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
- 1994-11-17 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 | $2.17 | $7.69 | 85,900 | — | — |
| 2013-12-30 | $2.19 | $7.76 | 84,200 | — | — |
| 2013-12-27 | $2.18 | $7.72 | 235,600 | — | — |
| 2013-12-26 | $2.21 | $7.83 | 257,900 | — | — |
| 2013-12-24 | $2.28 | $8.08 | 30,300 | — | — |
| 2013-12-23 | $2.27 | $8.04 | 161,300 | — | — |
| 2013-12-20 | $2.35 | $8.33 | 201,400 | — | — |
| 2013-12-19 | $2.44 | $8.65 | 136,000 | — | — |
| 2013-12-18 | $2.45 | $8.68 | 119,800 | — | — |
| 2013-12-17 | $2.39 | $8.47 | 193,200 | — | — |
| 2013-12-16 | $2.37 | $8.40 | 151,500 | — | — |
| 2013-12-13 | $2.26 | $8.01 | 76,300 | — | — |
| 2013-12-12 | $2.31 | $8.19 | 57,600 | — | — |
| 2013-12-11 | $2.32 | $8.22 | 38,100 | — | — |
| 2013-12-10 | $2.36 | $8.36 | 46,400 | — | — |
| 2013-12-09 | $2.34 | $8.29 | 89,400 | — | — |
| 2013-12-06 | $2.35 | $8.33 | 118,000 | — | — |
| 2013-12-05 | $2.31 | $8.19 | 26,700 | — | — |
| 2013-12-04 | $2.35 | $8.33 | 71,000 | — | — |
| 2013-12-03 | $2.30 | $8.15 | 121,800 | — | — |
| 2013-12-02 | $2.40 | $8.50 | 232,800 | — | — |
| 2013-11-29 | $2.50 | $8.86 | 121,200 | — | — |
| 2013-11-27 | $2.41 | $8.54 | 266,500 | — | — |
| 2013-11-26 | $2.47 | $8.75 | 482,700 | — | — |
| 2013-11-25 | $2.27 | $8.04 | 121,100 | — | — |
| 2013-11-22 | $2.30 | $8.15 | 634,500 | — | — |
| 2013-11-21 | $2.15 | $7.62 | 102,700 | — | — |
| 2013-11-20 | $2.08 | $7.37 | 144,200 | — | — |
| 2013-11-19 | $2.07 | $7.33 | 158,000 | — | — |
| 2013-11-18 | $2.16 | $7.65 | 58,200 | — | — |
| 2013-11-15 | $2.22 | $7.87 | 92,500 | — | — |
| 2013-11-14 | $2.21 | $7.83 | 155,300 | — | — |
| 2013-11-13 | $2.25 | $7.97 | 85,300 | — | — |
| 2013-11-12 | $2.25 | $7.97 | 54,400 | — | — |
| 2013-11-11 | $2.25 | $7.97 | 64,600 | — | — |
| 2013-11-08 | $2.31 | $8.19 | 66,800 | — | — |
| 2013-11-07 | $2.26 | $8.01 | 217,200 | — | — |
| 2013-11-06 | $2.30 | $8.15 | 62,700 | — | — |
| 2013-11-05 | $2.29 | $8.11 | 72,300 | — | — |
| 2013-11-04 | $2.24 | $7.94 | 269,300 | — | — |
| 2013-11-01 | $2.32 | $8.22 | 100,600 | — | — |
| 2013-10-31 | $2.26 | $8.01 | 140,400 | — | — |
| 2013-10-30 | $2.34 | $8.29 | 133,700 | — | — |
| 2013-10-29 | $2.26 | $8.01 | 185,300 | — | — |
| 2013-10-28 | $2.26 | $8.01 | 633,000 | — | — |
| 2013-10-25 | $2.53 | $8.96 | 330,300 | — | — |
| 2013-10-24 | $2.59 | $9.18 | 248,000 | — | — |
| 2013-10-23 | $2.60 | $9.21 | 322,500 | — | — |
| 2013-10-22 | $2.73 | $9.67 | 277,100 | — | — |
| 2013-10-21 | $2.72 | $9.64 | 423,500 | — | — |
| 2013-10-18 | $2.77 | $9.82 | 529,500 | — | — |
| 2013-10-17 | $2.72 | $9.64 | 395,100 | — | — |
| 2013-10-16 | $2.59 | $9.18 | 838,300 | — | — |
| 2013-10-15 | $2.66 | $9.43 | 1,027,300 | — | — |
| 2013-10-14 | $2.52 | $8.93 | 579,700 | — | — |
| 2013-10-11 | $2.46 | $8.72 | 495,000 | — | — |
| 2013-10-10 | $2.26 | $8.01 | 436,700 | — | — |
| 2013-10-09 | $2.23 | $7.90 | 407,500 | — | — |
| 2013-10-08 | $2.20 | $7.80 | 77,900 | — | — |
| 2013-10-07 | $2.18 | $7.72 | 66,300 | — | — |
| 2013-10-04 | $2.16 | $7.65 | 28,200 | — | — |
| 2013-10-03 | $2.18 | $7.72 | 109,500 | — | — |
| 2013-10-02 | $2.17 | $7.69 | 41,200 | — | — |
| 2013-10-01 | $2.18 | $7.72 | 85,600 | — | — |
| 2013-09-30 | $2.20 | $7.80 | 78,800 | — | — |
| 2013-09-27 | $2.20 | $7.80 | 57,900 | — | — |
| 2013-09-26 | $2.23 | $7.90 | 104,500 | — | — |
| 2013-09-25 | $2.23 | $7.90 | 260,200 | — | — |
| 2013-09-24 | $2.20 | $7.80 | 394,300 | — | — |
| 2013-09-23 | $2.18 | $7.72 | 181,100 | — | — |
| 2013-09-20 | $2.15 | $7.62 | 77,500 | — | — |
| 2013-09-19 | $2.07 | $7.33 | 113,600 | — | — |
| 2013-09-18 | $2.05 | $7.26 | 143,700 | — | — |
| 2013-09-17 | $1.98 | $7.02 | 35,900 | — | — |
| 2013-09-16 | $1.95 | $6.91 | 34,800 | — | — |
| 2013-09-13 | $1.95 | $6.91 | 197,600 | — | — |
| 2013-09-12 | $1.96 | $6.94 | 55,000 | — | — |
| 2013-09-11 | $1.96 | $6.94 | 51,600 | — | — |
| 2013-09-10 | $1.99 | $7.05 | 168,200 | — | — |
| 2013-09-09 | $1.94 | $6.87 | 83,400 | — | — |
| 2013-09-06 | $1.89 | $6.70 | 56,800 | — | — |
| 2013-09-05 | $1.89 | $6.70 | 62,900 | — | — |
| 2013-09-04 | $1.93 | $6.84 | 43,900 | — | — |
| 2013-09-03 | $1.96 | $6.94 | 56,300 | — | — |
| 2013-08-30 | $1.99 | $7.05 | 20,800 | — | — |
| 2013-08-29 | $1.99 | $7.05 | 34,800 | — | — |
| 2013-08-28 | $1.99 | $7.05 | 62,700 | — | — |
| 2013-08-27 | $1.97 | $6.98 | 38,500 | — | — |
| 2013-08-26 | $1.93 | $6.84 | 43,400 | — | — |
| 2013-08-23 | $1.95 | $6.91 | 203,300 | — | — |
| 2013-08-22 | $1.98 | $7.02 | 122,200 | — | — |
| 2013-08-21 | $1.95 | $6.91 | 55,300 | — | — |
| 2013-08-20 | $1.90 | $6.73 | 33,700 | — | — |
| 2013-08-19 | $1.93 | $6.84 | 28,400 | — | — |
| 2013-08-16 | $1.97 | $6.98 | 22,500 | — | — |
| 2013-08-15 | $1.99 | $7.05 | 40,200 | — | — |
| 2013-08-14 | $1.96 | $6.94 | 43,900 | — | — |
| 2013-08-13 | $1.90 | $6.73 | 72,400 | — | — |
| 2013-08-12 | $1.93 | $6.84 | 42,500 | — | — |
| 2013-08-09 | $1.92 | $6.80 | 72,400 | — | — |
| 2013-08-08 | $1.94 | $6.87 | 56,500 | — | — |
| 2013-08-07 | $1.93 | $6.84 | 18,600 | — | — |
| 2013-08-06 | $1.96 | $6.94 | 59,100 | — | — |
| 2013-08-05 | $1.94 | $6.87 | 51,100 | — | — |
| 2013-08-02 | $1.90 | $6.73 | 59,200 | — | — |
| 2013-08-01 | $1.92 | $6.80 | 44,700 | — | — |
| 2013-07-31 | $1.92 | $6.80 | 64,000 | — | — |
| 2013-07-30 | $1.94 | $6.87 | 65,400 | — | — |
| 2013-07-29 | $1.88 | $6.66 | 88,000 | — | — |
| 2013-07-26 | $1.92 | $6.80 | 65,800 | — | — |
| 2013-07-25 | $1.88 | $6.66 | 90,100 | — | — |
| 2013-07-24 | $1.88 | $6.66 | 102,600 | — | — |
| 2013-07-23 | $1.92 | $6.80 | 163,000 | — | — |
| 2013-07-22 | $1.87 | $6.63 | 182,300 | — | — |
| 2013-07-19 | $1.87 | $6.63 | 55,200 | — | — |
| 2013-07-18 | $1.88 | $6.66 | 44,100 | — | — |
| 2013-07-17 | $1.85 | $6.56 | 77,900 | — | — |
| 2013-07-16 | $1.84 | $6.52 | 86,100 | — | — |
| 2013-07-15 | $1.83 | $6.48 | 33,000 | — | — |
| 2013-07-12 | $1.85 | $6.56 | 10,900 | — | — |
| 2013-07-11 | $1.84 | $6.52 | 22,900 | — | — |
| 2013-07-10 | $1.80 | $6.38 | 33,900 | — | — |
| 2013-07-09 | $1.80 | $6.38 | 90,200 | — | — |
| 2013-07-08 | $1.80 | $6.38 | 40,300 | — | — |
| 2013-07-05 | $1.78 | $6.31 | 46,100 | — | — |
| 2013-07-03 | $1.75 | $6.20 | 27,800 | — | — |
| 2013-07-02 | $1.75 | $6.20 | 13,400 | — | — |
| 2013-07-01 | $1.74 | $6.17 | 73,800 | — | — |
| 2013-06-28 | $1.76 | $6.24 | 45,600 | — | — |
| 2013-06-27 | $1.80 | $6.38 | 19,700 | — | — |
| 2013-06-26 | $1.75 | $6.20 | 18,500 | — | — |
| 2013-06-25 | $1.75 | $6.20 | 87,100 | — | — |
| 2013-06-24 | $1.86 | $6.59 | 26,700 | — | — |
| 2013-06-21 | $1.84 | $6.52 | 25,900 | — | — |
| 2013-06-20 | $1.83 | $6.48 | 28,900 | — | — |
| 2013-06-19 | $1.83 | $6.48 | 48,600 | — | — |
| 2013-06-18 | $1.83 | $6.48 | 7,600 | — | — |
| 2013-06-17 | $1.82 | $6.45 | 13,700 | — | — |
| 2013-06-14 | $1.85 | $6.56 | 13,000 | — | — |
| 2013-06-13 | $1.80 | $6.38 | 10,300 | — | — |
| 2013-06-12 | $1.80 | $6.38 | 53,000 | — | — |
| 2013-06-11 | $1.79 | $6.34 | 10,900 | — | — |
| 2013-06-10 | $1.83 | $6.48 | 10,600 | — | — |
| 2013-06-07 | $1.85 | $6.56 | 44,300 | — | — |
| 2013-06-06 | $1.83 | $6.48 | 31,200 | — | — |
| 2013-06-05 | $1.79 | $6.34 | 41,800 | — | — |
| 2013-06-04 | $1.79 | $6.34 | 36,800 | — | — |
| 2013-06-03 | $1.79 | $6.34 | 22,400 | — | — |
| 2013-05-31 | $1.80 | $6.38 | 29,700 | — | — |
| 2013-05-30 | $1.79 | $6.34 | 97,700 | — | — |
| 2013-05-29 | $1.77 | $6.27 | 34,000 | — | — |
| 2013-05-28 | $1.77 | $6.27 | 74,300 | — | — |
| 2013-05-24 | $1.79 | $6.34 | 51,600 | — | — |
| 2013-05-23 | $1.80 | $6.38 | 27,900 | — | — |
| 2013-05-22 | $1.82 | $6.45 | 78,200 | — | — |
| 2013-05-21 | $1.85 | $6.56 | 54,400 | — | — |
| 2013-05-20 | $1.85 | $6.56 | 64,200 | — | — |
| 2013-05-17 | $1.83 | $6.48 | 58,100 | — | — |
| 2013-05-16 | $1.81 | $6.41 | 41,000 | — | — |
| 2013-05-15 | $1.82 | $6.45 | 59,200 | — | — |
| 2013-05-14 | $1.84 | $6.52 | 92,600 | — | — |
| 2013-05-13 | $1.78 | $6.31 | 95,900 | — | — |
| 2013-05-10 | $1.79 | $6.34 | 32,400 | — | — |
| 2013-05-09 | $1.80 | $6.38 | 31,400 | — | — |
| 2013-05-08 | $1.83 | $6.48 | 33,700 | — | — |
| 2013-05-07 | $1.80 | $6.38 | 37,200 | — | — |
| 2013-05-06 | $1.78 | $6.31 | 109,600 | — | — |
| 2013-05-03 | $1.75 | $6.20 | 73,400 | — | — |
| 2013-05-02 | $1.75 | $6.20 | 60,000 | — | — |
| 2013-05-01 | $1.77 | $6.27 | 49,300 | — | — |
| 2013-04-30 | $1.70 | $6.02 | 31,900 | — | — |
| 2013-04-29 | $1.66 | $5.88 | 37,000 | — | — |
| 2013-04-26 | $1.70 | $6.02 | 57,100 | — | — |
| 2013-04-25 | $1.71 | $6.06 | 45,300 | — | — |
| 2013-04-24 | $1.67 | $5.92 | 7,500 | — | — |
| 2013-04-23 | $1.66 | $5.88 | 19,300 | — | — |
| 2013-04-22 | $1.64 | $5.81 | 12,800 | — | — |
| 2013-04-19 | $1.63 | $5.78 | 21,700 | — | — |
| 2013-04-18 | $1.70 | $6.02 | 42,700 | — | — |
| 2013-04-17 | $1.61 | $5.70 | 17,300 | — | — |
| 2013-04-16 | $1.67 | $5.92 | 5,400 | — | — |
| 2013-04-15 | $1.67 | $5.92 | 37,600 | — | — |
| 2013-04-12 | $1.68 | $5.95 | 19,700 | — | — |
| 2013-04-11 | $1.61 | $5.70 | 44,300 | — | — |
| 2013-04-10 | $1.65 | $5.85 | 52,600 | — | — |
| 2013-04-09 | $1.62 | $5.74 | 72,100 | — | — |
| 2013-04-08 | $1.70 | $6.02 | 22,200 | — | — |
| 2013-04-05 | $1.74 | $6.17 | 17,800 | — | — |
| 2013-04-04 | $1.69 | $5.99 | 41,700 | — | — |
| 2013-04-03 | $1.77 | $6.27 | 96,600 | — | — |
| 2013-04-02 | $1.77 | $5.76 | 93,400 | — | — |
| 2013-04-01 | $1.73 | $5.63 | 51,800 | — | — |
| 2013-03-28 | $1.67 | $5.43 | 30,100 | — | — |
| 2013-03-27 | $1.70 | $5.53 | 18,500 | — | — |
| 2013-03-26 | $1.67 | $5.43 | 22,300 | — | — |
| 2013-03-25 | $1.70 | $5.53 | 73,500 | — | — |
| 2013-03-22 | $1.74 | $5.66 | 17,900 | — | — |
| 2013-03-21 | $1.70 | $5.53 | 30,400 | — | — |
| 2013-03-20 | $1.74 | $5.66 | 17,300 | — | — |
| 2013-03-19 | $1.74 | $5.66 | 13,000 | — | — |
| 2013-03-18 | $1.67 | $5.43 | 47,300 | — | — |
| 2013-03-15 | $1.75 | $5.69 | 14,300 | — | — |
| 2013-03-14 | $1.73 | $5.63 | 32,600 | — | — |
| 2013-03-13 | $1.70 | $5.53 | 9,900 | — | — |
| 2013-03-12 | $1.66 | $5.40 | 46,400 | — | — |
| 2013-03-11 | $1.67 | $5.43 | 45,500 | — | — |
| 2013-03-08 | $1.73 | $5.63 | 27,700 | — | — |
| 2013-03-07 | $1.71 | $5.56 | 40,200 | — | — |
| 2013-03-06 | $1.74 | $5.66 | 39,600 | — | — |
| 2013-03-05 | $1.71 | $5.56 | 60,900 | — | — |
| 2013-03-04 | $1.66 | $5.40 | 22,000 | — | — |
| 2013-03-01 | $1.59 | $5.17 | 34,200 | — | — |
| 2013-02-28 | $1.55 | $5.04 | 132,400 | — | — |
| 2013-02-27 | $1.65 | $5.37 | 56,700 | — | — |
| 2013-02-26 | $1.74 | $5.66 | 54,000 | — | — |
| 2013-02-25 | $1.69 | $5.50 | 110,600 | — | — |
| 2013-02-22 | $1.73 | $5.63 | 172,300 | — | — |
| 2013-02-21 | $1.80 | $5.86 | 34,500 | — | — |
| 2013-02-20 | $1.85 | $6.02 | 65,400 | — | — |
| 2013-02-19 | $1.82 | $5.92 | 63,400 | — | — |
| 2013-02-15 | $1.78 | $5.79 | 120,300 | — | — |
| 2013-02-14 | $1.88 | $6.12 | 46,900 | — | — |
| 2013-02-13 | $1.92 | $6.25 | 15,900 | — | — |
| 2013-02-12 | $1.88 | $6.12 | 78,200 | — | — |
| 2013-02-11 | $1.89 | $6.15 | 26,400 | — | — |
| 2013-02-08 | $1.88 | $6.12 | 18,600 | — | — |
| 2013-02-07 | $1.94 | $6.31 | 37,500 | — | — |
| 2013-02-06 | $1.91 | $6.21 | 76,700 | — | — |
| 2013-02-05 | $1.93 | $6.28 | 64,900 | — | — |
| 2013-02-04 | $1.92 | $6.25 | 130,000 | — | — |
| 2013-02-01 | $1.92 | $6.25 | 81,300 | — | — |
| 2013-01-31 | $1.89 | $6.15 | 121,200 | — | — |
| 2013-01-30 | $1.96 | $6.38 | 164,100 | — | — |
| 2013-01-29 | $1.95 | $6.34 | 62,200 | — | — |
| 2013-01-28 | $1.92 | $6.25 | 59,000 | — | — |
| 2013-01-25 | $1.94 | $6.31 | 294,800 | — | — |
| 2013-01-24 | $1.86 | $6.05 | 143,800 | — | — |
| 2013-01-23 | $1.85 | $6.02 | 127,100 | — | — |
| 2013-01-22 | $1.88 | $6.12 | 23,900 | — | — |
| 2013-01-18 | $1.89 | $6.15 | 57,800 | — | — |
| 2013-01-17 | $1.82 | $5.92 | 33,400 | — | — |
| 2013-01-16 | $1.87 | $6.08 | 11,500 | — | — |
| 2013-01-15 | $1.84 | $5.99 | 49,900 | — | — |
| 2013-01-14 | $1.89 | $6.15 | 76,600 | — | — |
| 2013-01-11 | $1.88 | $6.12 | 122,400 | — | — |
| 2013-01-10 | $1.88 | $6.12 | 187,600 | — | — |
| 2013-01-09 | $1.92 | $6.25 | 65,000 | — | — |
| 2013-01-08 | $1.86 | $6.05 | 53,000 | — | — |
| 2013-01-07 | $1.83 | $5.95 | 47,500 | — | — |
| 2013-01-04 | $1.83 | $5.95 | 74,500 | — | — |
| 2013-01-03 | $1.83 | $5.95 | 68,100 | — | — |
| 2013-01-02 | $1.76 | $5.73 | 17,100 | — | — |