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
- 1985-01-30 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 | $3.03 | $5.47 | 6,700 | — | — |
| 2013-12-30 | $3.01 | $5.43 | 30,100 | — | — |
| 2013-12-27 | $3.08 | $5.56 | 5,700 | — | — |
| 2013-12-26 | $3.03 | $5.47 | 3,100 | — | — |
| 2013-12-24 | $3.06 | $5.52 | 1,800 | — | — |
| 2013-12-23 | $3.08 | $5.56 | 29,200 | — | — |
| 2013-12-20 | $3.01 | $5.43 | 12,700 | — | — |
| 2013-12-19 | $3.01 | $5.43 | 2,700 | — | — |
| 2013-12-18 | $3.00 | $5.42 | 7,800 | — | — |
| 2013-12-17 | $3.02 | $5.45 | 11,500 | — | — |
| 2013-12-16 | $3.02 | $5.45 | 35,000 | — | — |
| 2013-12-13 | $2.99 | $5.40 | 15,500 | — | — |
| 2013-12-12 | $2.99 | $5.40 | 24,100 | — | — |
| 2013-12-11 | $3.02 | $5.45 | 26,800 | — | — |
| 2013-12-10 | $3.04 | $5.49 | 12,800 | — | — |
| 2013-12-09 | $3.04 | $5.49 | 5,600 | — | — |
| 2013-12-06 | $3.01 | $5.43 | 20,800 | — | — |
| 2013-12-05 | $3.09 | $5.58 | 6,900 | — | — |
| 2013-12-04 | $3.02 | $5.45 | 5,700 | — | — |
| 2013-12-03 | $3.06 | $5.52 | 1,100 | — | — |
| 2013-12-02 | $3.04 | $5.49 | 27,900 | — | — |
| 2013-11-29 | $3.03 | $5.47 | 1,200 | — | — |
| 2013-11-27 | $3.09 | $5.58 | 5,200 | — | — |
| 2013-11-26 | $3.03 | $5.47 | 8,200 | — | — |
| 2013-11-25 | $3.10 | $5.60 | 8,100 | — | — |
| 2013-11-22 | $3.04 | $5.49 | 5,300 | — | — |
| 2013-11-21 | $3.05 | $5.51 | 8,700 | — | — |
| 2013-11-20 | $3.05 | $5.51 | 20,200 | — | — |
| 2013-11-19 | $3.06 | $5.52 | 14,700 | — | — |
| 2013-11-18 | $3.05 | $5.51 | 12,700 | — | — |
| 2013-11-15 | $3.06 | $5.52 | 800 | — | — |
| 2013-11-14 | $3.09 | $5.58 | 700 | — | — |
| 2013-11-13 | $3.09 | $5.58 | 800 | — | — |
| 2013-11-12 | $3.09 | $5.58 | 17,500 | — | — |
| 2013-11-11 | $3.13 | $5.65 | 8,000 | — | — |
| 2013-11-08 | $3.10 | $5.60 | 6,600 | — | — |
| 2013-11-07 | $3.10 | $5.60 | 4,100 | — | — |
| 2013-11-06 | $3.13 | $5.65 | 800 | — | — |
| 2013-11-05 | $3.15 | $5.69 | 400 | — | — |
| 2013-11-04 | $3.11 | $5.61 | 4,200 | — | — |
| 2013-11-01 | $3.13 | $5.65 | 0 | — | — |
| 2013-10-31 | $3.13 | $5.65 | 1,300 | — | — |
| 2013-10-30 | $3.18 | $5.72 | 2,300 | — | — |
| 2013-10-29 | $3.18 | $5.72 | 11,200 | — | — |
| 2013-10-28 | $3.18 | $5.72 | 7,200 | — | — |
| 2013-10-25 | $3.21 | $5.78 | 7,500 | — | — |
| 2013-10-24 | $3.21 | $5.78 | 6,300 | — | — |
| 2013-10-23 | $3.18 | $5.72 | 16,100 | — | — |
| 2013-10-22 | $3.18 | $5.72 | 67,700 | — | — |
| 2013-10-21 | $3.10 | $5.58 | 35,400 | — | — |
| 2013-10-18 | $3.12 | $5.61 | 500 | — | — |
| 2013-10-17 | $3.09 | $5.56 | 18,600 | — | — |
| 2013-10-16 | $3.06 | $5.51 | 8,300 | — | — |
| 2013-10-15 | $3.05 | $5.49 | 26,400 | — | — |
| 2013-10-14 | $3.15 | $5.67 | 800 | — | — |
| 2013-10-11 | $3.10 | $5.58 | 15,400 | — | — |
| 2013-10-10 | $3.12 | $5.61 | 7,200 | — | — |
| 2013-10-09 | $3.03 | $5.45 | 9,600 | — | — |
| 2013-10-08 | $3.12 | $5.61 | 10,600 | — | — |
| 2013-10-07 | $3.07 | $5.52 | 3,300 | — | — |
| 2013-10-04 | $3.15 | $5.67 | 14,000 | — | — |
| 2013-10-03 | $3.15 | $5.67 | 37,100 | — | — |
| 2013-10-02 | $3.26 | $5.87 | 300 | — | — |
| 2013-10-01 | $3.26 | $5.87 | 71,000 | — | — |
| 2013-09-30 | $3.15 | $5.67 | 2,000 | — | — |
| 2013-09-27 | $3.14 | $5.65 | 1,400 | — | — |
| 2013-09-26 | $3.14 | $5.65 | 1,300 | — | — |
| 2013-09-25 | $3.18 | $5.72 | 1,600 | — | — |
| 2013-09-24 | $3.16 | $5.69 | 500 | — | — |
| 2013-09-23 | $3.13 | $5.63 | 1,400 | — | — |
| 2013-09-20 | $3.11 | $5.60 | 12,500 | — | — |
| 2013-09-19 | $3.24 | $5.83 | 10,200 | — | — |
| 2013-09-18 | $3.20 | $5.76 | 6,600 | — | — |
| 2013-09-17 | $3.16 | $5.69 | 83,400 | — | — |
| 2013-09-16 | $3.19 | $5.74 | 6,000 | — | — |
| 2013-09-13 | $3.20 | $5.76 | 3,000 | — | — |
| 2013-09-12 | $3.20 | $5.76 | 8,700 | — | — |
| 2013-09-11 | $3.29 | $5.92 | 5,200 | — | — |
| 2013-09-10 | $3.16 | $5.69 | 19,800 | — | — |
| 2013-09-09 | $3.26 | $5.87 | 12,100 | — | — |
| 2013-09-06 | $3.19 | $5.74 | 9,700 | — | — |
| 2013-09-05 | $3.14 | $5.65 | 3,100 | — | — |
| 2013-09-04 | $3.25 | $5.85 | 11,500 | — | — |
| 2013-09-03 | $3.10 | $5.58 | 16,600 | — | — |
| 2013-08-30 | $3.13 | $5.63 | 1,300 | — | — |
| 2013-08-29 | $3.08 | $5.54 | 900 | — | — |
| 2013-08-28 | $3.08 | $5.54 | 300 | — | — |
| 2013-08-27 | $3.08 | $5.54 | 4,900 | — | — |
| 2013-08-26 | $3.06 | $5.51 | 4,100 | — | — |
| 2013-08-23 | $3.06 | $5.51 | 7,000 | — | — |
| 2013-08-22 | $3.12 | $5.61 | 800 | — | — |
| 2013-08-21 | $3.06 | $5.51 | 9,900 | — | — |
| 2013-08-20 | $3.06 | $5.51 | 6,900 | — | — |
| 2013-08-19 | $3.00 | $5.40 | 3,500 | — | — |
| 2013-08-16 | $3.04 | $5.47 | 9,200 | — | — |
| 2013-08-15 | $3.05 | $5.49 | 9,000 | — | — |
| 2013-08-14 | $3.02 | $5.43 | 7,600 | — | — |
| 2013-08-13 | $3.05 | $5.49 | 32,100 | — | — |
| 2013-08-12 | $3.08 | $5.54 | 13,000 | — | — |
| 2013-08-09 | $3.12 | $5.61 | 53,400 | — | — |
| 2013-08-08 | $3.04 | $5.47 | 54,300 | — | — |
| 2013-08-07 | $2.99 | $5.38 | 6,400 | — | — |
| 2013-08-06 | $2.98 | $5.36 | 9,500 | — | — |
| 2013-08-05 | $2.98 | $5.36 | 6,100 | — | — |
| 2013-08-02 | $3.00 | $5.40 | 16,900 | — | — |
| 2013-08-01 | $3.07 | $5.52 | 20,300 | — | — |
| 2013-07-31 | $2.97 | $5.33 | 34,200 | — | — |
| 2013-07-30 | $3.00 | $5.38 | 2,000 | — | — |
| 2013-07-29 | $3.00 | $5.38 | 12,400 | — | — |
| 2013-07-26 | $3.01 | $5.40 | 23,400 | — | — |
| 2013-07-25 | $3.02 | $5.42 | 10,900 | — | — |
| 2013-07-24 | $3.00 | $5.38 | 43,600 | — | — |
| 2013-07-23 | $3.02 | $5.42 | 24,700 | — | — |
| 2013-07-22 | $3.01 | $5.40 | 125,100 | — | — |
| 2013-07-19 | $3.03 | $5.43 | 31,000 | — | — |
| 2013-07-18 | $3.07 | $5.51 | 11,300 | — | — |
| 2013-07-17 | $3.00 | $5.38 | 34,800 | — | — |
| 2013-07-16 | $3.00 | $5.38 | 16,500 | — | — |
| 2013-07-15 | $3.10 | $5.56 | 10,200 | — | — |
| 2013-07-12 | $3.03 | $5.43 | 8,000 | — | — |
| 2013-07-11 | $2.99 | $5.36 | 18,500 | — | — |
| 2013-07-10 | $3.01 | $5.40 | 4,400 | — | — |
| 2013-07-09 | $3.01 | $5.40 | 22,800 | — | — |
| 2013-07-08 | $3.01 | $5.40 | 29,800 | — | — |
| 2013-07-05 | $3.00 | $5.38 | 21,100 | — | — |
| 2013-07-03 | $2.99 | $5.36 | 22,200 | — | — |
| 2013-07-02 | $3.03 | $5.43 | 27,900 | — | — |
| 2013-07-01 | $3.00 | $5.38 | 29,800 | — | — |
| 2013-06-28 | $2.74 | $4.91 | 128,300 | — | — |
| 2013-06-27 | $2.98 | $5.34 | 2,800 | — | — |
| 2013-06-26 | $2.97 | $5.33 | 8,100 | — | — |
| 2013-06-25 | $2.99 | $5.36 | 8,400 | — | — |
| 2013-06-24 | $2.98 | $5.34 | 14,100 | — | — |
| 2013-06-21 | $2.92 | $5.24 | 45,900 | — | — |
| 2013-06-20 | $3.00 | $5.38 | 2,700 | — | — |
| 2013-06-19 | $3.04 | $5.45 | 4,500 | — | — |
| 2013-06-18 | $3.06 | $5.49 | 24,200 | — | — |
| 2013-06-17 | $3.02 | $5.42 | 23,500 | — | — |
| 2013-06-14 | $3.01 | $5.40 | 5,000 | — | — |
| 2013-06-13 | $3.03 | $5.43 | 5,200 | — | — |
| 2013-06-12 | $3.00 | $5.38 | 44,700 | — | — |
| 2013-06-11 | $3.07 | $5.51 | 54,000 | — | — |
| 2013-06-10 | $3.06 | $5.49 | 11,800 | — | — |
| 2013-06-07 | $3.12 | $5.60 | 12,700 | — | — |
| 2013-06-06 | $3.12 | $5.60 | 10,400 | — | — |
| 2013-06-05 | $3.12 | $5.60 | 2,000 | — | — |
| 2013-06-04 | $3.12 | $5.60 | 21,500 | — | — |
| 2013-06-03 | $3.17 | $5.68 | 70,500 | — | — |
| 2013-05-31 | $3.04 | $5.45 | 17,900 | — | — |
| 2013-05-30 | $3.03 | $5.43 | 37,100 | — | — |
| 2013-05-29 | $3.00 | $5.38 | 153,400 | — | — |
| 2013-05-28 | $3.04 | $5.45 | 7,300 | — | — |
| 2013-05-24 | $3.00 | $5.38 | 9,100 | — | — |
| 2013-05-23 | $3.05 | $5.47 | 10,000 | — | — |
| 2013-05-22 | $3.04 | $5.45 | 9,600 | — | — |
| 2013-05-21 | $3.03 | $5.43 | 159,300 | — | — |
| 2013-05-20 | $2.98 | $5.34 | 25,100 | — | — |
| 2013-05-17 | $2.96 | $5.31 | 20,900 | — | — |
| 2013-05-16 | $2.98 | $5.34 | 10,300 | — | — |
| 2013-05-15 | $2.97 | $5.33 | 6,000 | — | — |
| 2013-05-14 | $2.99 | $5.36 | 21,700 | — | — |
| 2013-05-13 | $2.99 | $5.36 | 21,000 | — | — |
| 2013-05-10 | $2.96 | $5.31 | 16,400 | — | — |
| 2013-05-09 | $2.95 | $5.29 | 28,100 | — | — |
| 2013-05-08 | $3.01 | $5.40 | 3,200 | — | — |
| 2013-05-07 | $3.03 | $5.43 | 2,500 | — | — |
| 2013-05-06 | $3.04 | $5.45 | 2,100 | — | — |
| 2013-05-03 | $3.03 | $5.43 | 6,800 | — | — |
| 2013-05-02 | $3.06 | $5.49 | 1,200 | — | — |
| 2013-05-01 | $3.10 | $5.54 | 162,000 | — | — |
| 2013-04-30 | $3.02 | $5.40 | 20,200 | — | — |
| 2013-04-29 | $3.03 | $5.42 | 11,300 | — | — |
| 2013-04-26 | $3.04 | $5.43 | 14,800 | — | — |
| 2013-04-25 | $3.05 | $5.45 | 72,800 | — | — |
| 2013-04-24 | $3.03 | $5.42 | 26,500 | — | — |
| 2013-04-23 | $3.02 | $5.40 | 2,400 | — | — |
| 2013-04-22 | $3.05 | $5.45 | 8,500 | — | — |
| 2013-04-19 | $3.05 | $5.45 | 4,400 | — | — |
| 2013-04-18 | $3.00 | $5.36 | 3,500 | — | — |
| 2013-04-17 | $3.01 | $5.38 | 12,300 | — | — |
| 2013-04-16 | $3.05 | $5.45 | 16,100 | — | — |
| 2013-04-15 | $3.08 | $5.51 | 34,900 | — | — |
| 2013-04-12 | $3.11 | $5.56 | 5,500 | — | — |
| 2013-04-11 | $3.07 | $5.49 | 13,300 | — | — |
| 2013-04-10 | $3.08 | $5.51 | 112,600 | — | — |
| 2013-04-09 | $3.11 | $5.56 | 51,400 | — | — |
| 2013-04-08 | $3.12 | $5.58 | 200 | — | — |
| 2013-04-05 | $3.10 | $5.54 | 13,100 | — | — |
| 2013-04-04 | $3.13 | $5.59 | 5,100 | — | — |
| 2013-04-03 | $3.13 | $5.59 | 17,700 | — | — |
| 2013-04-02 | $3.13 | $5.59 | 4,800 | — | — |
| 2013-04-01 | $3.12 | $5.58 | 12,500 | — | — |
| 2013-03-28 | $3.13 | $5.59 | 10,900 | — | — |
| 2013-03-27 | $3.10 | $5.54 | 13,400 | — | — |
| 2013-03-26 | $3.10 | $5.54 | 16,300 | — | — |
| 2013-03-25 | $3.08 | $5.51 | 1,700 | — | — |
| 2013-03-22 | $3.09 | $5.52 | 13,100 | — | — |
| 2013-03-21 | $3.12 | $5.58 | 3,100 | — | — |
| 2013-03-20 | $3.10 | $5.54 | 9,300 | — | — |
| 2013-03-19 | $3.03 | $5.42 | 15,800 | — | — |
| 2013-03-18 | $3.19 | $5.70 | 2,200 | — | — |
| 2013-03-15 | $3.23 | $5.77 | 15,300 | — | — |
| 2013-03-14 | $3.10 | $5.54 | 11,800 | — | — |
| 2013-03-13 | $3.09 | $5.52 | 11,600 | — | — |
| 2013-03-12 | $3.13 | $5.59 | 9,900 | — | — |
| 2013-03-11 | $3.11 | $5.56 | 28,300 | — | — |
| 2013-03-08 | $3.15 | $5.63 | 9,800 | — | — |
| 2013-03-07 | $3.11 | $5.56 | 18,900 | — | — |
| 2013-03-06 | $3.15 | $5.63 | 19,000 | — | — |
| 2013-03-05 | $3.04 | $5.43 | 14,400 | — | — |
| 2013-03-04 | $3.04 | $5.43 | 6,500 | — | — |
| 2013-03-01 | $3.03 | $5.42 | 19,500 | — | — |
| 2013-02-28 | $2.96 | $5.29 | 1,500 | — | — |
| 2013-02-27 | $3.03 | $5.42 | 12,900 | — | — |
| 2013-02-26 | $3.07 | $5.49 | 3,700 | — | — |
| 2013-02-25 | $2.95 | $5.27 | 14,200 | — | — |
| 2013-02-22 | $3.05 | $5.45 | 6,700 | — | — |
| 2013-02-21 | $3.08 | $5.51 | 4,400 | — | — |
| 2013-02-20 | $3.07 | $5.49 | 1,500 | — | — |
| 2013-02-19 | $3.02 | $5.40 | 4,300 | — | — |
| 2013-02-15 | $3.04 | $5.43 | 5,900 | — | — |
| 2013-02-14 | $3.00 | $5.36 | 28,200 | — | — |
| 2013-02-13 | $3.02 | $5.40 | 6,000 | — | — |
| 2013-02-12 | $2.99 | $5.34 | 2,000 | — | — |
| 2013-02-11 | $3.00 | $5.36 | 11,100 | — | — |
| 2013-02-08 | $2.95 | $5.27 | 8,300 | — | — |
| 2013-02-07 | $3.01 | $5.38 | 1,300 | — | — |
| 2013-02-06 | $3.00 | $5.36 | 6,500 | — | — |
| 2013-02-05 | $3.01 | $5.38 | 9,800 | — | — |
| 2013-02-04 | $3.00 | $5.36 | 8,300 | — | — |
| 2013-02-01 | $3.01 | $5.38 | 2,300 | — | — |
| 2013-01-31 | $2.95 | $5.27 | 8,700 | — | — |
| 2013-01-30 | $2.98 | $5.33 | 6,700 | — | — |
| 2013-01-29 | $2.99 | $5.34 | 11,000 | — | — |
| 2013-01-28 | $2.91 | $5.20 | 21,400 | — | — |
| 2013-01-25 | $2.91 | $5.20 | 9,500 | — | — |
| 2013-01-24 | $2.96 | $5.29 | 1,300 | — | — |
| 2013-01-23 | $3.01 | $5.38 | 2,000 | — | — |
| 2013-01-22 | $3.01 | $5.38 | 26,900 | — | — |
| 2013-01-18 | $2.99 | $5.34 | 2,600 | — | — |
| 2013-01-17 | $2.98 | $5.33 | 2,100 | — | — |
| 2013-01-16 | $2.98 | $5.33 | 1,100 | — | — |
| 2013-01-15 | $2.95 | $5.27 | 2,500 | — | — |
| 2013-01-14 | $2.92 | $5.22 | 22,600 | — | — |
| 2013-01-11 | $2.96 | $5.29 | 19,200 | — | — |
| 2013-01-10 | $2.90 | $5.18 | 77,500 | — | — |
| 2013-01-09 | $2.92 | $5.22 | 21,600 | — | — |
| 2013-01-08 | $3.00 | $5.36 | 20,000 | — | — |
| 2013-01-07 | $2.93 | $5.24 | 39,500 | — | — |
| 2013-01-04 | $3.01 | $5.38 | 8,300 | — | — |
| 2013-01-03 | $3.05 | $5.45 | 13,500 | — | — |
| 2013-01-02 | $3.06 | $5.47 | 57,200 | — | — |