.99 | $2.99 | 97,614 | — | — |
| 2013-08-06 | $3.03 | $3.03 | 185,436 | — | — |
| 2013-08-05 | $3.12 | $3.12 | 325,584 | — | — |
| 2013-08-02 | $3.11 | $3.11 | 233,172 | — | — |
| 2013-08-01 | $3.18 | $3.18 | 268,974 | — | — |
| 2013-07-31 | $3.05 | $3.05 | 240,006 | — | — |
| 2013-07-30 | $3.15 | $3.15 | 178,092 | — | — |
| 2013-07-29 | $3.24 | $3.24 | 188,700 | — | — |
| 2013-07-26 | $3.27 | $3.27 | 264,894 | — | — |
| 2013-07-25 | $3.45 | $3.45 | 157,284 | — | — |
| 2013-07-24 | $3.44 | $3.44 | 465,834 | — | — |
| 2013-07-23 | $3.59 | $3.59 | 462,366 | — | — |
| 2013-07-22 | $3.48 | $3.48 | 641,988 | — | — |
| 2013-07-19 | $3.39 | $3.39 | 139,842 | — | — |
| 2013-07-18 | $3.29 | $3.29 | 234,396 | — | — |
| 2013-07-17 | $3.36 | $3.36 | 264,384 | — | — |
| 2013-07-16 | $3.40 | $3.40 | 211,650 | — | — |
| 2013-07-15 | $3.28 | $3.28 | 230,826 | — | — |
| 2013-07-12 | $3.22 | $3.22 | 621,486 | — | — |
| 2013-07-11 | $3.44 | $3.44 | 383,826 | — | — |
| 2013-07-10 | $3.06 | $3.06 | 408,612 | — | — |
| 2013-07-09 | $2.89 | $2.89 | 811,308 | — | — |
| 2013-07-08 | $2.75 | $2.75 | 109,344 | — | — |
| 2013-07-05 | $2.76 | $2.76 | 169,014 | — | — |
| 2013-07-03 | $2.88 | $2.88 | 77,214 | — | — |
| 2013-07-02 | $2.84 | $2.84 | 231,030 | — | — |
| 2013-07-01 | $2.96 | $2.96 | 192,882 | — | — |
| 2013-06-28 | $2.88 | $2.88 | 321,402 | — | — |
| 2013-06-27 | $2.70 | $2.70 | 460,530 | — | — |
| 2013-06-26 | $2.60 | $2.60 | 409,836 | — | — |
| 2013-06-25 | $2.88 | $2.88 | 359,448 | — | — |
| 2013-06-24 | $2.88 | $2.88 | 429,828 | — | — |
| 2013-06-21 | $2.92 | $2.92 | 1,393,422 | — | — |
| 2013-06-20 | $2.89 | $2.89 | 844,356 | — | — |
| 2013-06-19 | $3.44 | $3.44 | 257,448 | — | — |
| 2013-06-18 | $3.52 | $3.52 | 195,432 | — | — |
| 2013-06-17 | $3.69 | $3.69 | 83,742 | — | — |
| 2013-06-14 | $3.66 | $3.66 | 191,250 | — | — |
| 2013-06-13 | $3.87 | $3.87 | 177,684 | — | — |
| 2013-06-12 | $3.84 | $3.84 | 272,340 | — | — |
| 2013-06-11 | $3.75 | $3.75 | 184,212 | — | — |
| 2013-06-10 | $3.80 | $3.80 | 330,888 | — | — |
| 2013-06-07 | $3.54 | $3.54 | 244,494 | — | — |
| 2013-06-06 | $3.70 | $3.70 | 702,474 | — | — |
| 2013-06-05 | $3.29 | $3.29 | 196,452 | — | — |
| 2013-06-04 | $3.32 | $3.32 | 253,674 | — | — |
| 2013-06-03 | $3.47 | $3.47 | 337,722 | — | — |
| 2013-05-31 | $3.55 | $3.55 | 1,172,184 | — | — |
| 2013-05-30 | $3.21 | $3.21 | 1,400,154 | — | — |
| 2013-05-29 | $2.97 | $2.97 | 471,342 | — | — |
| 2013-05-28 | $2.97 | $2.97 | 400,146 | — | — |
| 2013-05-24 | $2.95 | $2.95 | 470,832 | — | — |
| 2013-05-23 | $2.81 | $2.81 | 296,922 | — | — |
| 2013-05-22 | $2.75 | $2.75 | 1,021,122 | — | — |
| 2013-05-21 | $2.73 | $2.73 | 464,100 | — | — |
| 2013-05-20 | $2.80 | $2.80 | 1,792,956 | — | — |
| 2013-05-17 | $2.85 | $2.85 | 1,326,102 | — | — |
| 2013-05-16 | $3.06 | $3.06 | 1,151,478 | — | — |
| 2013-05-15 | $3.29 | $3.29 | 246,534 | — | — |
| 2013-05-14 | $3.46 | $3.46 | 277,134 | — | — |
| 2013-05-13 | $3.50 | $3.50 | 525,504 | — | — |
| 2013-05-10 | $3.60 | $3.60 | 330,174 | — | — |
| 2013-05-09 | $3.75 | $3.75 | 977,874 | — | — |
| 2013-05-08 | $3.87 | $3.87 | 675,954 | — | — |
| 2013-05-07 | $3.48 | $3.48 | 393,618 | — | — |
| 2013-05-06 | $3.51 | $3.51 | 184,518 | — | — |
| 2013-05-03 | $3.48 | $3.48 | 455,022 | — | — |
| 2013-05-02 | $3.64 | $3.64 | 437,682 | — | — |
| 2013-05-01 | $3.71 | $3.71 | 448,596 | — | — |
| 2013-04-30 | $3.77 | $3.77 | 478,890 | — | — |
| 2013-04-29 | $3.96 | $3.96 | 259,080 | — | — |
| 2013-04-26 | $3.97 | $3.97 | 110,364 | — | — |
| 2013-04-25 | $4.05 | $4.05 | 368,934 | — | — |
| 2013-04-24 | $4.14 | $4.14 | 380,256 | — | — |
| 2013-04-23 | $3.84 | $3.84 | 247,146 | — | — |
| 2013-04-22 | $3.79 | $3.79 | 296,514 | — | — |
| 2013-04-19 | $3.80 | $3.80 | 336,804 | — | — |
| 2013-04-18 | $3.95 | $3.95 | 231,744 | — | — |
| 2013-04-17 | $3.92 | $3.92 | 623,322 | — | — |
| 2013-04-16 | $4.38 | $4.38 | 435,336 | — | — |
| 2013-04-15 | $4.55 | $4.55 | 562,632 | — | — |
| 2013-04-12 | $5.12 | $5.12 | 506,634 | — | — |
| 2013-04-11 | $5.43 | $5.43 | 242,250 | — | — |
| 2013-04-10 | $5.64 | $5.64 | 368,628 | — | — |
| 2013-04-09 | $5.73 | $5.73 | 154,530 | — | — |
| 2013-04-08 | $5.54 | $5.54 | 225,114 | — | — |
| 2013-04-05 | $5.46 | $5.46 | 379,950 | — | — |
| 2013-04-04 | $5.42 | $5.42 | 490,212 | — | — |
| 2013-04-03 | $5.24 | $5.24 | 750,618 | — | — |
| 2013-04-02 | $5.44 | $5.44 | 714,306 | — | — |
| 2013-04-01 | $5.51 | $5.51 | 515,610 | — | — |
| 2013-03-28 | $5.54 | $5.54 | 593,028 | — | — |
| 2013-03-27 | $5.60 | $5.60 | 546,006 | — | — |
| 2013-03-26 | $5.42 | $5.42 | 1,435,854 | — | — |
| 2013-03-25 | $5.17 | $5.17 | 447,882 | — | — |
| 2013-03-22 | $5.24 | $5.24 | 818,346 | — | — |
| 2013-03-21 | $5.38 | $5.38 | 1,434,528 | — | — |
| 2013-03-20 | $5.37 | $5.37 | 1,235,118 | — | — |
| 2013-03-19 | $5.73 | $5.73 | 718,386 | — | — |
| 2013-03-18 | $5.76 | $5.76 | 1,430,142 | — | — |
| 2013-03-15 | $5.84 | $5.84 | 26,537,340 | — | — |
| 2013-03-14 | $6.02 | $6.02 | 3,249,516 | — | — |
| 2013-03-13 | $5.94 | $5.94 | 2,410,872 | — | — |
| 2013-03-12 | $5.98 | $5.98 | 1,844,976 | — | — |
| 2013-03-11 | $5.77 | $5.77 | 3,214,122 | — | — |
| 2013-03-08 | $6.20 | $6.20 | 1,899,852 | — | — |
| 2013-03-07 | $6.03 | $6.03 | 776,628 | — | — |
| 2013-03-06 | $6.10 | $6.10 | 1,794,384 | — | — |
| 2013-03-05 | $5.66 | $5.66 | 649,434 | — | — |
| 2013-03-04 | $5.52 | $5.52 | 1,036,218 | — | — |
| 2013-03-01 | $5.75 | $5.75 | 5,949,354 | — | — |
| 2013-02-28 | $5.55 | $5.55 | 597,108 | — | — |
| 2013-02-27 | $5.77 | $5.77 | 1,576,104 | — | — |
| 2013-02-26 | $6.01 | $6.01 | 555,084 | — | — |
| 2013-02-25 | $5.94 | $5.94 | 1,653,930 | — | — |
| 2013-02-22 | $5.75 | $5.75 | 899,538 | — | — |
| 2013-02-21 | $5.63 | $5.63 | 1,619,352 | — | — |
| 2013-02-20 | $5.63 | $5.63 | 223,176 | — | — |
| 2013-02-19 | $6.03 | $6.03 | 232,356 | — | — |
| 2013-02-15 | $7.16 | $7.16 | 18,258 | — | — |
| 2013-02-14 | $7.32 | $7.32 | 41,514 | — | — |
| 2013-02-13 | $6.64 | $6.64 | 75,174 | — | — |
| 2013-02-12 | $6.51 | $6.51 | 17,238 | — | — |
| 2013-02-11 | $6.13 | $6.13 | 92,004 | — | — |