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
- 2003-07-15 to 2026-08-27
- 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 | $3.33 | $3.33 | 16,900 | — | — |
| 2013-12-30 | $3.15 | $3.15 | 6,700 | — | — |
| 2013-12-27 | $3.12 | $3.12 | 2,700 | — | — |
| 2013-12-26 | $3.17 | $3.17 | 1,700 | — | — |
| 2013-12-24 | $3.21 | $3.21 | 3,000 | — | — |
| 2013-12-23 | $3.18 | $3.18 | 2,300 | — | — |
| 2013-12-20 | $3.07 | $3.07 | 6,000 | — | — |
| 2013-12-19 | $3.23 | $3.23 | 100 | — | — |
| 2013-12-18 | $3.21 | $3.21 | 0 | — | — |
| 2013-12-17 | $3.21 | $3.21 | 2,300 | — | — |
| 2013-12-16 | $3.15 | $3.15 | 1,100 | — | — |
| 2013-12-13 | $3.16 | $3.16 | 1,700 | — | — |
| 2013-12-12 | $3.22 | $3.22 | 2,200 | — | — |
| 2013-12-11 | $3.10 | $3.10 | 6,100 | — | — |
| 2013-12-10 | $3.00 | $3.00 | 33,300 | — | — |
| 2013-12-09 | $3.08 | $3.08 | 58,200 | — | — |
| 2013-12-06 | $3.28 | $3.28 | 59,400 | — | — |
| 2013-12-05 | $3.32 | $3.32 | 2,400 | — | — |
| 2013-12-04 | $3.44 | $3.44 | 900 | — | — |
| 2013-12-03 | $3.41 | $3.41 | 1,000 | — | — |
| 2013-12-02 | $3.41 | $3.41 | 0 | — | — |
| 2013-11-29 | $3.41 | $3.41 | 500 | — | — |
| 2013-11-27 | $3.46 | $3.46 | 0 | — | — |
| 2013-11-26 | $3.46 | $3.46 | 5,100 | — | — |
| 2013-11-25 | $3.37 | $3.37 | 200 | — | — |
| 2013-11-22 | $3.42 | $3.42 | 200 | — | — |
| 2013-11-21 | $3.40 | $3.40 | 0 | — | — |
| 2013-11-20 | $3.40 | $3.40 | 1,000 | — | — |
| 2013-11-19 | $3.50 | $3.50 | 9,900 | — | — |
| 2013-11-18 | $3.45 | $3.45 | 2,900 | — | — |
| 2013-11-15 | $3.45 | $3.45 | 4,300 | — | — |
| 2013-11-14 | $3.49 | $3.49 | 10,200 | — | — |
| 2013-11-13 | $3.47 | $3.47 | 4,300 | — | — |
| 2013-11-12 | $3.45 | $3.45 | 8,800 | — | — |
| 2013-11-11 | $3.53 | $3.53 | 40,100 | — | — |
| 2013-11-08 | $3.49 | $3.49 | 1,100 | — | — |
| 2013-11-07 | $3.43 | $3.43 | 0 | — | — |
| 2013-11-06 | $3.43 | $3.43 | 1,600 | — | — |
| 2013-11-05 | $3.48 | $3.48 | 3,400 | — | — |
| 2013-11-04 | $3.48 | $3.48 | 9,800 | — | — |
| 2013-11-01 | $3.40 | $3.40 | 15,100 | — | — |
| 2013-10-31 | $3.49 | $3.49 | 10,500 | — | — |
| 2013-10-30 | $3.37 | $3.37 | 1,200 | — | — |
| 2013-10-29 | $3.44 | $3.44 | 3,600 | — | — |
| 2013-10-28 | $3.50 | $3.50 | 8,800 | — | — |
| 2013-10-25 | $3.45 | $3.45 | 500 | — | — |
| 2013-10-24 | $3.51 | $3.51 | 13,100 | — | — |
| 2013-10-23 | $3.51 | $3.51 | 1,300 | — | — |
| 2013-10-22 | $3.49 | $3.49 | 6,000 | — | — |
| 2013-10-21 | $3.50 | $3.50 | 17,100 | — | — |
| 2013-10-18 | $3.42 | $3.42 | 13,100 | — | — |
| 2013-10-17 | $3.50 | $3.50 | 12,700 | — | — |
| 2013-10-16 | $3.60 | $3.60 | 80,100 | — | — |
| 2013-10-15 | $3.73 | $3.73 | 3,500 | — | — |
| 2013-10-14 | $3.73 | $3.73 | 15,400 | — | — |
| 2013-10-11 | $3.70 | $3.70 | 2,100 | — | — |
| 2013-10-10 | $3.67 | $3.67 | 3,200 | — | — |
| 2013-10-09 | $3.84 | $3.84 | 2,600 | — | — |
| 2013-10-08 | $3.79 | $3.79 | 0 | — | — |
| 2013-10-07 | $3.79 | $3.79 | 10,800 | — | — |
| 2013-10-04 | $3.59 | $3.59 | 600 | — | — |
| 2013-10-03 | $3.69 | $3.69 | 4,100 | — | — |
| 2013-10-02 | $3.69 | $3.69 | 1,900 | — | — |
| 2013-10-01 | $3.68 | $3.68 | 4,400 | — | — |
| 2013-09-30 | $3.72 | $3.72 | 15,600 | — | — |
| 2013-09-27 | $3.80 | $3.80 | 12,400 | — | — |
| 2013-09-26 | $3.84 | $3.84 | 11,700 | — | — |
| 2013-09-25 | $3.76 | $3.76 | 17,000 | — | — |
| 2013-09-24 | $3.76 | $3.76 | 26,300 | — | — |
| 2013-09-23 | $3.76 | $3.76 | 0 | — | — |
| 2013-09-20 | $3.76 | $3.76 | 47,300 | — | — |
| 2013-09-19 | $3.77 | $3.77 | 19,200 | — | — |
| 2013-09-18 | $3.78 | $3.78 | 3,200 | — | — |
| 2013-09-17 | $3.78 | $3.78 | 4,000 | — | — |
| 2013-09-16 | $3.78 | $3.78 | 5,300 | — | — |
| 2013-09-13 | $3.79 | $3.79 | 10,100 | — | — |
| 2013-09-12 | $3.73 | $3.73 | 0 | — | — |
| 2013-09-11 | $3.73 | $3.73 | 0 | — | — |
| 2013-09-10 | $3.73 | $3.73 | 300 | — | — |
| 2013-09-09 | $3.65 | $3.65 | 5,000 | — | — |
| 2013-09-06 | $3.68 | $3.68 | 8,300 | — | — |
| 2013-09-05 | $3.65 | $3.65 | 0 | — | — |
| 2013-09-04 | $3.65 | $3.65 | 1,700 | — | — |
| 2013-09-03 | $3.65 | $3.65 | 8,300 | — | — |
| 2013-08-30 | $3.74 | $3.74 | 1,100 | — | — |
| 2013-08-29 | $3.77 | $3.77 | 700 | — | — |
| 2013-08-28 | $3.76 | $3.76 | 3,200 | — | — |
| 2013-08-27 | $3.78 | $3.78 | 300 | — | — |
| 2013-08-26 | $3.73 | $3.73 | 2,300 | — | — |
| 2013-08-23 | $3.80 | $3.80 | 13,600 | — | — |
| 2013-08-22 | $3.80 | $3.80 | 1,300 | — | — |
| 2013-08-21 | $3.80 | $3.80 | 61,800 | — | — |
| 2013-08-20 | $3.80 | $3.80 | 8,700 | — | — |
| 2013-08-19 | $3.77 | $3.77 | 2,800 | — | — |
| 2013-08-16 | $3.80 | $3.80 | 7,300 | — | — |
| 2013-08-15 | $3.75 | $3.75 | 400 | — | — |
| 2013-08-14 | $3.80 | $3.80 | 1,800 | — | — |
| 2013-08-13 | $3.89 | $3.89 | 700 | — | — |
| 2013-08-12 | $3.82 | $3.82 | 2,500 | — | — |
| 2013-08-09 | $3.89 | $3.89 | 1,200 | — | — |
| 2013-08-08 | $3.85 | $3.85 | 2,500 | — | — |
| 2013-08-07 | $3.82 | $3.82 | 1,600 | — | — |
| 2013-08-06 | $3.86 | $3.86 | 500 | — | — |
| 2013-08-05 | $3.85 | $3.85 | 50,500 | — | — |
| 2013-08-02 | $3.88 | $3.88 | 5,700 | — | — |
| 2013-08-01 | $3.90 | $3.90 | 26,000 | — | — |
| 2013-07-31 | $3.96 | $3.96 | 5,700 | — | — |
| 2013-07-30 | $3.93 | $3.93 | 1,000 | — | — |
| 2013-07-29 | $3.90 | $3.90 | 12,700 | — | — |
| 2013-07-26 | $3.89 | $3.89 | 2,200 | — | — |
| 2013-07-25 | $3.88 | $3.88 | 11,600 | — | — |
| 2013-07-24 | $3.86 | $3.86 | 12,600 | — | — |
| 2013-07-23 | $3.48 | $3.48 | 800 | — | — |
| 2013-07-22 | $3.43 | $3.43 | 11,200 | — | — |
| 2013-07-19 | $3.35 | $3.35 | 2,200 | — | — |
| 2013-07-18 | $3.30 | $3.30 | 1,000 | — | — |
| 2013-07-17 | $3.35 | $3.35 | 600 | — | — |
| 2013-07-16 | $3.25 | $3.25 | 4,800 | — | — |
| 2013-07-15 | $3.38 | $3.38 | 6,000 | — | — |
| 2013-07-12 | $3.44 | $3.44 | 800 | — | — |
| 2013-07-11 | $3.30 | $3.30 | 1,000 | — | — |
| 2013-07-10 | $3.29 | $3.29 | 1,800 | — | — |
| 2013-07-09 | $3.34 | $3.34 | 5,600 | — | — |
| 2013-07-08 | $3.35 | $3.35 | 2,800 | — | — |
| 2013-07-05 | $3.40 | $3.40 | 400 | — | — |
| 2013-07-03 | $3.44 | $3.44 | 13,600 | — | — |
| 2013-07-02 | $3.35 | $3.35 | 11,200 | — | — |
| 2013-07-01 | $3.49 | $3.49 | 600 | — | — |
| 2013-06-28 | $3.48 | $3.48 | 3,800 | — | — |
| 2013-06-27 | $3.58 | $3.58 | 600 | — | — |
| 2013-06-26 | $3.26 | $3.26 | 1,200 | — | — |
| 2013-06-25 | $3.38 | $3.38 | 6,000 | — | — |
| 2013-06-24 | $3.29 | $3.29 | 9,000 | — | — |
| 2013-06-21 | $3.43 | $3.43 | 4,200 | — | — |
| 2013-06-20 | $3.62 | $3.62 | 3,000 | — | — |
| 2013-06-19 | $3.60 | $3.60 | 2,000 | — | — |
| 2013-06-18 | $3.36 | $3.36 | 31,000 | — | — |
| 2013-06-17 | $3.47 | $3.47 | 3,000 | — | — |
| 2013-06-14 | $3.70 | $3.70 | 0 | — | — |
| 2013-06-13 | $3.75 | $3.75 | 33,800 | — | — |
| 2013-06-12 | $3.75 | $3.75 | 7,800 | — | — |
| 2013-06-11 | $3.88 | $3.88 | 1,000 | — | — |
| 2013-06-10 | $3.85 | $3.85 | 0 | — | — |
| 2013-06-07 | $3.85 | $3.85 | 2,200 | — | — |
| 2013-06-06 | $3.85 | $3.85 | 4,800 | — | — |
| 2013-06-05 | $3.86 | $3.86 | 11,400 | — | — |
| 2013-06-04 | $3.84 | $3.84 | 5,600 | — | — |
| 2013-06-03 | $3.86 | $3.86 | 400 | — | — |
| 2013-05-31 | $3.97 | $3.97 | 3,600 | — | — |
| 2013-05-30 | $4.04 | $4.04 | 1,200 | — | — |
| 2013-05-29 | $4.00 | $4.00 | 2,600 | — | — |
| 2013-05-28 | $4.03 | $4.03 | 600 | — | — |
| 2013-05-24 | $4.04 | $4.04 | 0 | — | — |
| 2013-05-23 | $4.04 | $4.04 | 8,600 | — | — |
| 2013-05-22 | $4.05 | $4.05 | 400 | — | — |
| 2013-05-21 | $4.00 | $4.00 | 2,000 | — | — |
| 2013-05-20 | $4.00 | $4.00 | 0 | — | — |
| 2013-05-17 | $4.00 | $4.00 | 2,600 | — | — |
| 2013-05-16 | $4.00 | $4.00 | 16,400 | — | — |
| 2013-05-15 | $4.00 | $4.00 | 9,000 | — | — |
| 2013-05-14 | $4.01 | $4.01 | 1,800 | — | — |
| 2013-05-13 | $3.98 | $3.98 | 5,400 | — | — |
| 2013-05-10 | $3.95 | $3.95 | 0 | — | — |
| 2013-05-09 | $3.95 | $3.95 | 13,600 | — | — |
| 2013-05-08 | $4.00 | $4.00 | 10,800 | — | — |
| 2013-05-07 | $3.97 | $3.97 | 2,600 | — | — |
| 2013-05-06 | $4.05 | $4.05 | 0 | — | — |
| 2013-05-03 | $4.05 | $4.05 | 5,000 | — | — |
| 2013-05-02 | $3.99 | $3.99 | 0 | — | — |
| 2013-05-01 | $3.99 | $3.99 | 30,800 | — | — |
| 2013-04-30 | $3.90 | $3.90 | 19,200 | — | — |
| 2013-04-29 | $4.01 | $4.01 | 4,600 | — | — |
| 2013-04-26 | $4.07 | $4.07 | 0 | — | — |
| 2013-04-25 | $4.15 | $4.15 | 14,400 | — | — |
| 2013-04-24 | $4.14 | $4.14 | 4,000 | — | — |
| 2013-04-23 | $4.06 | $4.06 | 1,800 | — | — |
| 2013-04-22 | $4.10 | $4.10 | 6,000 | — | — |
| 2013-04-19 | $4.15 | $4.15 | 15,600 | — | — |
| 2013-04-18 | $4.04 | $4.04 | 9,000 | — | — |
| 2013-04-17 | $4.03 | $4.03 | 7,400 | — | — |
| 2013-04-16 | $4.00 | $4.00 | 4,000 | — | — |
| 2013-04-15 | $4.08 | $4.08 | 3,600 | — | — |
| 2013-04-12 | $4.25 | $4.25 | 200 | — | — |
| 2013-04-11 | $4.03 | $4.03 | 2,400 | — | — |
| 2013-04-10 | $4.11 | $4.11 | 1,200 | — | — |
| 2013-04-09 | $4.10 | $4.10 | 6,000 | — | — |
| 2013-04-08 | $4.05 | $4.05 | 4,200 | — | — |
| 2013-04-05 | $4.15 | $4.15 | 200 | — | — |
| 2013-04-04 | $4.15 | $4.15 | 55,200 | — | — |
| 2013-04-03 | $4.02 | $4.02 | 2,200 | — | — |
| 2013-04-02 | $4.01 | $4.01 | 4,400 | — | — |
| 2013-04-01 | $4.10 | $4.10 | 2,000 | — | — |
| 2013-03-28 | $4.01 | $4.01 | 2,200 | — | — |
| 2013-03-27 | $4.15 | $4.15 | 200 | — | — |
| 2013-03-26 | $4.16 | $4.16 | 400 | — | — |
| 2013-03-25 | $4.20 | $4.20 | 1,200 | — | — |
| 2013-03-22 | $4.17 | $4.17 | 4,000 | — | — |
| 2013-03-21 | $4.25 | $4.25 | 6,200 | — | — |
| 2013-03-20 | $4.20 | $4.20 | 7,600 | — | — |
| 2013-03-19 | $4.09 | $4.09 | 6,200 | — | — |
| 2013-03-18 | $4.17 | $4.17 | 19,800 | — | — |
| 2013-03-15 | $4.08 | $4.08 | 2,000 | — | — |
| 2013-03-14 | $4.08 | $4.08 | 0 | — | — |
| 2013-03-13 | $4.07 | $4.07 | 3,200 | — | — |
| 2013-03-12 | $3.97 | $3.97 | 5,000 | — | — |
| 2013-03-11 | $3.95 | $3.95 | 0 | — | — |
| 2013-03-08 | $3.95 | $3.95 | 5,600 | — | — |
| 2013-03-07 | $3.91 | $3.91 | 5,400 | — | — |
| 2013-03-06 | $4.05 | $4.05 | 0 | — | — |
| 2013-03-05 | $3.92 | $3.92 | 1,200 | — | — |
| 2013-03-04 | $3.97 | $3.97 | 2,200 | — | — |
| 2013-03-01 | $3.90 | $3.90 | 0 | — | — |
| 2013-02-28 | $4.03 | $4.03 | 0 | — | — |
| 2013-02-27 | $4.03 | $4.03 | 1,000 | — | — |
| 2013-02-26 | $4.07 | $4.07 | 4,400 | — | — |
| 2013-02-25 | $4.05 | $4.05 | 2,200 | — | — |
| 2013-02-22 | $4.00 | $4.00 | 16,800 | — | — |
| 2013-02-21 | $4.00 | $4.00 | 3,200 | — | — |
| 2013-02-20 | $4.05 | $4.05 | 9,600 | — | — |
| 2013-02-19 | $4.11 | $4.11 | 44,200 | — | — |
| 2013-02-15 | $4.15 | $4.15 | 0 | — | — |
| 2013-02-14 | $4.20 | $4.20 | 17,400 | — | — |
| 2013-02-13 | $4.15 | $4.15 | 0 | — | — |
| 2013-02-12 | $4.05 | $4.05 | 12,600 | — | — |
| 2013-02-11 | $4.00 | $4.00 | 2,400 | — | — |
| 2013-02-08 | $4.00 | $4.00 | 11,000 | — | — |
| 2013-02-07 | $4.05 | $4.05 | 0 | — | — |
| 2013-02-06 | $4.05 | $4.05 | 200 | — | — |
| 2013-02-05 | $3.84 | $3.84 | 15,800 | — | — |
| 2013-02-04 | $4.00 | $4.00 | 0 | — | — |
| 2013-02-01 | $4.11 | $4.11 | 9,400 | — | — |
| 2013-01-31 | $4.16 | $4.16 | 6,200 | — | — |
| 2013-01-30 | $4.16 | $4.16 | 4,200 | — | — |
| 2013-01-29 | $4.18 | $4.18 | 8,000 | — | — |
| 2013-01-28 | $4.30 | $4.30 | 1,400 | — | — |
| 2013-01-25 | $4.25 | $4.25 | 0 | — | — |
| 2013-01-24 | $4.05 | $4.05 | 10,400 | — | — |
| 2013-01-23 | $4.26 | $4.26 | 8,600 | — | — |
| 2013-01-22 | $4.32 | $4.32 | 15,200 | — | — |
| 2013-01-18 | $4.23 | $4.23 | 17,600 | — | — |
| 2013-01-17 | $4.34 | $4.34 | 18,800 | — | — |
| 2013-01-16 | $4.15 | $4.15 | 43,000 | — | — |
| 2013-01-15 | $3.95 | $3.95 | 43,400 | — | — |
| 2013-01-14 | $3.54 | $3.54 | 9,200 | — | — |
| 2013-01-11 | $3.55 | $3.55 | 24,800 | — | — |
| 2013-01-10 | $3.49 | $3.49 | 25,400 | — | — |
| 2013-01-09 | $3.42 | $3.42 | 0 | — | — |
| 2013-01-08 | $3.42 | $3.42 | 200 | — | — |
| 2013-01-07 | $3.35 | $3.35 | 4,800 | — | — |
| 2013-01-04 | $3.44 | $3.44 | 6,200 | — | — |
| 2013-01-03 | $3.35 | $3.35 | 0 | — | — |
| 2013-01-02 | $3.35 | $3.35 | 17,000 | — | — |