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
- 2006-07-06 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 | $2.62 | $2.62 | 84,400 | — | — |
| 2013-12-30 | $2.59 | $2.59 | 16,900 | — | — |
| 2013-12-27 | $2.57 | $2.57 | 108,800 | — | — |
| 2013-12-26 | $2.70 | $2.70 | 28,700 | — | — |
| 2013-12-24 | $2.78 | $2.78 | 163,900 | — | — |
| 2013-12-23 | $2.74 | $2.74 | 120,900 | — | — |
| 2013-12-20 | $2.52 | $2.52 | 230,600 | — | — |
| 2013-12-19 | $2.59 | $2.59 | 42,700 | — | — |
| 2013-12-18 | $2.64 | $2.64 | 136,100 | — | — |
| 2013-12-17 | $2.49 | $2.49 | 149,100 | — | — |
| 2013-12-16 | $2.45 | $2.45 | 70,700 | — | — |
| 2013-12-13 | $2.39 | $2.39 | 19,000 | — | — |
| 2013-12-12 | $2.36 | $2.36 | 2,200 | — | — |
| 2013-12-11 | $2.31 | $2.31 | 34,700 | — | — |
| 2013-12-10 | $2.37 | $2.37 | 93,900 | — | — |
| 2013-12-09 | $2.30 | $2.30 | 25,800 | — | — |
| 2013-12-06 | $2.43 | $2.43 | 39,900 | — | — |
| 2013-12-05 | $2.39 | $2.39 | 48,400 | — | — |
| 2013-12-04 | $2.46 | $2.46 | 2,200 | — | — |
| 2013-12-03 | $2.48 | $2.48 | 53,400 | — | — |
| 2013-12-02 | $2.60 | $2.60 | 4,700 | — | — |
| 2013-11-29 | $2.61 | $2.61 | 23,700 | — | — |
| 2013-11-27 | $2.64 | $2.64 | 20,800 | — | — |
| 2013-11-26 | $2.64 | $2.64 | 40,500 | — | — |
| 2013-11-25 | $2.54 | $2.54 | 134,300 | — | — |
| 2013-11-22 | $2.69 | $2.69 | 34,200 | — | — |
| 2013-11-21 | $2.73 | $2.73 | 221,000 | — | — |
| 2013-11-20 | $2.75 | $2.75 | 84,000 | — | — |
| 2013-11-19 | $2.82 | $2.82 | 32,200 | — | — |
| 2013-11-18 | $2.87 | $2.87 | 233,800 | — | — |
| 2013-11-15 | $2.80 | $2.80 | 70,900 | — | — |
| 2013-11-14 | $2.77 | $2.77 | 106,300 | — | — |
| 2013-11-13 | $2.64 | $2.64 | 49,700 | — | — |
| 2013-11-12 | $2.76 | $2.76 | 119,700 | — | — |
| 2013-11-11 | $2.75 | $2.75 | 61,700 | — | — |
| 2013-11-08 | $2.84 | $2.84 | 100,400 | — | — |
| 2013-11-07 | $2.46 | $2.46 | 174,800 | — | — |
| 2013-11-06 | $2.59 | $2.59 | 161,600 | — | — |
| 2013-11-05 | $2.73 | $2.73 | 93,800 | — | — |
| 2013-11-04 | $2.79 | $2.79 | 48,500 | — | — |
| 2013-11-01 | $2.72 | $2.72 | 30,500 | — | — |
| 2013-10-31 | $2.82 | $2.82 | 99,700 | — | — |
| 2013-10-30 | $2.91 | $2.91 | 26,500 | — | — |
| 2013-10-29 | $2.93 | $2.93 | 84,400 | — | — |
| 2013-10-28 | $3.03 | $3.03 | 77,500 | — | — |
| 2013-10-25 | $3.14 | $3.14 | 237,500 | — | — |
| 2013-10-24 | $3.19 | $3.19 | 195,900 | — | — |
| 2013-10-23 | $2.99 | $2.99 | 109,500 | — | — |
| 2013-10-22 | $2.96 | $2.96 | 373,500 | — | — |
| 2013-10-21 | $2.90 | $2.90 | 84,200 | — | — |
| 2013-10-18 | $2.89 | $2.89 | 524,100 | — | — |
| 2013-10-17 | $2.84 | $2.84 | 332,300 | — | — |
| 2013-10-16 | $2.72 | $2.72 | 44,700 | — | — |
| 2013-10-15 | $2.69 | $2.69 | 30,000 | — | — |
| 2013-10-14 | $2.72 | $2.72 | 23,500 | — | — |
| 2013-10-11 | $2.67 | $2.67 | 48,700 | — | — |
| 2013-10-10 | $2.59 | $2.59 | 33,800 | — | — |
| 2013-10-09 | $2.65 | $2.65 | 132,500 | — | — |
| 2013-10-08 | $2.64 | $2.64 | 48,100 | — | — |
| 2013-10-07 | $2.65 | $2.65 | 43,600 | — | — |
| 2013-10-04 | $2.75 | $2.75 | 156,500 | — | — |
| 2013-10-03 | $2.75 | $2.75 | 54,800 | — | — |
| 2013-10-02 | $2.83 | $2.83 | 132,600 | — | — |
| 2013-10-01 | $2.65 | $2.65 | 296,000 | — | — |
| 2013-09-30 | $2.67 | $2.67 | 87,700 | — | — |
| 2013-09-27 | $2.73 | $2.73 | 15,400 | — | — |
| 2013-09-26 | $2.78 | $2.78 | 182,400 | — | — |
| 2013-09-25 | $2.78 | $2.78 | 241,800 | — | — |
| 2013-09-24 | $2.64 | $2.64 | 94,400 | — | — |
| 2013-09-23 | $2.60 | $2.60 | 111,300 | — | — |
| 2013-09-20 | $2.75 | $2.75 | 359,600 | — | — |
| 2013-09-19 | $2.72 | $2.72 | 229,300 | — | — |
| 2013-09-18 | $2.69 | $2.69 | 91,500 | — | — |
| 2013-09-17 | $2.73 | $2.73 | 89,700 | — | — |
| 2013-09-16 | $2.65 | $2.65 | 133,800 | — | — |
| 2013-09-13 | $2.63 | $2.63 | 354,500 | — | — |
| 2013-09-12 | $2.77 | $2.77 | 637,300 | — | — |
| 2013-09-11 | $2.68 | $2.68 | 374,000 | — | — |
| 2013-09-10 | $2.62 | $2.62 | 113,300 | — | — |
| 2013-09-09 | $2.54 | $2.54 | 907,700 | — | — |
| 2013-09-06 | $2.41 | $2.41 | 34,200 | — | — |
| 2013-09-05 | $2.46 | $2.46 | 53,100 | — | — |
| 2013-09-04 | $2.43 | $2.43 | 138,800 | — | — |
| 2013-09-03 | $2.40 | $2.40 | 163,700 | — | — |
| 2013-08-30 | $2.41 | $2.41 | 26,700 | — | — |
| 2013-08-29 | $2.40 | $2.40 | 79,600 | — | — |
| 2013-08-28 | $2.37 | $2.37 | 77,900 | — | — |
| 2013-08-27 | $2.42 | $2.42 | 34,800 | — | — |
| 2013-08-26 | $2.41 | $2.41 | 55,300 | — | — |
| 2013-08-23 | $2.53 | $2.53 | 242,000 | — | — |
| 2013-08-22 | $2.40 | $2.40 | 69,700 | — | — |
| 2013-08-21 | $2.39 | $2.39 | 181,300 | — | — |
| 2013-08-20 | $2.41 | $2.41 | 101,700 | — | — |
| 2013-08-19 | $2.45 | $2.45 | 165,800 | — | — |
| 2013-08-16 | $2.47 | $2.47 | 1,387,300 | — | — |
| 2013-08-15 | $3.11 | $3.11 | 134,900 | — | — |
| 2013-08-14 | $3.10 | $3.10 | 103,200 | — | — |
| 2013-08-13 | $3.45 | $3.45 | 67,100 | — | — |
| 2013-08-12 | $3.60 | $3.60 | 53,700 | — | — |
| 2013-08-09 | $3.76 | $3.76 | 14,900 | — | — |
| 2013-08-08 | $3.71 | $3.71 | 42,000 | — | — |
| 2013-08-07 | $3.74 | $3.74 | 23,100 | — | — |
| 2013-08-06 | $3.72 | $3.72 | 30,600 | — | — |
| 2013-08-05 | $3.63 | $3.63 | 32,800 | — | — |
| 2013-08-02 | $3.79 | $3.79 | 39,100 | — | — |
| 2013-08-01 | $3.93 | $3.93 | 15,100 | — | — |
| 2013-07-31 | $3.85 | $3.85 | 21,100 | — | — |
| 2013-07-30 | $3.65 | $3.65 | 17,300 | — | — |
| 2013-07-29 | $3.75 | $3.75 | 29,300 | — | — |
| 2013-07-26 | $3.84 | $3.84 | 45,700 | — | — |
| 2013-07-25 | $3.75 | $3.75 | 49,200 | — | — |
| 2013-07-24 | $3.97 | $3.97 | 28,100 | — | — |
| 2013-07-23 | $3.84 | $3.84 | 66,800 | — | — |
| 2013-07-22 | $4.03 | $4.03 | 12,400 | — | — |
| 2013-07-19 | $4.00 | $4.00 | 27,500 | — | — |
| 2013-07-18 | $4.06 | $4.06 | 46,900 | — | — |
| 2013-07-17 | $3.99 | $3.99 | 21,600 | — | — |
| 2013-07-16 | $3.95 | $3.95 | 40,400 | — | — |
| 2013-07-15 | $4.11 | $4.11 | 43,800 | — | — |
| 2013-07-12 | $4.16 | $4.16 | 40,600 | — | — |
| 2013-07-11 | $4.08 | $4.08 | 35,600 | — | — |
| 2013-07-10 | $4.29 | $4.29 | 25,600 | — | — |
| 2013-07-09 | $4.00 | $4.00 | 8,300 | — | — |
| 2013-07-08 | $3.83 | $3.83 | 43,600 | — | — |
| 2013-07-05 | $4.27 | $4.27 | 1,600 | — | — |
| 2013-07-03 | $4.25 | $4.25 | 9,900 | — | — |
| 2013-07-02 | $4.40 | $4.40 | 13,800 | — | — |
| 2013-07-01 | $4.48 | $4.48 | 21,000 | — | — |
| 2013-06-28 | $4.45 | $4.45 | 78,700 | — | — |
| 2013-06-27 | $4.30 | $4.30 | 119,300 | — | — |
| 2013-06-26 | $4.50 | $4.50 | 31,700 | — | — |
| 2013-06-25 | $4.49 | $4.49 | 51,100 | — | — |
| 2013-06-24 | $4.24 | $4.24 | 37,200 | — | — |
| 2013-06-21 | $4.27 | $4.27 | 123,800 | — | — |
| 2013-06-20 | $4.93 | $4.93 | 81,400 | — | — |
| 2013-06-19 | $4.74 | $4.74 | 61,300 | — | — |
| 2013-06-18 | $4.50 | $4.50 | 47,300 | — | — |
| 2013-06-17 | $4.42 | $4.42 | 39,800 | — | — |
| 2013-06-14 | $4.45 | $4.45 | 46,100 | — | — |
| 2013-06-13 | $4.40 | $4.40 | 4,000 | — | — |
| 2013-06-12 | $4.40 | $4.40 | 50,600 | — | — |
| 2013-06-11 | $4.50 | $4.50 | 5,400 | — | — |
| 2013-06-10 | $4.75 | $4.75 | 2,100 | — | — |
| 2013-06-07 | $4.39 | $4.39 | 27,600 | — | — |
| 2013-06-06 | $4.50 | $4.50 | 62,300 | — | — |
| 2013-06-05 | $4.35 | $4.35 | 11,500 | — | — |
| 2013-06-04 | $4.25 | $4.25 | 11,300 | — | — |
| 2013-06-03 | $4.35 | $4.35 | 28,500 | — | — |
| 2013-05-31 | $4.48 | $4.48 | 11,800 | — | — |
| 2013-05-30 | $4.47 | $4.47 | 45,900 | — | — |
| 2013-05-29 | $4.50 | $4.50 | 23,200 | — | — |
| 2013-05-28 | $4.79 | $4.79 | 30,200 | — | — |
| 2013-05-24 | $4.00 | $4.00 | 41,500 | — | — |
| 2013-05-23 | $4.00 | $4.00 | 14,000 | — | — |
| 2013-05-22 | $4.10 | $4.10 | 40,800 | — | — |
| 2013-05-21 | $4.05 | $4.05 | 6,800 | — | — |
| 2013-05-20 | $4.05 | $4.05 | 66,800 | — | — |
| 2013-05-17 | $3.90 | $3.90 | 40,500 | — | — |
| 2013-05-16 | $4.05 | $4.05 | 15,600 | — | — |
| 2013-05-15 | $4.06 | $4.06 | 31,100 | — | — |
| 2013-05-14 | $4.00 | $4.00 | 14,700 | — | — |
| 2013-05-13 | $4.12 | $4.12 | 15,000 | — | — |
| 2013-05-10 | $4.20 | $4.20 | 91,100 | — | — |
| 2013-05-09 | $4.20 | $4.20 | 61,800 | — | — |
| 2013-05-08 | $4.30 | $4.30 | 53,600 | — | — |
| 2013-05-07 | $4.15 | $4.15 | 26,300 | — | — |
| 2013-05-06 | $4.20 | $4.20 | 4,500 | — | — |
| 2013-05-03 | $4.30 | $4.30 | 36,500 | — | — |
| 2013-05-02 | $4.46 | $4.46 | 9,200 | — | — |
| 2013-05-01 | $4.55 | $4.55 | 0 | — | — |
| 2013-04-30 | $4.55 | $4.55 | 18,700 | — | — |
| 2013-04-29 | $4.50 | $4.50 | 32,100 | — | — |
| 2013-04-26 | $4.50 | $4.50 | 15,200 | — | — |
| 2013-04-25 | $4.60 | $4.60 | 7,500 | — | — |
| 2013-04-24 | $4.49 | $4.49 | 119,300 | — | — |
| 2013-04-23 | $4.50 | $4.50 | 22,000 | — | — |
| 2013-04-22 | $4.25 | $4.25 | 3,700 | — | — |
| 2013-04-19 | $4.50 | $4.50 | 16,800 | — | — |
| 2013-04-18 | $4.55 | $4.55 | 16,800 | — | — |
| 2013-04-17 | $4.50 | $4.50 | 13,100 | — | — |
| 2013-04-16 | $4.90 | $4.90 | 7,000 | — | — |
| 2013-04-15 | $5.00 | $5.00 | 10,600 | — | — |
| 2013-04-12 | $4.40 | $4.40 | 32,060 | — | — |
| 2013-04-11 | $4.45 | $4.45 | 26,980 | — | — |
| 2013-04-10 | $4.25 | $4.25 | 5,100 | — | — |
| 2013-04-09 | $4.10 | $4.10 | 2,160 | — | — |
| 2013-04-08 | $4.25 | $4.25 | 7,860 | — | — |
| 2013-04-05 | $4.20 | $4.20 | 5,520 | — | — |
| 2013-04-04 | $4.30 | $4.30 | 12,540 | — | — |
| 2013-04-03 | $4.55 | $4.55 | 2,780 | — | — |
| 2013-04-02 | $4.50 | $4.50 | 3,000 | — | — |
| 2013-04-01 | $4.55 | $4.55 | 2,600 | — | — |
| 2013-03-28 | $4.65 | $4.65 | 1,300 | — | — |
| 2013-03-27 | $4.65 | $4.65 | 4,600 | — | — |
| 2013-03-26 | $4.70 | $4.70 | 200 | — | — |
| 2013-03-25 | $4.70 | $4.70 | 38,420 | — | — |
| 2013-03-22 | $4.50 | $4.50 | 0 | — | — |
| 2013-03-21 | $4.50 | $4.50 | 5,220 | — | — |
| 2013-03-20 | $4.45 | $4.45 | 10,300 | — | — |
| 2013-03-19 | $4.35 | $4.35 | 8,140 | — | — |
| 2013-03-18 | $4.50 | $4.50 | 6,400 | — | — |
| 2013-03-15 | $4.65 | $4.65 | 9,200 | — | — |
| 2013-03-14 | $4.65 | $4.65 | 12,360 | — | — |
| 2013-03-13 | $4.50 | $4.50 | 1,000 | — | — |
| 2013-03-12 | $4.45 | $4.45 | 24,120 | — | — |
| 2013-03-11 | $4.50 | $4.50 | 0 | — | — |
| 2013-03-08 | $4.50 | $4.50 | 6,460 | — | — |
| 2013-03-07 | $4.60 | $4.60 | 12,880 | — | — |
| 2013-03-06 | $4.65 | $4.65 | 4,600 | — | — |
| 2013-03-05 | $4.55 | $4.55 | 32,560 | — | — |
| 2013-03-04 | $4.75 | $4.75 | 24,160 | — | — |
| 2013-03-01 | $4.50 | $4.50 | 8,600 | — | — |
| 2013-02-28 | $4.40 | $4.40 | 3,900 | — | — |
| 2013-02-27 | $4.30 | $4.30 | 24,660 | — | — |
| 2013-02-26 | $4.25 | $4.25 | 13,840 | — | — |
| 2013-02-25 | $4.20 | $4.20 | 11,840 | — | — |
| 2013-02-22 | $4.25 | $4.25 | 75,060 | — | — |
| 2013-02-21 | $3.80 | $3.80 | 25,100 | — | — |
| 2013-02-20 | $3.60 | $3.60 | 4,140 | — | — |
| 2013-02-19 | $3.60 | $3.60 | 500 | — | — |
| 2013-02-15 | $3.55 | $3.55 | 0 | — | — |
| 2013-02-14 | $3.55 | $3.55 | 6,060 | — | — |
| 2013-02-13 | $3.55 | $3.55 | 13,700 | — | — |
| 2013-02-12 | $3.60 | $3.60 | 13,620 | — | — |
| 2013-02-11 | $3.50 | $3.50 | 80 | — | — |
| 2013-02-08 | $3.55 | $3.55 | 4,820 | — | — |
| 2013-02-07 | $3.55 | $3.55 | 0 | — | — |
| 2013-02-06 | $3.55 | $3.55 | 120 | — | — |
| 2013-02-05 | $3.70 | $3.70 | 3,540 | — | — |
| 2013-02-04 | $3.70 | $3.70 | 9,180 | — | — |
| 2013-02-01 | $3.70 | $3.70 | 3,700 | — | — |
| 2013-01-31 | $3.60 | $3.60 | 2,000 | — | — |
| 2013-01-30 | $3.60 | $3.60 | 1,200 | — | — |
| 2013-01-29 | $3.65 | $3.65 | 2,700 | — | — |
| 2013-01-28 | $3.65 | $3.65 | 6,900 | — | — |
| 2013-01-25 | $3.80 | $3.80 | 8,500 | — | — |
| 2013-01-24 | $3.65 | $3.65 | 7,600 | — | — |
| 2013-01-23 | $3.65 | $3.65 | 21,640 | — | — |
| 2013-01-22 | $3.50 | $3.50 | 40,300 | — | — |
| 2013-01-18 | $3.55 | $3.55 | 29,140 | — | — |
| 2013-01-17 | $3.35 | $3.35 | 31,320 | — | — |
| 2013-01-16 | $3.65 | $3.65 | 2,060 | — | — |
| 2013-01-15 | $3.65 | $3.65 | 60 | — | — |
| 2013-01-14 | $3.55 | $3.55 | 10,500 | — | — |
| 2013-01-11 | $3.55 | $3.55 | 2,320 | — | — |
| 2013-01-10 | $3.70 | $3.70 | 400 | — | — |
| 2013-01-09 | $3.75 | $3.75 | 1,800 | — | — |
| 2013-01-08 | $3.75 | $3.75 | 2,400 | — | — |
| 2013-01-07 | $3.75 | $3.75 | 10,760 | — | — |
| 2013-01-04 | $3.75 | $3.75 | 24,680 | — | — |
| 2013-01-03 | $3.90 | $3.90 | 5,420 | — | — |
| 2013-01-02 | $3.95 | $3.95 | 5,100 | — | — |