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
- 1986-12-17 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 | $4.49 | $5.51 | 1,584,400 | — | — |
| 2013-12-30 | $3.59 | $4.41 | 43,100 | — | — |
| 2013-12-27 | $3.47 | $4.26 | 23,100 | — | — |
| 2013-12-26 | $3.49 | $4.28 | 21,800 | — | — |
| 2013-12-24 | $3.49 | $4.28 | 2,100 | — | — |
| 2013-12-23 | $3.44 | $4.22 | 15,100 | — | — |
| 2013-12-20 | $3.35 | $4.11 | 59,000 | — | — |
| 2013-12-19 | $3.55 | $4.36 | 10,800 | — | — |
| 2013-12-18 | $3.64 | $4.47 | 11,600 | — | — |
| 2013-12-17 | $3.57 | $4.38 | 23,100 | — | — |
| 2013-12-16 | $3.63 | $4.46 | 5,500 | — | — |
| 2013-12-13 | $3.71 | $4.55 | 8,200 | — | — |
| 2013-12-12 | $3.75 | $4.60 | 63,100 | — | — |
| 2013-12-11 | $3.81 | $4.68 | 15,000 | — | — |
| 2013-12-10 | $3.87 | $4.75 | 15,800 | — | — |
| 2013-12-09 | $3.91 | $4.80 | 6,700 | — | — |
| 2013-12-06 | $3.91 | $4.80 | 3,000 | — | — |
| 2013-12-05 | $3.95 | $4.85 | 14,200 | — | — |
| 2013-12-04 | $3.94 | $4.84 | 17,700 | — | — |
| 2013-12-03 | $3.91 | $4.80 | 14,300 | — | — |
| 2013-12-02 | $4.03 | $4.95 | 4,700 | — | — |
| 2013-11-29 | $3.95 | $4.85 | 2,600 | — | — |
| 2013-11-27 | $3.91 | $4.80 | 1,900 | — | — |
| 2013-11-26 | $4.00 | $4.91 | 4,500 | — | — |
| 2013-11-25 | $4.03 | $4.95 | 11,900 | — | — |
| 2013-11-22 | $3.98 | $4.88 | 4,400 | — | — |
| 2013-11-21 | $4.00 | $4.91 | 4,300 | — | — |
| 2013-11-20 | $4.03 | $4.95 | 6,800 | — | — |
| 2013-11-19 | $4.13 | $5.07 | 2,600 | — | — |
| 2013-11-18 | $4.12 | $5.06 | 7,300 | — | — |
| 2013-11-15 | $3.94 | $4.84 | 58,600 | — | — |
| 2013-11-14 | $3.67 | $4.50 | 13,400 | — | — |
| 2013-11-13 | $3.64 | $4.47 | 126,700 | — | — |
| 2013-11-12 | $3.77 | $4.63 | 67,800 | — | — |
| 2013-11-11 | $4.15 | $5.09 | 44,200 | — | — |
| 2013-11-08 | $4.32 | $5.30 | 5,600 | — | — |
| 2013-11-07 | $4.31 | $5.29 | 3,200 | — | — |
| 2013-11-06 | $4.32 | $5.30 | 300 | — | — |
| 2013-11-05 | $4.31 | $5.29 | 4,300 | — | — |
| 2013-11-04 | $4.32 | $5.30 | 22,900 | — | — |
| 2013-11-01 | $4.31 | $5.29 | 7,400 | — | — |
| 2013-10-31 | $4.45 | $5.46 | 19,500 | — | — |
| 2013-10-30 | $4.51 | $5.54 | 28,100 | — | — |
| 2013-10-29 | $4.37 | $5.36 | 11,300 | — | — |
| 2013-10-28 | $4.26 | $5.23 | 4,300 | — | — |
| 2013-10-25 | $4.46 | $5.47 | 2,800 | — | — |
| 2013-10-24 | $4.54 | $5.57 | 10,000 | — | — |
| 2013-10-23 | $4.43 | $5.44 | 29,700 | — | — |
| 2013-10-22 | $4.44 | $5.45 | 9,300 | — | — |
| 2013-10-21 | $4.50 | $5.52 | 15,900 | — | — |
| 2013-10-18 | $4.41 | $5.41 | 9,300 | — | — |
| 2013-10-17 | $4.44 | $5.45 | 9,300 | — | — |
| 2013-10-16 | $4.44 | $5.45 | 14,700 | — | — |
| 2013-10-15 | $4.19 | $5.14 | 16,300 | — | — |
| 2013-10-14 | $4.19 | $5.14 | 7,300 | — | — |
| 2013-10-11 | $4.24 | $5.20 | 4,300 | — | — |
| 2013-10-10 | $4.11 | $5.04 | 42,500 | — | — |
| 2013-10-09 | $4.19 | $5.14 | 15,400 | — | — |
| 2013-10-08 | $4.18 | $5.13 | 9,400 | — | — |
| 2013-10-07 | $4.41 | $5.41 | 11,700 | — | — |
| 2013-10-04 | $4.45 | $5.46 | 24,700 | — | — |
| 2013-10-03 | $4.34 | $5.33 | 27,700 | — | — |
| 2013-10-02 | $4.45 | $5.46 | 60,600 | — | — |
| 2013-10-01 | $4.42 | $5.42 | 30,300 | — | — |
| 2013-09-30 | $4.44 | $5.45 | 20,600 | — | — |
| 2013-09-27 | $4.45 | $5.46 | 11,500 | — | — |
| 2013-09-26 | $4.48 | $5.50 | 8,300 | — | — |
| 2013-09-25 | $4.53 | $5.56 | 21,100 | — | — |
| 2013-09-24 | $4.50 | $5.52 | 9,200 | — | — |
| 2013-09-23 | $4.32 | $5.30 | 23,100 | — | — |
| 2013-09-20 | $4.29 | $5.27 | 135,000 | — | — |
| 2013-09-19 | $4.51 | $5.54 | 59,000 | — | — |
| 2013-09-18 | $4.42 | $5.42 | 62,300 | — | — |
| 2013-09-17 | $4.49 | $5.51 | 43,700 | — | — |
| 2013-09-16 | $4.28 | $5.25 | 53,300 | — | — |
| 2013-09-13 | $4.49 | $5.51 | 97,800 | — | — |
| 2013-09-12 | $4.37 | $5.36 | 123,600 | — | — |
| 2013-09-11 | $4.15 | $5.09 | 73,400 | — | — |
| 2013-09-10 | $4.05 | $4.97 | 133,500 | — | — |
| 2013-09-09 | $3.95 | $4.85 | 69,700 | — | — |
| 2013-09-06 | $3.50 | $4.30 | 30,700 | — | — |
| 2013-09-05 | $3.30 | $4.05 | 18,900 | — | — |
| 2013-09-04 | $3.27 | $4.01 | 37,900 | — | — |
| 2013-09-03 | $3.20 | $3.93 | 39,200 | — | — |
| 2013-08-30 | $3.24 | $3.98 | 25,900 | — | — |
| 2013-08-29 | $3.22 | $3.95 | 36,500 | — | — |
| 2013-08-28 | $3.27 | $4.01 | 48,200 | — | — |
| 2013-08-27 | $3.21 | $3.94 | 52,500 | — | — |
| 2013-08-26 | $3.29 | $4.04 | 40,600 | — | — |
| 2013-08-23 | $3.05 | $3.74 | 48,100 | — | — |
| 2013-08-22 | $3.04 | $3.73 | 14,700 | — | — |
| 2013-08-21 | $3.00 | $3.68 | 33,700 | — | — |
| 2013-08-20 | $3.00 | $3.68 | 37,700 | — | — |
| 2013-08-19 | $3.00 | $3.68 | 117,500 | — | — |
| 2013-08-16 | $2.98 | $3.66 | 91,800 | — | — |
| 2013-08-15 | $2.98 | $3.66 | 48,100 | — | — |
| 2013-08-14 | $2.97 | $3.65 | 109,600 | — | — |
| 2013-08-13 | $2.99 | $3.67 | 45,200 | — | — |
| 2013-08-12 | $2.98 | $3.66 | 115,000 | — | — |
| 2013-08-09 | $2.98 | $3.66 | 452,800 | — | — |
| 2013-08-08 | $3.85 | $4.73 | 7,800 | — | — |
| 2013-08-07 | $4.00 | $4.91 | 8,000 | — | — |
| 2013-08-06 | $4.17 | $5.12 | 2,700 | — | — |
| 2013-08-05 | $4.30 | $5.28 | 0 | — | — |
| 2013-08-02 | $4.30 | $5.28 | 2,800 | — | — |
| 2013-08-01 | $4.40 | $5.40 | 2,400 | — | — |
| 2013-07-31 | $4.25 | $5.22 | 1,900 | — | — |
| 2013-07-30 | $4.45 | $5.46 | 4,600 | — | — |
| 2013-07-29 | $3.86 | $4.74 | 3,700 | — | — |
| 2013-07-26 | $4.10 | $5.03 | 2,500 | — | — |
| 2013-07-25 | $4.10 | $5.03 | 200 | — | — |
| 2013-07-24 | $3.86 | $4.74 | 500 | — | — |
| 2013-07-23 | $4.00 | $4.91 | 100 | — | — |
| 2013-07-22 | $3.80 | $4.66 | 8,400 | — | — |
| 2013-07-19 | $4.00 | $4.91 | 4,700 | — | — |
| 2013-07-18 | $4.05 | $4.97 | 700 | — | — |
| 2013-07-17 | $4.25 | $5.22 | 6,500 | — | — |
| 2013-07-16 | $3.95 | $4.85 | 3,000 | — | — |
| 2013-07-15 | $3.70 | $4.54 | 9,400 | — | — |
| 2013-07-12 | $3.76 | $4.61 | 1,900 | — | — |
| 2013-07-11 | $3.90 | $4.79 | 11,800 | — | — |
| 2013-07-10 | $3.85 | $4.73 | 70,100 | — | — |
| 2013-07-09 | $3.85 | $4.73 | 56,100 | — | — |
| 2013-07-08 | $3.85 | $4.73 | 3,600 | — | — |
| 2013-07-05 | $3.78 | $4.64 | 10,900 | — | — |
| 2013-07-03 | $4.10 | $5.03 | 3,200 | — | — |
| 2013-07-02 | $4.10 | $5.03 | 21,900 | — | — |
| 2013-07-01 | $4.31 | $5.29 | 3,900 | — | — |
| 2013-06-28 | $4.34 | $5.33 | 1,500 | — | — |
| 2013-06-27 | $4.32 | $5.30 | 800 | — | — |
| 2013-06-26 | $4.31 | $5.29 | 0 | — | — |
| 2013-06-25 | $4.31 | $5.29 | 2,100 | — | — |
| 2013-06-24 | $4.41 | $5.41 | 2,300 | — | — |
| 2013-06-21 | $4.40 | $5.40 | 2,000 | — | — |
| 2013-06-20 | $4.49 | $5.51 | 4,300 | — | — |
| 2013-06-19 | $4.50 | $5.52 | 100 | — | — |
| 2013-06-18 | $4.44 | $5.45 | 2,000 | — | — |
| 2013-06-17 | $4.30 | $5.28 | 800 | — | — |
| 2013-06-14 | $4.30 | $5.28 | 800 | — | — |
| 2013-06-13 | $4.30 | $5.28 | 500 | — | — |
| 2013-06-12 | $4.40 | $5.40 | 3,700 | — | — |
| 2013-06-11 | $4.68 | $5.74 | 4,300 | — | — |
| 2013-06-10 | $4.53 | $5.56 | 100 | — | — |
| 2013-06-07 | $4.60 | $5.65 | 5,300 | — | — |
| 2013-06-06 | $4.35 | $5.34 | 2,400 | — | — |
| 2013-06-05 | $4.50 | $5.52 | 6,200 | — | — |
| 2013-06-04 | $4.60 | $5.65 | 2,200 | — | — |
| 2013-06-03 | $4.26 | $5.23 | 500 | — | — |
| 2013-05-31 | $4.25 | $5.22 | 800 | — | — |
| 2013-05-30 | $4.40 | $5.40 | 2,200 | — | — |
| 2013-05-29 | $4.40 | $5.40 | 3,800 | — | — |
| 2013-05-28 | $4.41 | $5.41 | 3,900 | — | — |
| 2013-05-24 | $4.60 | $5.65 | 800 | — | — |
| 2013-05-23 | $4.60 | $5.65 | 19,800 | — | — |
| 2013-05-22 | $4.65 | $5.71 | 1,400 | — | — |
| 2013-05-21 | $4.60 | $5.65 | 2,200 | — | — |
| 2013-05-20 | $4.55 | $5.58 | 5,800 | — | — |
| 2013-05-17 | $4.25 | $5.22 | 6,500 | — | — |
| 2013-05-16 | $4.25 | $5.22 | 19,000 | — | — |
| 2013-05-15 | $4.60 | $5.65 | 13,000 | — | — |
| 2013-05-14 | $4.70 | $5.77 | 6,100 | — | — |
| 2013-05-13 | $4.60 | $5.65 | 1,300 | — | — |
| 2013-05-10 | $4.55 | $5.58 | 900 | — | — |
| 2013-05-09 | $4.39 | $5.39 | 5,800 | — | — |
| 2013-05-08 | $4.60 | $5.65 | 300 | — | — |
| 2013-05-07 | $4.60 | $5.65 | 1,000 | — | — |
| 2013-05-06 | $4.55 | $5.58 | 3,200 | — | — |
| 2013-05-03 | $4.30 | $5.28 | 8,100 | — | — |
| 2013-05-02 | $4.50 | $5.52 | 10,500 | — | — |
| 2013-05-01 | $4.05 | $4.97 | 21,000 | — | — |
| 2013-04-30 | $4.72 | $5.79 | 7,600 | — | — |
| 2013-04-29 | $4.75 | $5.83 | 13,500 | — | — |
| 2013-04-26 | $4.84 | $5.94 | 10,400 | — | — |
| 2013-04-25 | $4.80 | $5.89 | 6,500 | — | — |
| 2013-04-24 | $4.85 | $5.95 | 14,400 | — | — |
| 2013-04-23 | $4.80 | $5.89 | 3,200 | — | — |
| 2013-04-22 | $4.80 | $5.89 | 8,700 | — | — |
| 2013-04-19 | $5.04 | $6.19 | 23,200 | — | — |
| 2013-04-18 | $5.08 | $6.23 | 23,500 | — | — |
| 2013-04-17 | $4.88 | $5.99 | 15,800 | — | — |
| 2013-04-16 | $4.90 | $6.01 | 23,800 | — | — |
| 2013-04-15 | $4.75 | $5.83 | 28,500 | — | — |
| 2013-04-12 | $4.82 | $5.92 | 110,700 | — | — |
| 2013-04-11 | $4.00 | $4.91 | 5,900 | — | — |
| 2013-04-10 | $4.00 | $4.91 | 500 | — | — |
| 2013-04-09 | $3.95 | $4.85 | 1,000 | — | — |
| 2013-04-08 | $3.75 | $4.60 | 700 | — | — |
| 2013-04-05 | $3.66 | $4.49 | 0 | — | — |
| 2013-04-04 | $3.66 | $4.49 | 300 | — | — |
| 2013-04-03 | $3.66 | $4.49 | 2,000 | — | — |
| 2013-04-02 | $3.95 | $4.85 | 0 | — | — |
| 2013-04-01 | $3.95 | $4.85 | 7,600 | — | — |
| 2013-03-28 | $3.61 | $4.43 | 5,600 | — | — |
| 2013-03-27 | $3.85 | $4.73 | 100 | — | — |
| 2013-03-26 | $3.66 | $4.49 | 1,600 | — | — |
| 2013-03-25 | $3.75 | $4.60 | 5,000 | — | — |
| 2013-03-22 | $3.75 | $4.60 | 300 | — | — |
| 2013-03-21 | $3.68 | $4.52 | 3,800 | — | — |
| 2013-03-20 | $3.80 | $4.66 | 5,800 | — | — |
| 2013-03-19 | $3.95 | $4.85 | 6,800 | — | — |
| 2013-03-18 | $4.15 | $5.09 | 300 | — | — |
| 2013-03-15 | $4.15 | $5.09 | 12,000 | — | — |
| 2013-03-14 | $4.25 | $5.22 | 5,500 | — | — |
| 2013-03-13 | $3.97 | $4.87 | 23,400 | — | — |
| 2013-03-12 | $3.99 | $4.90 | 10,900 | — | — |
| 2013-03-11 | $3.80 | $4.66 | 800 | — | — |
| 2013-03-08 | $3.99 | $4.90 | 17,800 | — | — |
| 2013-03-07 | $3.60 | $4.42 | 1,500 | — | — |
| 2013-03-06 | $3.78 | $4.64 | 0 | — | — |
| 2013-03-05 | $3.78 | $4.64 | 8,900 | — | — |
| 2013-03-04 | $3.60 | $4.42 | 1,300 | — | — |
| 2013-03-01 | $3.55 | $4.36 | 2,100 | — | — |
| 2013-02-28 | $3.95 | $4.85 | 0 | — | — |
| 2013-02-27 | $3.95 | $4.85 | 276,400 | — | — |
| 2013-02-26 | $3.65 | $4.48 | 500 | — | — |
| 2013-02-25 | $3.75 | $4.60 | 25,100 | — | — |
| 2013-02-22 | $3.82 | $4.69 | 6,500 | — | — |
| 2013-02-21 | $3.80 | $4.66 | 6,000 | — | — |
| 2013-02-20 | $3.66 | $4.49 | 21,700 | — | — |
| 2013-02-19 | $3.65 | $4.48 | 15,400 | — | — |
| 2013-02-15 | $3.65 | $4.48 | 1,300 | — | — |
| 2013-02-14 | $3.70 | $4.54 | 8,600 | — | — |
| 2013-02-13 | $3.65 | $4.48 | 0 | — | — |
| 2013-02-12 | $3.65 | $4.48 | 0 | — | — |
| 2013-02-11 | $3.65 | $4.48 | 1,400 | — | — |
| 2013-02-08 | $3.65 | $4.48 | 1,000 | — | — |
| 2013-02-07 | $3.50 | $4.30 | 700 | — | — |
| 2013-02-06 | $3.60 | $4.42 | 2,000 | — | — |
| 2013-02-05 | $3.45 | $4.23 | 100 | — | — |
| 2013-02-04 | $3.41 | $4.19 | 1,100 | — | — |
| 2013-02-01 | $3.65 | $4.48 | 6,300 | — | — |
| 2013-01-31 | $3.50 | $4.30 | 1,200 | — | — |
| 2013-01-30 | $3.50 | $4.30 | 0 | — | — |
| 2013-01-29 | $3.50 | $4.30 | 1,300 | — | — |
| 2013-01-28 | $3.50 | $4.30 | 6,100 | — | — |
| 2013-01-25 | $3.70 | $4.54 | 1,700 | — | — |
| 2013-01-24 | $3.75 | $4.60 | 12,200 | — | — |
| 2013-01-23 | $3.75 | $4.60 | 5,800 | — | — |
| 2013-01-22 | $3.80 | $4.66 | 50,700 | — | — |
| 2013-01-18 | $3.80 | $4.66 | 6,100 | — | — |
| 2013-01-17 | $3.80 | $4.66 | 48,900 | — | — |
| 2013-01-16 | $3.75 | $4.60 | 0 | — | — |
| 2013-01-15 | $3.75 | $4.60 | 14,700 | — | — |
| 2013-01-14 | $3.65 | $4.48 | 73,900 | — | — |
| 2013-01-11 | $3.40 | $4.17 | 40,900 | — | — |
| 2013-01-10 | $3.35 | $4.11 | 16,300 | — | — |
| 2013-01-09 | $3.70 | $4.54 | 26,100 | — | — |
| 2013-01-08 | $3.90 | $4.79 | 238,300 | — | — |
| 2013-01-07 | $3.35 | $4.11 | 86,300 | — | — |
| 2013-01-04 | $2.90 | $3.56 | 44,000 | — | — |
| 2013-01-03 | $2.85 | $3.50 | 6,000 | — | — |
| 2013-01-02 | $2.75 | $3.38 | 11,400 | — | — |