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
- 2010-04-05 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 | $3.91 | $3.91 | 82,500 | — | — |
| 2013-12-30 | $3.71 | $3.71 | 112,900 | — | — |
| 2013-12-27 | $3.60 | $3.60 | 249,000 | — | — |
| 2013-12-26 | $3.12 | $3.12 | 15,500 | — | — |
| 2013-12-24 | $3.06 | $3.06 | 5,300 | — | — |
| 2013-12-23 | $2.99 | $2.99 | 32,100 | — | — |
| 2013-12-20 | $2.99 | $2.99 | 92,700 | — | — |
| 2013-12-19 | $2.84 | $2.84 | 11,900 | — | — |
| 2013-12-18 | $2.84 | $2.84 | 18,800 | — | — |
| 2013-12-17 | $2.71 | $2.71 | 16,900 | — | — |
| 2013-12-16 | $2.76 | $2.76 | 43,400 | — | — |
| 2013-12-13 | $2.89 | $2.89 | 70,100 | — | — |
| 2013-12-12 | $2.74 | $2.74 | 17,500 | — | — |
| 2013-12-11 | $2.70 | $2.70 | 121,100 | — | — |
| 2013-12-10 | $2.74 | $2.74 | 182,600 | — | — |
| 2013-12-09 | $2.60 | $2.60 | 43,200 | — | — |
| 2013-12-06 | $2.66 | $2.66 | 15,200 | — | — |
| 2013-12-05 | $2.69 | $2.69 | 56,800 | — | — |
| 2013-12-04 | $2.55 | $2.55 | 53,900 | — | — |
| 2013-12-03 | $2.50 | $2.50 | 278,900 | — | — |
| 2013-12-02 | $2.79 | $2.79 | 276,300 | — | — |
| 2013-11-29 | $2.29 | $2.29 | 24,300 | — | — |
| 2013-11-27 | $2.20 | $2.20 | 22,200 | — | — |
| 2013-11-26 | $2.23 | $2.23 | 22,700 | — | — |
| 2013-11-25 | $2.23 | $2.23 | 26,800 | — | — |
| 2013-11-22 | $2.43 | $2.43 | 800 | — | — |
| 2013-11-21 | $2.36 | $2.36 | 12,900 | — | — |
| 2013-11-20 | $2.37 | $2.37 | 14,800 | — | — |
| 2013-11-19 | $2.36 | $2.36 | 14,900 | — | — |
| 2013-11-18 | $2.32 | $2.32 | 32,100 | — | — |
| 2013-11-15 | $2.46 | $2.46 | 7,900 | — | — |
| 2013-11-14 | $2.41 | $2.41 | 19,300 | — | — |
| 2013-11-13 | $2.47 | $2.47 | 13,100 | — | — |
| 2013-11-12 | $2.52 | $2.52 | 23,600 | — | — |
| 2013-11-11 | $2.54 | $2.54 | 27,900 | — | — |
| 2013-11-08 | $2.48 | $2.48 | 20,600 | — | — |
| 2013-11-07 | $2.60 | $2.60 | 3,800 | — | — |
| 2013-11-06 | $2.58 | $2.58 | 38,300 | — | — |
| 2013-11-05 | $2.60 | $2.60 | 22,800 | — | — |
| 2013-11-04 | $2.61 | $2.61 | 32,200 | — | — |
| 2013-11-01 | $2.68 | $2.68 | 51,700 | — | — |
| 2013-10-31 | $2.68 | $2.68 | 43,800 | — | — |
| 2013-10-30 | $2.48 | $2.48 | 51,700 | — | — |
| 2013-10-29 | $2.43 | $2.43 | 52,200 | — | — |
| 2013-10-28 | $2.54 | $2.54 | 33,100 | — | — |
| 2013-10-25 | $2.65 | $2.65 | 38,100 | — | — |
| 2013-10-24 | $2.55 | $2.55 | 105,300 | — | — |
| 2013-10-23 | $2.67 | $2.67 | 452,200 | — | — |
| 2013-10-22 | $2.98 | $2.98 | 387,500 | — | — |
| 2013-10-21 | $2.40 | $2.40 | 184,100 | — | — |
| 2013-10-18 | $2.21 | $2.21 | 126,100 | — | — |
| 2013-10-17 | $2.19 | $2.19 | 57,300 | — | — |
| 2013-10-16 | $2.25 | $2.25 | 86,200 | — | — |
| 2013-10-15 | $2.19 | $2.19 | 46,000 | — | — |
| 2013-10-14 | $2.21 | $2.21 | 15,700 | — | — |
| 2013-10-11 | $2.20 | $2.20 | 71,100 | — | — |
| 2013-10-10 | $2.19 | $2.19 | 56,400 | — | — |
| 2013-10-09 | $2.20 | $2.20 | 74,100 | — | — |
| 2013-10-08 | $2.24 | $2.24 | 75,800 | — | — |
| 2013-10-07 | $2.20 | $2.20 | 76,800 | — | — |
| 2013-10-04 | $2.23 | $2.23 | 88,500 | — | — |
| 2013-10-03 | $2.19 | $2.19 | 69,900 | — | — |
| 2013-10-02 | $2.24 | $2.24 | 167,800 | — | — |
| 2013-10-01 | $2.12 | $2.12 | 39,100 | — | — |
| 2013-09-30 | $2.19 | $2.19 | 40,400 | — | — |
| 2013-09-27 | $2.21 | $2.21 | 46,400 | — | — |
| 2013-09-26 | $2.27 | $2.27 | 329,700 | — | — |
| 2013-09-25 | $2.09 | $2.09 | 82,800 | — | — |
| 2013-09-24 | $2.14 | $2.14 | 35,200 | — | — |
| 2013-09-23 | $2.15 | $2.15 | 19,000 | — | — |
| 2013-09-20 | $2.15 | $2.15 | 13,500 | — | — |
| 2013-09-19 | $2.16 | $2.16 | 25,800 | — | — |
| 2013-09-18 | $2.20 | $2.20 | 29,500 | — | — |
| 2013-09-17 | $2.22 | $2.22 | 32,200 | — | — |
| 2013-09-16 | $2.25 | $2.25 | 44,400 | — | — |
| 2013-09-13 | $2.19 | $2.19 | 18,700 | — | — |
| 2013-09-12 | $2.23 | $2.23 | 31,400 | — | — |
| 2013-09-11 | $2.18 | $2.18 | 11,800 | — | — |
| 2013-09-10 | $2.25 | $2.25 | 30,400 | — | — |
| 2013-09-09 | $2.18 | $2.18 | 46,200 | — | — |
| 2013-09-06 | $2.10 | $2.10 | 23,100 | — | — |
| 2013-09-05 | $2.12 | $2.12 | 31,500 | — | — |
| 2013-09-04 | $2.10 | $2.10 | 32,000 | — | — |
| 2013-09-03 | $2.24 | $2.24 | 38,000 | — | — |
| 2013-08-30 | $2.25 | $2.25 | 42,300 | — | — |
| 2013-08-29 | $2.16 | $2.16 | 41,600 | — | — |
| 2013-08-28 | $2.25 | $2.25 | 73,700 | — | — |
| 2013-08-27 | $2.24 | $2.24 | 70,900 | — | — |
| 2013-08-26 | $2.35 | $2.35 | 123,700 | — | — |
| 2013-08-23 | $2.27 | $2.27 | 123,500 | — | — |
| 2013-08-22 | $2.30 | $2.30 | 240,700 | — | — |
| 2013-08-21 | $2.52 | $2.52 | 467,100 | — | — |
| 2013-08-20 | $2.16 | $2.16 | 270,300 | — | — |
| 2013-08-19 | $2.26 | $2.26 | 541,100 | — | — |
| 2013-08-16 | $1.90 | $1.90 | 31,700 | — | — |
| 2013-08-15 | $1.93 | $1.93 | 52,400 | — | — |
| 2013-08-14 | $1.89 | $1.89 | 56,900 | — | — |
| 2013-08-13 | $1.89 | $1.89 | 188,100 | — | — |
| 2013-08-12 | $1.81 | $1.81 | 43,500 | — | — |
| 2013-08-09 | $1.85 | $1.85 | 13,500 | — | — |
| 2013-08-08 | $1.90 | $1.90 | 47,400 | — | — |
| 2013-08-07 | $1.87 | $1.87 | 48,900 | — | — |
| 2013-08-06 | $1.85 | $1.85 | 18,900 | — | — |
| 2013-08-05 | $1.89 | $1.89 | 35,500 | — | — |
| 2013-08-02 | $1.92 | $1.92 | 126,200 | — | — |
| 2013-08-01 | $1.90 | $1.90 | 54,200 | — | — |
| 2013-07-31 | $1.92 | $1.92 | 1,191,400 | — | — |
| 2013-07-30 | $4.30 | $4.30 | 13,000 | — | — |
| 2013-07-29 | $5.30 | $5.30 | 700 | — | — |
| 2013-07-26 | $5.26 | $5.26 | 3,900 | — | — |
| 2013-07-25 | $5.14 | $5.14 | 1,900 | — | — |
| 2013-07-24 | $5.29 | $5.29 | 6,500 | — | — |
| 2013-07-23 | $5.00 | $5.00 | 11,500 | — | — |
| 2013-07-22 | $5.60 | $5.60 | 0 | — | — |
| 2013-07-19 | $5.60 | $5.60 | 3,400 | — | — |
| 2013-07-18 | $5.75 | $5.75 | 500 | — | — |
| 2013-07-17 | $6.05 | $6.05 | 1,200 | — | — |
| 2013-07-16 | $5.91 | $5.91 | 400 | — | — |
| 2013-07-15 | $5.91 | $5.91 | 4,700 | — | — |
| 2013-07-12 | $6.10 | $6.10 | 1,900 | — | — |
| 2013-07-11 | $5.95 | $5.95 | 2,600 | — | — |
| 2013-07-10 | $5.93 | $5.93 | 5,700 | — | — |
| 2013-07-09 | $6.20 | $6.20 | 500 | — | — |
| 2013-07-08 | $6.30 | $6.30 | 5,700 | — | — |
| 2013-07-05 | $5.90 | $5.90 | 6,500 | — | — |
| 2013-07-03 | $6.50 | $6.50 | 3,500 | — | — |
| 2013-07-02 | $6.34 | $6.34 | 6,600 | — | — |
| 2013-07-01 | $6.00 | $6.00 | 1,900 | — | — |
| 2013-06-28 | $5.93 | $5.93 | 200 | — | — |
| 2013-06-27 | $6.25 | $6.25 | 3,600 | — | — |
| 2013-06-26 | $6.00 | $6.00 | 300 | — | — |
| 2013-06-25 | $5.60 | $5.60 | 1,900 | — | — |
| 2013-06-24 | $6.12 | $6.12 | 400 | — | — |
| 2013-06-21 | $6.31 | $6.31 | 1,900 | — | — |
| 2013-06-20 | $6.00 | $6.00 | 3,600 | — | — |
| 2013-06-19 | $6.24 | $6.24 | 3,800 | — | — |
| 2013-06-18 | $6.51 | $6.51 | 700 | — | — |
| 2013-06-17 | $6.90 | $6.90 | 7,600 | — | — |
| 2013-06-14 | $6.90 | $6.90 | 5,200 | — | — |
| 2013-06-13 | $6.90 | $6.90 | 24,600 | — | — |
| 2013-06-12 | $6.50 | $6.50 | 11,400 | — | — |
| 2013-06-11 | $6.11 | $6.11 | 7,100 | — | — |
| 2013-06-10 | $6.00 | $6.00 | 2,300 | — | — |
| 2013-06-07 | $6.45 | $6.45 | 1,200 | — | — |
| 2013-06-06 | $6.36 | $6.36 | 10,400 | — | — |
| 2013-06-05 | $5.80 | $5.80 | 42,200 | — | — |
| 2013-06-04 | $6.55 | $6.55 | 4,700 | — | — |
| 2013-06-03 | $6.00 | $6.00 | 7,000 | — | — |
| 2013-05-31 | $6.16 | $6.16 | 5,700 | — | — |
| 2013-05-30 | $6.20 | $6.20 | 12,600 | — | — |
| 2013-05-29 | $6.40 | $6.40 | 11,200 | — | — |
| 2013-05-28 | $6.60 | $6.60 | 15,700 | — | — |
| 2013-05-24 | $6.30 | $6.30 | 11,800 | — | — |
| 2013-05-23 | $6.10 | $6.10 | 16,500 | — | — |
| 2013-05-22 | $6.28 | $6.28 | 20,400 | — | — |
| 2013-05-21 | $7.09 | $7.09 | 65,100 | — | — |
| 2013-05-20 | $6.75 | $6.75 | 28,700 | — | — |
| 2013-05-17 | $7.30 | $7.30 | 35,800 | — | — |
| 2013-05-16 | $6.58 | $6.58 | 173,300 | — | — |
| 2013-05-15 | $5.90 | $5.90 | 43,400 | — | — |
| 2013-05-14 | $7.30 | $7.30 | 26,300 | — | — |
| 2013-05-13 | $6.70 | $6.70 | 15,800 | — | — |
| 2013-05-10 | $5.86 | $5.86 | 13,500 | — | — |
| 2013-05-09 | $5.50 | $5.50 | 20,800 | — | — |
| 2013-05-08 | $6.00 | $6.00 | 42,100 | — | — |
| 2013-05-07 | $5.49 | $5.49 | 28,100 | — | — |
| 2013-05-06 | $4.05 | $4.05 | 17,400 | — | — |
| 2013-05-03 | $3.45 | $3.45 | 11,300 | — | — |
| 2013-05-02 | $2.70 | $2.70 | 12,400 | — | — |
| 2013-05-01 | $2.49 | $2.49 | 12,200 | — | — |
| 2013-04-30 | $2.33 | $2.33 | 10,300 | — | — |
| 2013-04-29 | $2.32 | $2.32 | 18,300 | — | — |
| 2013-04-26 | $2.25 | $2.25 | 18,600 | — | — |
| 2013-04-25 | $2.50 | $2.50 | 11,200 | — | — |
| 2013-04-24 | $2.70 | $2.70 | 5,600 | — | — |
| 2013-04-23 | $2.50 | $2.50 | 12,400 | — | — |
| 2013-04-22 | $2.50 | $2.50 | 17,900 | — | — |
| 2013-04-19 | $2.95 | $2.95 | 47,300 | — | — |
| 2013-04-18 | $3.16 | $3.16 | 8,400 | — | — |
| 2013-04-17 | $3.61 | $3.61 | 6,300 | — | — |
| 2013-04-16 | $3.50 | $3.50 | 3,600 | — | — |
| 2013-04-15 | $3.50 | $3.50 | 100 | — | — |
| 2013-04-12 | $3.27 | $3.27 | 8,300 | — | — |
| 2013-04-11 | $3.40 | $3.40 | 5,700 | — | — |
| 2013-04-10 | $3.13 | $3.13 | 34,400 | — | — |
| 2013-04-09 | $3.51 | $3.51 | 24,400 | — | — |
| 2013-04-08 | $3.94 | $3.94 | 7,500 | — | — |
| 2013-04-05 | $3.94 | $3.94 | 7,400 | — | — |
| 2013-04-04 | $4.01 | $4.01 | 10,800 | — | — |
| 2013-04-03 | $4.03 | $4.03 | 10,300 | — | — |
| 2013-04-02 | $4.15 | $4.15 | 1,700 | — | — |
| 2013-04-01 | $3.85 | $3.85 | 700 | — | — |
| 2013-03-28 | $4.00 | $4.00 | 5,200 | — | — |
| 2013-03-27 | $4.00 | $4.00 | 5,000 | — | — |
| 2013-03-26 | $4.15 | $4.15 | 6,600 | — | — |
| 2013-03-25 | $4.70 | $4.70 | 18,600 | — | — |
| 2013-03-22 | $4.00 | $4.00 | 5,700 | — | — |
| 2013-03-21 | $4.21 | $4.21 | 1,700 | — | — |
| 2013-03-20 | $3.70 | $3.70 | 17,300 | — | — |
| 2013-03-19 | $4.39 | $4.39 | 3,400 | — | — |
| 2013-03-18 | $4.45 | $4.45 | 2,300 | — | — |
| 2013-03-15 | $4.60 | $4.60 | 8,000 | — | — |
| 2013-03-14 | $4.80 | $4.80 | 13,800 | — | — |
| 2013-03-13 | $4.71 | $4.71 | 8,200 | — | — |
| 2013-03-12 | $5.02 | $5.02 | 2,100 | — | — |
| 2013-03-11 | $4.50 | $4.50 | 3,700 | — | — |
| 2013-03-08 | $5.45 | $5.45 | 7,200 | — | — |
| 2013-03-07 | $5.00 | $5.00 | 4,200 | — | — |
| 2013-03-06 | $4.40 | $4.40 | 4,000 | — | — |
| 2013-03-05 | $5.00 | $5.00 | 1,000 | — | — |
| 2013-03-04 | $5.60 | $5.60 | 1,000 | — | — |
| 2013-03-01 | $5.40 | $5.40 | 3,100 | — | — |
| 2013-02-28 | $5.41 | $5.41 | 5,300 | — | — |
| 2013-02-27 | $6.44 | $6.44 | 100 | — | — |
| 2013-02-26 | $6.17 | $6.17 | 9,300 | — | — |
| 2013-02-25 | $7.00 | $7.00 | 3,500 | — | — |
| 2013-02-22 | $6.40 | $6.40 | 0 | — | — |
| 2013-02-21 | $6.40 | $6.40 | 4,300 | — | — |
| 2013-02-20 | $7.63 | $7.63 | 1,800 | — | — |
| 2013-02-19 | $7.63 | $7.63 | 500 | — | — |
| 2013-02-15 | $7.63 | $7.63 | 1,800 | — | — |
| 2013-02-14 | $9.00 | $9.00 | 2,900 | — | — |
| 2013-02-13 | $9.00 | $9.00 | 3,800 | — | — |
| 2013-02-12 | $7.00 | $7.00 | 0 | — | — |
| 2013-02-11 | $7.00 | $7.00 | 800 | — | — |
| 2013-02-08 | $6.00 | $6.00 | 0 | — | — |
| 2013-02-07 | $6.00 | $6.00 | 600 | — | — |
| 2013-02-06 | $6.38 | $6.38 | 0 | — | — |
| 2013-02-05 | $6.75 | $6.75 | 2,961 | — | — |
| 2013-02-04 | $7.50 | $7.50 | 1,292 | — | — |
| 2013-02-01 | $7.50 | $7.50 | 207 | — | — |
| 2013-01-31 | $7.50 | $7.50 | 3,235 | — | — |
| 2013-01-30 | $7.50 | $7.50 | 156 | — | — |
| 2013-01-29 | $7.50 | $7.50 | 372 | — | — |
| 2013-01-28 | $7.50 | $7.50 | 755 | — | — |
| 2013-01-25 | $7.50 | $7.50 | 1,363 | — | — |
| 2013-01-24 | $8.25 | $8.25 | 2,743 | — | — |
| 2013-01-23 | $8.25 | $8.25 | 2,812 | — | — |
| 2013-01-22 | $9.00 | $9.00 | 12,199 | — | — |
| 2013-01-18 | $8.25 | $8.25 | 888 | — | — |
| 2013-01-17 | $7.50 | $7.50 | 1,105 | — | — |
| 2013-01-16 | $8.25 | $8.25 | 5,269 | — | — |
| 2013-01-15 | $8.25 | $8.25 | 8,352 | — | — |
| 2013-01-14 | $6.00 | $6.00 | 1,789 | — | — |
| 2013-01-11 | $5.25 | $5.25 | 3,836 | — | — |
| 2013-01-10 | $5.25 | $5.25 | 1,739 | — | — |
| 2013-01-09 | $6.00 | $6.00 | 5,848 | — | — |
| 2013-01-08 | $6.75 | $6.75 | 8,821 | — | — |
| 2013-01-07 | $7.50 | $7.50 | 18,203 | — | — |
| 2013-01-04 | $7.50 | $7.50 | 23,713 | — | — |
| 2013-01-03 | $5.25 | $5.25 | 4,107 | — | — |
| 2013-01-02 | $4.50 | $4.50 | 883 | — | — |