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
- 2012-03-23 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 | $8.37 | $8.37 | 3,296,000 | — | — |
| 2013-12-30 | $8.22 | $8.22 | 3,757,000 | — | — |
| 2013-12-27 | $8.42 | $8.42 | 7,131,000 | — | — |
| 2013-12-26 | $8.40 | $8.40 | 6,205,000 | — | — |
| 2013-12-24 | $8.53 | $8.53 | 5,056,000 | — | — |
| 2013-12-23 | $8.52 | $8.52 | 14,044,000 | — | — |
| 2013-12-20 | $8.09 | $8.09 | 5,046,000 | — | — |
| 2013-12-19 | $8.07 | $8.07 | 12,239,000 | — | — |
| 2013-12-18 | $7.56 | $7.56 | 8,467,000 | — | — |
| 2013-12-17 | $7.73 | $7.73 | 3,016,000 | — | — |
| 2013-12-16 | $7.73 | $7.73 | 4,670,000 | — | — |
| 2013-12-13 | $8.05 | $8.05 | 7,346,000 | — | — |
| 2013-12-12 | $7.79 | $7.79 | 5,890,000 | — | — |
| 2013-12-11 | $7.84 | $7.84 | 10,094,000 | — | — |
| 2013-12-10 | $8.05 | $8.05 | 40,494,000 | — | — |
| 2013-12-09 | $8.03 | $8.03 | 9,560,000 | — | — |
| 2013-12-06 | $8.26 | $8.26 | 6,318,000 | — | — |
| 2013-12-05 | $8.16 | $8.16 | 6,780,000 | — | — |
| 2013-12-04 | $8.31 | $8.31 | 6,491,000 | — | — |
| 2013-12-03 | $8.50 | $8.50 | 7,458,000 | — | — |
| 2013-12-02 | $8.41 | $8.41 | 10,227,000 | — | — |
| 2013-11-29 | $8.31 | $8.31 | 4,884,000 | — | — |
| 2013-11-27 | $8.07 | $8.07 | 5,889,000 | — | — |
| 2013-11-26 | $8.05 | $8.05 | 7,563,000 | — | — |
| 2013-11-25 | $7.85 | $7.85 | 9,825,000 | — | — |
| 2013-11-22 | $7.98 | $7.98 | 4,673,000 | — | — |
| 2013-11-21 | $8.01 | $8.01 | 8,448,000 | — | — |
| 2013-11-20 | $7.73 | $7.73 | 14,469,000 | — | — |
| 2013-11-19 | $8.16 | $8.16 | 20,022,000 | — | — |
| 2013-11-18 | $8.65 | $8.65 | 11,272,000 | — | — |
| 2013-11-15 | $8.67 | $8.67 | 7,440,000 | — | — |
| 2013-11-14 | $8.44 | $8.44 | 12,814,000 | — | — |
| 2013-11-13 | $8.70 | $8.70 | 11,842,000 | — | — |
| 2013-11-12 | $8.45 | $8.45 | 25,680,000 | — | — |
| 2013-11-11 | $7.33 | $7.33 | 12,229,000 | — | — |
| 2013-11-08 | $7.49 | $7.49 | 10,620,000 | — | — |
| 2013-11-07 | $7.07 | $7.07 | 11,955,000 | — | — |
| 2013-11-06 | $7.31 | $7.31 | 11,713,000 | — | — |
| 2013-11-05 | $7.63 | $7.63 | 6,260,000 | — | — |
| 2013-11-04 | $7.90 | $7.90 | 11,683,000 | — | — |
| 2013-11-01 | $7.08 | $7.08 | 4,206,000 | — | — |
| 2013-10-31 | $6.89 | $6.89 | 7,204,000 | — | — |
| 2013-10-30 | $6.73 | $6.73 | 5,559,000 | — | — |
| 2013-10-29 | $6.94 | $6.94 | 10,785,000 | — | — |
| 2013-10-28 | $6.42 | $6.42 | 17,452,000 | — | — |
| 2013-10-25 | $6.67 | $6.67 | 17,061,000 | — | — |
| 2013-10-24 | $7.33 | $7.33 | 11,126,000 | — | — |
| 2013-10-23 | $6.94 | $6.94 | 7,476,000 | — | — |
| 2013-10-22 | $7.36 | $7.36 | 7,928,000 | — | — |
| 2013-10-21 | $7.65 | $7.65 | 5,895,000 | — | — |
| 2013-10-18 | $7.65 | $7.65 | 8,810,000 | — | — |
| 2013-10-17 | $7.35 | $7.35 | 7,907,000 | — | — |
| 2013-10-16 | $7.06 | $7.06 | 7,991,000 | — | — |
| 2013-10-15 | $6.81 | $6.81 | 9,254,000 | — | — |
| 2013-10-14 | $6.79 | $6.79 | 9,920,000 | — | — |
| 2013-10-11 | $6.99 | $6.99 | 8,436,000 | — | — |
| 2013-10-10 | $6.50 | $6.50 | 10,840,000 | — | — |
| 2013-10-09 | $6.29 | $6.29 | 10,572,000 | — | — |
| 2013-10-08 | $6.20 | $6.20 | 18,493,000 | — | — |
| 2013-10-07 | $6.82 | $6.82 | 10,737,000 | — | — |
| 2013-10-04 | $6.79 | $6.79 | 19,354,000 | — | — |
| 2013-10-03 | $6.92 | $6.92 | 27,017,000 | — | — |
| 2013-10-02 | $6.58 | $6.58 | 14,390,000 | — | — |
| 2013-10-01 | $6.09 | $6.09 | 4,706,000 | — | — |
| 2013-09-30 | $5.68 | $5.68 | 4,061,000 | — | — |
| 2013-09-27 | $5.80 | $5.80 | 2,943,000 | — | — |
| 2013-09-26 | $5.80 | $5.80 | 6,415,000 | — | — |
| 2013-09-25 | $5.84 | $5.84 | 7,890,000 | — | — |
| 2013-09-24 | $5.71 | $5.71 | 7,249,000 | — | — |
| 2013-09-23 | $5.80 | $5.80 | 7,647,000 | — | — |
| 2013-09-20 | $6.00 | $6.00 | 8,763,000 | — | — |
| 2013-09-19 | $6.01 | $6.01 | 35,857,000 | — | — |
| 2013-09-18 | $5.70 | $5.70 | 25,157,000 | — | — |
| 2013-09-17 | $4.90 | $4.90 | 3,582,000 | — | — |
| 2013-09-16 | $4.89 | $4.89 | 8,208,000 | — | — |
| 2013-09-13 | $4.73 | $4.73 | 9,381,000 | — | — |
| 2013-09-12 | $4.91 | $4.91 | 13,637,000 | — | — |
| 2013-09-11 | $4.91 | $4.91 | 6,462,000 | — | — |
| 2013-09-10 | $4.79 | $4.79 | 12,896,000 | — | — |
| 2013-09-09 | $4.79 | $4.79 | 21,771,000 | — | — |
| 2013-09-06 | $4.38 | $4.38 | 6,711,000 | — | — |
| 2013-09-05 | $4.29 | $4.29 | 5,393,000 | — | — |
| 2013-09-04 | $4.21 | $4.21 | 5,033,000 | — | — |
| 2013-09-03 | $4.24 | $4.24 | 10,488,000 | — | — |
| 2013-08-30 | $4.33 | $4.33 | 14,240,000 | — | — |
| 2013-08-29 | $4.05 | $4.05 | 3,461,000 | — | — |
| 2013-08-28 | $3.89 | $3.89 | 5,785,000 | — | — |
| 2013-08-27 | $3.92 | $3.92 | 3,724,000 | — | — |
| 2013-08-26 | $4.05 | $4.05 | 3,176,000 | — | — |
| 2013-08-23 | $4.05 | $4.05 | 4,575,000 | — | — |
| 2013-08-22 | $4.12 | $4.12 | 7,518,000 | — | — |
| 2013-08-21 | $3.96 | $3.96 | 6,338,000 | — | — |
| 2013-08-20 | $4.14 | $4.14 | 8,047,000 | — | — |
| 2013-08-19 | $4.32 | $4.32 | 9,180,000 | — | — |
| 2013-08-16 | $3.99 | $3.99 | 4,557,000 | — | — |
| 2013-08-15 | $3.96 | $3.96 | 22,810,000 | — | — |
| 2013-08-14 | $4.60 | $4.60 | 11,997,000 | — | — |
| 2013-08-13 | $4.54 | $4.54 | 19,332,000 | — | — |
| 2013-08-12 | $4.87 | $4.87 | 3,829,000 | — | — |
| 2013-08-09 | $4.97 | $4.97 | 5,134,000 | — | — |
| 2013-08-08 | $4.88 | $4.88 | 9,296,000 | — | — |
| 2013-08-07 | $4.61 | $4.61 | 7,302,000 | — | — |
| 2013-08-06 | $4.73 | $4.73 | 5,292,000 | — | — |
| 2013-08-05 | $4.49 | $4.49 | 6,782,000 | — | — |
| 2013-08-02 | $4.41 | $4.41 | 3,652,000 | — | — |
| 2013-08-01 | $4.47 | $4.47 | 5,029,000 | — | — |
| 2013-07-31 | $4.21 | $4.21 | 2,495,000 | — | — |
| 2013-07-30 | $4.22 | $4.22 | 9,272,000 | — | — |
| 2013-07-29 | $4.21 | $4.21 | 1,468,000 | — | — |
| 2013-07-26 | $4.22 | $4.22 | 5,042,000 | — | — |
| 2013-07-25 | $4.13 | $4.13 | 9,738,000 | — | — |
| 2013-07-24 | $4.21 | $4.21 | 9,430,000 | — | — |
| 2013-07-23 | $3.92 | $3.92 | 4,411,000 | — | — |
| 2013-07-22 | $3.75 | $3.75 | 3,171,000 | — | — |
| 2013-07-19 | $3.72 | $3.72 | 4,979,000 | — | — |
| 2013-07-18 | $3.72 | $3.72 | 11,461,000 | — | — |
| 2013-07-17 | $3.58 | $3.58 | 10,833,000 | — | — |
| 2013-07-16 | $3.31 | $3.31 | 6,356,000 | — | — |
| 2013-07-15 | $3.25 | $3.25 | 10,238,000 | — | — |
| 2013-07-12 | $3.10 | $3.10 | 3,437,000 | — | — |
| 2013-07-11 | $3.03 | $3.03 | 2,441,000 | — | — |
| 2013-07-10 | $2.97 | $2.97 | 3,541,000 | — | — |
| 2013-07-09 | $3.00 | $3.00 | 3,247,000 | — | — |
| 2013-07-08 | $2.95 | $2.95 | 3,085,000 | — | — |
| 2013-07-05 | $2.84 | $2.84 | 1,142,000 | — | — |
| 2013-07-03 | $2.82 | $2.82 | 928,000 | — | — |
| 2013-07-02 | $2.81 | $2.81 | 2,522,000 | — | — |
| 2013-07-01 | $2.92 | $2.92 | 6,259,000 | — | — |
| 2013-06-28 | $2.92 | $2.92 | 5,565,000 | — | — |
| 2013-06-27 | $2.82 | $2.82 | 3,930,000 | — | — |
| 2013-06-26 | $2.73 | $2.73 | 3,713,000 | — | — |
| 2013-06-25 | $2.67 | $2.67 | 4,913,000 | — | — |
| 2013-06-24 | $2.55 | $2.55 | 12,025,000 | — | — |
| 2013-06-21 | $2.65 | $2.65 | 7,986,000 | — | — |
| 2013-06-20 | $2.64 | $2.64 | 13,007,000 | — | — |
| 2013-06-19 | $2.90 | $2.90 | 11,447,000 | — | — |
| 2013-06-18 | $3.30 | $3.30 | 3,272,000 | — | — |
| 2013-06-17 | $3.25 | $3.25 | 1,624,000 | — | — |
| 2013-06-14 | $3.24 | $3.24 | 3,057,000 | — | — |
| 2013-06-13 | $3.36 | $3.36 | 3,650,000 | — | — |
| 2013-06-12 | $3.30 | $3.30 | 8,197,000 | — | — |
| 2013-06-11 | $3.22 | $3.22 | 8,719,000 | — | — |
| 2013-06-10 | $3.10 | $3.10 | 3,419,000 | — | — |
| 2013-06-07 | $2.99 | $2.99 | 4,721,000 | — | — |
| 2013-06-06 | $2.95 | $2.95 | 1,648,000 | — | — |
| 2013-06-05 | $2.86 | $2.86 | 5,023,000 | — | — |
| 2013-06-04 | $2.91 | $2.91 | 4,509,000 | — | — |
| 2013-06-03 | $2.93 | $2.93 | 7,807,000 | — | — |
| 2013-05-31 | $3.00 | $3.00 | 4,520,000 | — | — |
| 2013-05-30 | $2.98 | $2.98 | 6,031,000 | — | — |
| 2013-05-29 | $2.95 | $2.95 | 16,690,000 | — | — |
| 2013-05-28 | $2.95 | $2.95 | 19,285,000 | — | — |
| 2013-05-24 | $3.40 | $3.40 | 5,216,000 | — | — |
| 2013-05-23 | $3.36 | $3.36 | 6,381,000 | — | — |
| 2013-05-22 | $3.40 | $3.40 | 6,511,000 | — | — |
| 2013-05-21 | $3.66 | $3.66 | 6,641,000 | — | — |
| 2013-05-20 | $3.62 | $3.62 | 7,691,000 | — | — |
| 2013-05-17 | $3.31 | $3.31 | 4,757,000 | — | — |
| 2013-05-16 | $3.32 | $3.32 | 9,233,000 | — | — |
| 2013-05-15 | $3.18 | $3.18 | 29,992,000 | — | — |
| 2013-05-14 | $3.35 | $3.35 | 12,380,000 | — | — |
| 2013-05-13 | $3.16 | $3.16 | 7,854,000 | — | — |
| 2013-05-10 | $3.18 | $3.18 | 9,370,000 | — | — |
| 2013-05-09 | $3.38 | $3.38 | 2,918,000 | — | — |
| 2013-05-08 | $3.40 | $3.40 | 3,092,000 | — | — |
| 2013-05-07 | $3.38 | $3.38 | 2,904,000 | — | — |
| 2013-05-06 | $3.31 | $3.31 | 3,044,000 | — | — |
| 2013-05-03 | $3.29 | $3.29 | 3,797,000 | — | — |
| 2013-05-02 | $3.36 | $3.36 | 7,020,000 | — | — |
| 2013-05-01 | $3.17 | $3.17 | 4,001,000 | — | — |
| 2013-04-30 | $3.08 | $3.08 | 3,830,000 | — | — |
| 2013-04-29 | $2.98 | $2.98 | 3,246,000 | — | — |
| 2013-04-26 | $2.91 | $2.91 | 1,796,000 | — | — |
| 2013-04-25 | $2.92 | $2.92 | 3,008,000 | — | — |
| 2013-04-24 | $2.99 | $2.99 | 2,821,000 | — | — |
| 2013-04-23 | $3.00 | $3.00 | 3,003,000 | — | — |
| 2013-04-22 | $2.97 | $2.97 | 3,155,000 | — | — |
| 2013-04-19 | $2.86 | $2.86 | 3,944,000 | — | — |
| 2013-04-18 | $2.79 | $2.79 | 3,222,000 | — | — |
| 2013-04-17 | $2.77 | $2.77 | 2,855,000 | — | — |
| 2013-04-16 | $2.83 | $2.83 | 3,992,000 | — | — |
| 2013-04-15 | $2.72 | $2.72 | 2,816,000 | — | — |
| 2013-04-12 | $2.77 | $2.77 | 3,609,000 | — | — |
| 2013-04-11 | $2.85 | $2.85 | 3,862,000 | — | — |
| 2013-04-10 | $2.84 | $2.84 | 7,063,000 | — | — |
| 2013-04-09 | $3.00 | $3.00 | 8,165,000 | — | — |
| 2013-04-08 | $3.10 | $3.10 | 5,018,000 | — | — |
| 2013-04-05 | $3.15 | $3.15 | 4,723,000 | — | — |
| 2013-04-04 | $3.05 | $3.05 | 3,188,000 | — | — |
| 2013-04-03 | $2.97 | $2.97 | 4,478,000 | — | — |
| 2013-04-02 | $2.95 | $2.95 | 3,304,000 | — | — |
| 2013-04-01 | $2.99 | $2.99 | 3,919,000 | — | — |
| 2013-03-28 | $3.04 | $3.04 | 8,505,000 | — | — |
| 2013-03-27 | $3.11 | $3.11 | 6,297,000 | — | — |
| 2013-03-26 | $2.98 | $2.98 | 5,964,000 | — | — |
| 2013-03-25 | $2.86 | $2.86 | 2,474,000 | — | — |
| 2013-03-22 | $2.86 | $2.86 | 4,375,000 | — | — |
| 2013-03-21 | $2.89 | $2.89 | 2,264,000 | — | — |
| 2013-03-20 | $2.93 | $2.93 | 5,686,000 | — | — |
| 2013-03-19 | $2.87 | $2.87 | 11,180,000 | — | — |
| 2013-03-18 | $2.71 | $2.71 | 6,163,000 | — | — |
| 2013-03-15 | $2.85 | $2.85 | 11,953,000 | — | — |
| 2013-03-14 | $2.64 | $2.64 | 29,890,000 | — | — |
| 2013-03-13 | $2.44 | $2.44 | 3,226,000 | — | — |
| 2013-03-12 | $2.59 | $2.59 | 4,092,000 | — | — |
| 2013-03-11 | $2.58 | $2.58 | 2,768,000 | — | — |
| 2013-03-08 | $2.43 | $2.43 | 1,707,000 | — | — |
| 2013-03-07 | $2.52 | $2.52 | 3,921,000 | — | — |
| 2013-03-06 | $2.36 | $2.36 | 3,300,000 | — | — |
| 2013-03-05 | $2.52 | $2.52 | 2,096,000 | — | — |
| 2013-03-04 | $2.54 | $2.54 | 2,170,000 | — | — |
| 2013-03-01 | $2.58 | $2.58 | 1,711,000 | — | — |
| 2013-02-28 | $2.59 | $2.59 | 4,447,000 | — | — |
| 2013-02-27 | $2.65 | $2.65 | 3,964,000 | — | — |
| 2013-02-26 | $2.56 | $2.56 | 9,923,000 | — | — |
| 2013-02-25 | $2.85 | $2.85 | 7,857,000 | — | — |
| 2013-02-22 | $2.44 | $2.44 | 10,985,000 | — | — |
| 2013-02-21 | $2.27 | $2.27 | 2,482,000 | — | — |
| 2013-02-20 | $2.34 | $2.34 | 921,000 | — | — |
| 2013-02-19 | $2.44 | $2.44 | 1,120,000 | — | — |
| 2013-02-15 | $2.49 | $2.49 | 753,000 | — | — |
| 2013-02-14 | $2.50 | $2.50 | 841,000 | — | — |
| 2013-02-13 | $2.52 | $2.52 | 5,015,000 | — | — |
| 2013-02-12 | $2.52 | $2.52 | 522,000 | — | — |
| 2013-02-11 | $2.53 | $2.53 | 2,193,000 | — | — |
| 2013-02-08 | $2.56 | $2.56 | 4,551,000 | — | — |
| 2013-02-07 | $2.51 | $2.51 | 4,259,000 | — | — |
| 2013-02-06 | $2.06 | $2.06 | 4,344,000 | — | — |
| 2013-02-05 | $1.83 | $1.83 | 461,000 | — | — |
| 2013-02-04 | $1.84 | $1.84 | 1,030,000 | — | — |
| 2013-02-01 | $1.90 | $1.90 | 1,262,000 | — | — |
| 2013-01-31 | $1.86 | $1.86 | 1,418,000 | — | — |
| 2013-01-30 | $1.88 | $1.88 | 703,000 | — | — |
| 2013-01-29 | $1.83 | $1.83 | 1,944,000 | — | — |
| 2013-01-28 | $1.95 | $1.95 | 1,719,000 | — | — |
| 2013-01-25 | $2.00 | $2.00 | 2,250,000 | — | — |
| 2013-01-24 | $2.21 | $2.21 | 1,663,000 | — | — |
| 2013-01-23 | $2.08 | $2.08 | 1,838,000 | — | — |
| 2013-01-22 | $1.99 | $1.99 | 1,467,000 | — | — |
| 2013-01-18 | $1.99 | $1.99 | 838,000 | — | — |
| 2013-01-17 | $2.00 | $2.00 | 717,000 | — | — |
| 2013-01-16 | $1.97 | $1.97 | 1,192,000 | — | — |
| 2013-01-15 | $2.00 | $2.00 | 904,000 | — | — |
| 2013-01-14 | $1.98 | $1.98 | 2,487,000 | — | — |
| 2013-01-11 | $2.02 | $2.02 | 1,796,000 | — | — |
| 2013-01-10 | $2.06 | $2.06 | 3,054,000 | — | — |
| 2013-01-09 | $1.97 | $1.97 | 2,681,000 | — | — |
| 2013-01-08 | $1.80 | $1.80 | 922,000 | — | — |
| 2013-01-07 | $1.80 | $1.80 | 2,100,000 | — | — |
| 2013-01-04 | $1.66 | $1.66 | 461,000 | — | — |
| 2013-01-03 | $1.74 | $1.74 | 1,106,000 | — | — |
| 2013-01-02 | $1.65 | $1.65 | 2,863,000 | — | — |