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
- 1973-05-03 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 | $5.16 | $12.65 | 33,700 | — | — |
| 2013-12-30 | $5.12 | $12.55 | 8,100 | — | — |
| 2013-12-27 | $5.05 | $12.38 | 20,400 | — | — |
| 2013-12-26 | $4.92 | $12.06 | 11,600 | — | — |
| 2013-12-24 | $4.94 | $12.11 | 1,300 | — | — |
| 2013-12-23 | $4.96 | $12.16 | 68,400 | — | — |
| 2013-12-20 | $5.10 | $12.50 | 31,900 | — | — |
| 2013-12-19 | $4.90 | $12.01 | 8,300 | — | — |
| 2013-12-18 | $4.83 | $11.84 | 24,700 | — | — |
| 2013-12-17 | $4.80 | $11.77 | 17,600 | — | — |
| 2013-12-16 | $4.75 | $11.64 | 6,500 | — | — |
| 2013-12-13 | $4.65 | $11.40 | 33,200 | — | — |
| 2013-12-12 | $4.72 | $11.57 | 700 | — | — |
| 2013-12-11 | $4.78 | $11.72 | 12,200 | — | — |
| 2013-12-10 | $5.05 | $12.38 | 5,900 | — | — |
| 2013-12-09 | $5.07 | $12.43 | 42,400 | — | — |
| 2013-12-06 | $5.04 | $12.36 | 22,500 | — | — |
| 2013-12-05 | $5.01 | $12.28 | 9,900 | — | — |
| 2013-12-04 | $5.01 | $12.28 | 21,200 | — | — |
| 2013-12-03 | $5.00 | $12.26 | 67,600 | — | — |
| 2013-12-02 | $4.97 | $12.18 | 31,100 | — | — |
| 2013-11-29 | $4.87 | $11.94 | 21,100 | — | — |
| 2013-11-27 | $4.78 | $11.72 | 32,500 | — | — |
| 2013-11-26 | $4.47 | $10.96 | 40,900 | — | — |
| 2013-11-25 | $4.55 | $11.15 | 20,800 | — | — |
| 2013-11-22 | $4.71 | $11.55 | 13,800 | — | — |
| 2013-11-21 | $4.85 | $11.89 | 28,700 | — | — |
| 2013-11-20 | $4.83 | $11.84 | 16,800 | — | — |
| 2013-11-19 | $4.95 | $12.13 | 9,600 | — | — |
| 2013-11-18 | $5.00 | $12.26 | 13,200 | — | — |
| 2013-11-15 | $4.97 | $12.18 | 37,900 | — | — |
| 2013-11-14 | $4.86 | $11.91 | 15,800 | — | — |
| 2013-11-13 | $4.62 | $11.33 | 12,800 | — | — |
| 2013-11-12 | $4.65 | $11.40 | 54,500 | — | — |
| 2013-11-11 | $4.50 | $11.03 | 35,100 | — | — |
| 2013-11-08 | $4.65 | $11.40 | 13,000 | — | — |
| 2013-11-07 | $4.50 | $11.03 | 17,500 | — | — |
| 2013-11-06 | $4.60 | $11.28 | 15,600 | — | — |
| 2013-11-05 | $4.54 | $11.13 | 30,700 | — | — |
| 2013-11-04 | $4.45 | $10.91 | 14,500 | — | — |
| 2013-11-01 | $4.37 | $10.71 | 4,700 | — | — |
| 2013-10-31 | $4.53 | $11.11 | 23,000 | — | — |
| 2013-10-30 | $4.38 | $10.74 | 6,700 | — | — |
| 2013-10-29 | $4.40 | $10.79 | 2,500 | — | — |
| 2013-10-28 | $4.45 | $10.91 | 12,100 | — | — |
| 2013-10-25 | $4.45 | $10.91 | 17,100 | — | — |
| 2013-10-24 | $4.37 | $10.71 | 10,000 | — | — |
| 2013-10-23 | $4.42 | $10.84 | 12,100 | — | — |
| 2013-10-22 | $4.41 | $10.81 | 5,000 | — | — |
| 2013-10-21 | $4.44 | $10.88 | 6,500 | — | — |
| 2013-10-18 | $4.44 | $10.88 | 13,500 | — | — |
| 2013-10-17 | $4.35 | $10.66 | 12,500 | — | — |
| 2013-10-16 | $4.36 | $10.69 | 9,000 | — | — |
| 2013-10-15 | $4.38 | $10.74 | 5,800 | — | — |
| 2013-10-14 | $4.39 | $10.76 | 24,300 | — | — |
| 2013-10-11 | $4.63 | $11.35 | 6,500 | — | — |
| 2013-10-10 | $4.71 | $11.55 | 9,700 | — | — |
| 2013-10-09 | $4.67 | $11.45 | 8,100 | — | — |
| 2013-10-08 | $4.60 | $11.28 | 28,600 | — | — |
| 2013-10-07 | $4.76 | $11.67 | 22,500 | — | — |
| 2013-10-04 | $4.97 | $12.18 | 53,400 | — | — |
| 2013-10-03 | $4.90 | $12.01 | 35,600 | — | — |
| 2013-10-02 | $4.99 | $12.23 | 10,400 | — | — |
| 2013-10-01 | $5.00 | $12.26 | 18,800 | — | — |
| 2013-09-30 | $4.96 | $12.16 | 21,800 | — | — |
| 2013-09-27 | $4.98 | $12.21 | 17,900 | — | — |
| 2013-09-26 | $4.98 | $12.21 | 58,500 | — | — |
| 2013-09-25 | $5.00 | $12.26 | 77,800 | — | — |
| 2013-09-24 | $4.97 | $12.18 | 18,200 | — | — |
| 2013-09-23 | $4.93 | $12.09 | 11,700 | — | — |
| 2013-09-20 | $4.98 | $12.21 | 12,100 | — | — |
| 2013-09-19 | $4.58 | $11.23 | 25,400 | — | — |
| 2013-09-18 | $4.73 | $11.60 | 18,200 | — | — |
| 2013-09-17 | $4.71 | $11.55 | 5,100 | — | — |
| 2013-09-16 | $4.80 | $11.77 | 40,500 | — | — |
| 2013-09-13 | $4.79 | $11.74 | 15,600 | — | — |
| 2013-09-12 | $4.79 | $11.74 | 11,500 | — | — |
| 2013-09-11 | $4.76 | $11.67 | 2,000 | — | — |
| 2013-09-10 | $4.64 | $11.37 | 17,200 | — | — |
| 2013-09-09 | $4.72 | $11.57 | 17,400 | — | — |
| 2013-09-06 | $4.72 | $11.57 | 3,700 | — | — |
| 2013-09-05 | $4.56 | $11.18 | 1,100 | — | — |
| 2013-09-04 | $4.52 | $11.08 | 23,900 | — | — |
| 2013-09-03 | $4.53 | $11.11 | 13,800 | — | — |
| 2013-08-30 | $4.77 | $11.69 | 20,200 | — | — |
| 2013-08-29 | $4.65 | $11.40 | 6,200 | — | — |
| 2013-08-28 | $4.71 | $11.55 | 5,700 | — | — |
| 2013-08-27 | $4.68 | $11.47 | 9,700 | — | — |
| 2013-08-26 | $4.66 | $11.42 | 16,400 | — | — |
| 2013-08-23 | $4.54 | $11.13 | 9,900 | — | — |
| 2013-08-22 | $4.44 | $10.88 | 8,800 | — | — |
| 2013-08-21 | $4.43 | $10.86 | 34,100 | — | — |
| 2013-08-20 | $4.70 | $11.52 | 6,800 | — | — |
| 2013-08-19 | $4.44 | $10.88 | 22,300 | — | — |
| 2013-08-16 | $4.64 | $11.37 | 19,900 | — | — |
| 2013-08-15 | $4.80 | $11.77 | 14,300 | — | — |
| 2013-08-14 | $4.93 | $12.09 | 7,500 | — | — |
| 2013-08-13 | $4.84 | $11.87 | 5,200 | — | — |
| 2013-08-12 | $5.04 | $12.36 | 9,400 | — | — |
| 2013-08-09 | $4.80 | $11.77 | 21,000 | — | — |
| 2013-08-08 | $4.82 | $11.82 | 9,000 | — | — |
| 2013-08-07 | $4.86 | $11.91 | 5,700 | — | — |
| 2013-08-06 | $4.97 | $12.18 | 15,300 | — | — |
| 2013-08-05 | $5.17 | $12.67 | 4,600 | — | — |
| 2013-08-02 | $5.24 | $12.85 | 32,300 | — | — |
| 2013-08-01 | $5.17 | $12.67 | 25,700 | — | — |
| 2013-07-31 | $4.89 | $11.99 | 7,600 | — | — |
| 2013-07-30 | $4.70 | $11.52 | 23,700 | — | — |
| 2013-07-29 | $4.74 | $11.62 | 5,600 | — | — |
| 2013-07-26 | $4.96 | $12.16 | 30,900 | — | — |
| 2013-07-25 | $4.87 | $11.94 | 8,500 | — | — |
| 2013-07-24 | $5.06 | $12.40 | 30,900 | — | — |
| 2013-07-23 | $5.01 | $12.28 | 44,900 | — | — |
| 2013-07-22 | $4.84 | $11.87 | 63,800 | — | — |
| 2013-07-19 | $4.71 | $11.55 | 20,700 | — | — |
| 2013-07-18 | $4.55 | $11.15 | 43,400 | — | — |
| 2013-07-17 | $4.37 | $10.71 | 621,100 | — | — |
| 2013-07-16 | $4.28 | $10.49 | 198,100 | — | — |
| 2013-07-15 | $4.15 | $10.17 | 21,700 | — | — |
| 2013-07-12 | $4.03 | $9.88 | 82,300 | — | — |
| 2013-07-11 | $3.96 | $9.71 | 52,000 | — | — |
| 2013-07-10 | $3.99 | $9.78 | 140,700 | — | — |
| 2013-07-09 | $3.80 | $9.32 | 13,100 | — | — |
| 2013-07-08 | $3.94 | $9.66 | 9,800 | — | — |
| 2013-07-05 | $3.92 | $9.61 | 12,000 | — | — |
| 2013-07-03 | $4.00 | $9.81 | 11,900 | — | — |
| 2013-07-02 | $3.95 | $9.68 | 5,800 | — | — |
| 2013-07-01 | $4.01 | $9.83 | 9,300 | — | — |
| 2013-06-28 | $3.93 | $9.63 | 50,800 | — | — |
| 2013-06-27 | $4.14 | $10.15 | 66,000 | — | — |
| 2013-06-26 | $3.84 | $9.41 | 448,000 | — | — |
| 2013-06-25 | $3.85 | $9.44 | 29,100 | — | — |
| 2013-06-24 | $3.85 | $9.44 | 9,000 | — | — |
| 2013-06-21 | $4.03 | $9.88 | 23,100 | — | — |
| 2013-06-20 | $4.05 | $9.93 | 13,800 | — | — |
| 2013-06-19 | $4.08 | $10.00 | 10,900 | — | — |
| 2013-06-18 | $4.21 | $10.32 | 4,100 | — | — |
| 2013-06-17 | $4.23 | $10.37 | 10,200 | — | — |
| 2013-06-14 | $4.18 | $10.25 | 2,500 | — | — |
| 2013-06-13 | $4.18 | $10.25 | 4,200 | — | — |
| 2013-06-12 | $4.13 | $10.12 | 1,600 | — | — |
| 2013-06-11 | $4.23 | $10.37 | 5,300 | — | — |
| 2013-06-10 | $4.17 | $10.22 | 6,900 | — | — |
| 2013-06-07 | $4.25 | $10.42 | 4,800 | — | — |
| 2013-06-06 | $4.24 | $10.39 | 14,000 | — | — |
| 2013-06-05 | $4.32 | $10.59 | 9,300 | — | — |
| 2013-06-04 | $4.19 | $10.27 | 1,200 | — | — |
| 2013-06-03 | $4.16 | $10.20 | 5,400 | — | — |
| 2013-05-31 | $4.07 | $9.98 | 13,000 | — | — |
| 2013-05-30 | $4.18 | $10.25 | 26,600 | — | — |
| 2013-05-29 | $4.28 | $10.49 | 38,700 | — | — |
| 2013-05-28 | $4.35 | $10.66 | 18,700 | — | — |
| 2013-05-24 | $4.44 | $10.88 | 3,800 | — | — |
| 2013-05-23 | $4.46 | $10.93 | 13,400 | — | — |
| 2013-05-22 | $4.51 | $11.06 | 24,900 | — | — |
| 2013-05-21 | $4.25 | $10.42 | 28,600 | — | — |
| 2013-05-20 | $4.39 | $10.76 | 13,200 | — | — |
| 2013-05-17 | $4.41 | $10.81 | 25,400 | — | — |
| 2013-05-16 | $4.40 | $10.79 | 16,100 | — | — |
| 2013-05-15 | $4.57 | $11.20 | 29,500 | — | — |
| 2013-05-14 | $4.73 | $11.60 | 7,600 | — | — |
| 2013-05-13 | $4.70 | $11.52 | 24,000 | — | — |
| 2013-05-10 | $4.85 | $11.89 | 13,500 | — | — |
| 2013-05-09 | $4.84 | $11.87 | 23,600 | — | — |
| 2013-05-08 | $4.85 | $11.89 | 7,100 | — | — |
| 2013-05-07 | $4.89 | $11.99 | 6,100 | — | — |
| 2013-05-06 | $4.90 | $12.01 | 109,200 | — | — |
| 2013-05-03 | $4.70 | $11.52 | 41,300 | — | — |
| 2013-05-02 | $4.66 | $11.42 | 10,900 | — | — |
| 2013-05-01 | $4.53 | $11.11 | 6,300 | — | — |
| 2013-04-30 | $4.53 | $11.11 | 15,300 | — | — |
| 2013-04-29 | $4.59 | $11.25 | 7,800 | — | — |
| 2013-04-26 | $4.54 | $11.13 | 9,200 | — | — |
| 2013-04-25 | $4.63 | $11.35 | 10,300 | — | — |
| 2013-04-24 | $4.58 | $11.23 | 12,000 | — | — |
| 2013-04-23 | $4.38 | $10.74 | 21,000 | — | — |
| 2013-04-22 | $4.46 | $10.93 | 9,600 | — | — |
| 2013-04-19 | $4.50 | $11.03 | 25,000 | — | — |
| 2013-04-18 | $4.30 | $10.54 | 14,600 | — | — |
| 2013-04-17 | $4.37 | $10.71 | 16,100 | — | — |
| 2013-04-16 | $4.48 | $10.98 | 48,500 | — | — |
| 2013-04-15 | $4.53 | $11.11 | 35,700 | — | — |
| 2013-04-12 | $4.76 | $11.67 | 30,800 | — | — |
| 2013-04-11 | $4.68 | $11.47 | 36,900 | — | — |
| 2013-04-10 | $4.89 | $11.99 | 38,000 | — | — |
| 2013-04-09 | $4.81 | $11.79 | 50,400 | — | — |
| 2013-04-08 | $5.22 | $12.80 | 96,000 | — | — |
| 2013-04-05 | $5.71 | $14.00 | 14,400 | — | — |
| 2013-04-04 | $5.68 | $13.92 | 26,700 | — | — |
| 2013-04-03 | $5.81 | $14.24 | 47,200 | — | — |
| 2013-04-02 | $6.03 | $14.78 | 67,500 | — | — |
| 2013-04-01 | $5.93 | $14.54 | 47,900 | — | — |
| 2013-03-28 | $5.97 | $14.64 | 107,800 | — | — |
| 2013-03-27 | $5.49 | $13.46 | 35,700 | — | — |
| 2013-03-26 | $5.30 | $12.99 | 17,300 | — | — |
| 2013-03-25 | $5.22 | $12.80 | 38,700 | — | — |
| 2013-03-22 | $5.11 | $12.53 | 79,900 | — | — |
| 2013-03-21 | $4.98 | $12.21 | 64,800 | — | — |
| 2013-03-20 | $4.62 | $11.33 | 31,600 | — | — |
| 2013-03-19 | $4.53 | $11.11 | 62,800 | — | — |
| 2013-03-18 | $4.73 | $11.60 | 21,700 | — | — |
| 2013-03-15 | $4.63 | $11.35 | 70,900 | — | — |
| 2013-03-14 | $4.89 | $11.99 | 11,900 | — | — |
| 2013-03-13 | $4.82 | $11.82 | 26,900 | — | — |
| 2013-03-12 | $4.83 | $11.84 | 16,400 | — | — |
| 2013-03-11 | $4.90 | $12.01 | 21,900 | — | — |
| 2013-03-08 | $4.88 | $11.96 | 36,200 | — | — |
| 2013-03-07 | $4.55 | $11.15 | 41,600 | — | — |
| 2013-03-06 | $4.58 | $11.23 | 17,500 | — | — |
| 2013-03-05 | $4.53 | $11.11 | 10,800 | — | — |
| 2013-03-04 | $4.54 | $11.13 | 24,900 | — | — |
| 2013-03-01 | $4.61 | $11.30 | 3,400 | — | — |
| 2013-02-28 | $4.59 | $11.25 | 28,900 | — | — |
| 2013-02-27 | $4.52 | $11.08 | 5,900 | — | — |
| 2013-02-26 | $4.51 | $11.06 | 22,500 | — | — |
| 2013-02-25 | $4.55 | $11.15 | 1,900 | — | — |
| 2013-02-22 | $4.57 | $11.20 | 48,100 | — | — |
| 2013-02-21 | $4.60 | $11.28 | 21,400 | — | — |
| 2013-02-20 | $4.64 | $11.37 | 30,500 | — | — |
| 2013-02-19 | $4.73 | $11.60 | 26,900 | — | — |
| 2013-02-15 | $4.76 | $11.67 | 4,500 | — | — |
| 2013-02-14 | $4.80 | $11.77 | 11,300 | — | — |
| 2013-02-13 | $4.80 | $11.77 | 15,700 | — | — |
| 2013-02-12 | $4.69 | $11.50 | 3,600 | — | — |
| 2013-02-11 | $4.66 | $11.42 | 13,400 | — | — |
| 2013-02-08 | $4.51 | $11.06 | 8,800 | — | — |
| 2013-02-07 | $4.51 | $11.06 | 23,500 | — | — |
| 2013-02-06 | $4.66 | $11.42 | 6,500 | — | — |
| 2013-02-05 | $4.70 | $11.52 | 14,000 | — | — |
| 2013-02-04 | $4.77 | $11.69 | 24,600 | — | — |
| 2013-02-01 | $4.80 | $11.77 | 17,200 | — | — |
| 2013-01-31 | $4.77 | $11.69 | 42,600 | — | — |
| 2013-01-30 | $4.84 | $11.87 | 25,100 | — | — |
| 2013-01-29 | $4.99 | $12.23 | 42,200 | — | — |
| 2013-01-28 | $4.65 | $11.40 | 13,100 | — | — |
| 2013-01-25 | $4.68 | $11.47 | 39,000 | — | — |
| 2013-01-24 | $4.55 | $11.15 | 11,000 | — | — |
| 2013-01-23 | $4.45 | $10.91 | 38,900 | — | — |
| 2013-01-22 | $4.67 | $11.45 | 33,300 | — | — |
| 2013-01-18 | $4.37 | $10.71 | 2,400 | — | — |
| 2013-01-17 | $4.43 | $10.86 | 25,900 | — | — |
| 2013-01-16 | $4.26 | $10.44 | 33,400 | — | — |
| 2013-01-15 | $4.38 | $10.74 | 18,400 | — | — |
| 2013-01-14 | $4.26 | $10.44 | 18,800 | — | — |
| 2013-01-11 | $4.37 | $10.71 | 33,100 | — | — |
| 2013-01-10 | $4.25 | $10.42 | 7,900 | — | — |
| 2013-01-09 | $4.29 | $10.52 | 21,600 | — | — |
| 2013-01-08 | $4.27 | $10.47 | 5,100 | — | — |
| 2013-01-07 | $4.40 | $10.79 | 25,800 | — | — |
| 2013-01-04 | $4.42 | $10.84 | 16,400 | — | — |
| 2013-01-03 | $4.23 | $10.37 | 22,000 | — | — |
| 2013-01-02 | $4.37 | $10.71 | 44,700 | — | — |