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
- 1995-07-18 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 | $3.38 | $6.41 | 38,000 | — | — |
| 2013-12-30 | $3.38 | $6.40 | 8,400 | — | — |
| 2013-12-27 | $3.42 | $6.48 | 8,400 | — | — |
| 2013-12-26 | $3.41 | $6.46 | 50,800 | — | — |
| 2013-12-24 | $3.35 | $6.34 | 15,600 | — | — |
| 2013-12-23 | $3.31 | $6.28 | 38,800 | — | — |
| 2013-12-20 | $3.28 | $6.21 | 38,400 | — | — |
| 2013-12-19 | $3.28 | $6.22 | 22,400 | — | — |
| 2013-12-18 | $3.25 | $6.16 | 24,800 | — | — |
| 2013-12-17 | $3.25 | $6.15 | 58,400 | — | — |
| 2013-12-16 | $3.22 | $6.10 | 38,000 | — | — |
| 2013-12-13 | $3.25 | $6.15 | 12,400 | — | — |
| 2013-12-12 | $3.24 | $6.14 | 27,600 | — | — |
| 2013-12-11 | $3.28 | $6.20 | 32,000 | — | — |
| 2013-12-10 | $3.26 | $6.17 | 17,600 | — | — |
| 2013-12-09 | $3.26 | $6.17 | 14,800 | — | — |
| 2013-12-06 | $3.25 | $6.16 | 24,800 | — | — |
| 2013-12-05 | $3.23 | $6.12 | 4,000 | — | — |
| 2013-12-04 | $3.26 | $6.17 | 8,000 | — | — |
| 2013-12-03 | $3.26 | $6.17 | 28,800 | — | — |
| 2013-12-02 | $3.24 | $6.13 | 19,200 | — | — |
| 2013-11-29 | $3.27 | $6.19 | 10,400 | — | — |
| 2013-11-27 | $3.28 | $6.22 | 20,400 | — | — |
| 2013-11-26 | $3.29 | $6.23 | 23,200 | — | — |
| 2013-11-25 | $3.26 | $6.18 | 16,000 | — | — |
| 2013-11-22 | $3.27 | $6.19 | 4,800 | — | — |
| 2013-11-21 | $3.25 | $6.16 | 8,000 | — | — |
| 2013-11-20 | $3.26 | $6.17 | 19,600 | — | — |
| 2013-11-19 | $3.26 | $6.17 | 13,600 | — | — |
| 2013-11-18 | $3.28 | $6.22 | 27,600 | — | — |
| 2013-11-15 | $3.29 | $6.22 | 22,800 | — | — |
| 2013-11-14 | $3.32 | $6.29 | 12,800 | — | — |
| 2013-11-13 | $3.35 | $6.34 | 15,200 | — | — |
| 2013-11-12 | $3.32 | $6.29 | 5,600 | — | — |
| 2013-11-11 | $3.35 | $6.35 | 22,800 | — | — |
| 2013-11-08 | $3.35 | $6.35 | 24,400 | — | — |
| 2013-11-07 | $3.35 | $6.35 | 132,000 | — | — |
| 2013-11-06 | $3.32 | $6.28 | 22,000 | — | — |
| 2013-11-05 | $3.36 | $6.37 | 24,400 | — | — |
| 2013-11-04 | $3.28 | $6.22 | 58,400 | — | — |
| 2013-11-01 | $3.19 | $6.03 | 58,800 | — | — |
| 2013-10-31 | $3.28 | $6.12 | 48,000 | — | — |
| 2013-10-30 | $3.34 | $6.24 | 52,400 | — | — |
| 2013-10-29 | $3.35 | $6.26 | 61,200 | — | — |
| 2013-10-28 | $3.40 | $6.35 | 41,600 | — | — |
| 2013-10-25 | $3.47 | $6.49 | 74,000 | — | — |
| 2013-10-24 | $3.48 | $6.51 | 56,000 | — | — |
| 2013-10-23 | $3.43 | $6.40 | 35,600 | — | — |
| 2013-10-22 | $3.43 | $6.41 | 36,800 | — | — |
| 2013-10-21 | $3.42 | $6.39 | 31,600 | — | — |
| 2013-10-18 | $3.34 | $6.24 | 32,000 | — | — |
| 2013-10-17 | $3.28 | $6.12 | 40,000 | — | — |
| 2013-10-16 | $3.24 | $6.05 | 29,200 | — | — |
| 2013-10-15 | $3.24 | $6.05 | 18,000 | — | — |
| 2013-10-14 | $3.23 | $6.03 | 6,000 | — | — |
| 2013-10-11 | $3.23 | $6.03 | 16,400 | — | — |
| 2013-10-10 | $3.21 | $6.01 | 14,000 | — | — |
| 2013-10-09 | $3.19 | $5.96 | 18,400 | — | — |
| 2013-10-08 | $3.22 | $6.02 | 25,200 | — | — |
| 2013-10-07 | $3.22 | $6.01 | 37,600 | — | — |
| 2013-10-04 | $3.23 | $6.04 | 36,800 | — | — |
| 2013-10-03 | $3.23 | $6.03 | 14,800 | — | — |
| 2013-10-02 | $3.24 | $6.05 | 45,600 | — | — |
| 2013-10-01 | $3.23 | $6.03 | 1,600 | — | — |
| 2013-09-30 | $3.24 | $6.05 | 30,000 | — | — |
| 2013-09-27 | $3.24 | $6.05 | 8,000 | — | — |
| 2013-09-26 | $3.24 | $6.05 | 11,600 | — | — |
| 2013-09-25 | $3.23 | $6.03 | 17,200 | — | — |
| 2013-09-24 | $3.21 | $6.01 | 18,400 | — | — |
| 2013-09-23 | $3.24 | $6.05 | 16,400 | — | — |
| 2013-09-20 | $3.23 | $6.04 | 20,000 | — | — |
| 2013-09-19 | $3.22 | $6.01 | 16,400 | — | — |
| 2013-09-18 | $3.21 | $6.00 | 23,600 | — | — |
| 2013-09-17 | $3.21 | $5.99 | 17,200 | — | — |
| 2013-09-16 | $3.20 | $5.98 | 13,600 | — | — |
| 2013-09-13 | $3.22 | $6.02 | 16,400 | — | — |
| 2013-09-12 | $3.17 | $5.92 | 9,600 | — | — |
| 2013-09-11 | $3.24 | $6.05 | 23,200 | — | — |
| 2013-09-10 | $3.24 | $6.05 | 34,000 | — | — |
| 2013-09-09 | $3.23 | $6.03 | 68,400 | — | — |
| 2013-09-06 | $3.20 | $5.98 | 28,000 | — | — |
| 2013-09-05 | $3.19 | $5.96 | 60,000 | — | — |
| 2013-09-04 | $3.20 | $5.98 | 14,000 | — | — |
| 2013-09-03 | $3.23 | $6.04 | 49,600 | — | — |
| 2013-08-30 | $3.18 | $5.94 | 6,800 | — | — |
| 2013-08-29 | $3.17 | $5.92 | 5,600 | — | — |
| 2013-08-28 | $3.19 | $5.96 | 11,200 | — | — |
| 2013-08-27 | $3.12 | $5.83 | 14,000 | — | — |
| 2013-08-26 | $3.18 | $5.94 | 27,600 | — | — |
| 2013-08-23 | $3.17 | $5.93 | 30,800 | — | — |
| 2013-08-22 | $3.18 | $5.94 | 33,600 | — | — |
| 2013-08-21 | $3.12 | $5.84 | 26,800 | — | — |
| 2013-08-20 | $3.07 | $5.75 | 7,600 | — | — |
| 2013-08-19 | $3.04 | $5.68 | 14,800 | — | — |
| 2013-08-16 | $3.13 | $5.84 | 36,800 | — | — |
| 2013-08-15 | $3.06 | $5.72 | 23,600 | — | — |
| 2013-08-14 | $3.06 | $5.73 | 14,800 | — | — |
| 2013-08-13 | $3.07 | $5.74 | 30,000 | — | — |
| 2013-08-12 | $3.10 | $5.80 | 30,800 | — | — |
| 2013-08-09 | $3.06 | $5.71 | 20,400 | — | — |
| 2013-08-08 | $3.04 | $5.67 | 20,800 | — | — |
| 2013-08-07 | $3.09 | $5.77 | 34,000 | — | — |
| 2013-08-06 | $3.06 | $5.72 | 57,600 | — | — |
| 2013-08-05 | $3.13 | $5.86 | 33,600 | — | — |
| 2013-08-02 | $3.14 | $5.87 | 45,600 | — | — |
| 2013-08-01 | $3.12 | $5.75 | 210,400 | — | — |
| 2013-07-31 | $3.12 | $5.76 | 54,000 | — | — |
| 2013-07-30 | $3.14 | $5.79 | 72,400 | — | — |
| 2013-07-29 | $3.12 | $5.76 | 64,800 | — | — |
| 2013-07-26 | $3.00 | $5.54 | 157,200 | — | — |
| 2013-07-25 | $2.89 | $5.33 | 30,400 | — | — |
| 2013-07-24 | $2.91 | $5.37 | 2,000 | — | — |
| 2013-07-23 | $2.90 | $5.35 | 26,800 | — | — |
| 2013-07-22 | $2.86 | $5.28 | 33,200 | — | — |
| 2013-07-19 | $2.90 | $5.34 | 37,600 | — | — |
| 2013-07-18 | $2.90 | $5.35 | 16,000 | — | — |
| 2013-07-17 | $2.90 | $5.35 | 25,200 | — | — |
| 2013-07-16 | $2.90 | $5.35 | 15,200 | — | — |
| 2013-07-15 | $2.89 | $5.34 | 20,000 | — | — |
| 2013-07-12 | $2.89 | $5.33 | 1,600 | — | — |
| 2013-07-11 | $2.92 | $5.39 | 14,400 | — | — |
| 2013-07-10 | $2.89 | $5.33 | 4,800 | — | — |
| 2013-07-09 | $2.86 | $5.27 | 22,800 | — | — |
| 2013-07-08 | $2.85 | $5.26 | 22,000 | — | — |
| 2013-07-05 | $2.89 | $5.33 | 16,000 | — | — |
| 2013-07-03 | $2.88 | $5.31 | 25,200 | — | — |
| 2013-07-02 | $2.90 | $5.35 | 16,000 | — | — |
| 2013-07-01 | $2.90 | $5.35 | 10,000 | — | — |
| 2013-06-28 | $2.90 | $5.34 | 14,400 | — | — |
| 2013-06-27 | $2.88 | $5.32 | 13,600 | — | — |
| 2013-06-26 | $2.87 | $5.30 | 10,000 | — | — |
| 2013-06-25 | $2.88 | $5.32 | 15,600 | — | — |
| 2013-06-24 | $2.84 | $5.24 | 24,000 | — | — |
| 2013-06-21 | $2.85 | $5.26 | 15,200 | — | — |
| 2013-06-20 | $2.85 | $5.26 | 5,600 | — | — |
| 2013-06-19 | $2.85 | $5.26 | 4,800 | — | — |
| 2013-06-18 | $2.83 | $5.21 | 41,600 | — | — |
| 2013-06-17 | $2.89 | $5.33 | 29,200 | — | — |
| 2013-06-14 | $2.90 | $5.35 | 3,200 | — | — |
| 2013-06-13 | $2.89 | $5.33 | 6,000 | — | — |
| 2013-06-12 | $2.91 | $5.38 | 5,600 | — | — |
| 2013-06-11 | $2.88 | $5.31 | 25,200 | — | — |
| 2013-06-10 | $2.95 | $5.44 | 21,200 | — | — |
| 2013-06-07 | $2.98 | $5.50 | 24,000 | — | — |
| 2013-06-06 | $2.93 | $5.41 | 9,600 | — | — |
| 2013-06-05 | $2.92 | $5.38 | 24,000 | — | — |
| 2013-06-04 | $2.92 | $5.38 | 38,000 | — | — |
| 2013-06-03 | $2.90 | $5.35 | 51,600 | — | — |
| 2013-05-31 | $2.93 | $5.40 | 10,400 | — | — |
| 2013-05-30 | $2.92 | $5.38 | 12,800 | — | — |
| 2013-05-29 | $2.90 | $5.34 | 32,400 | — | — |
| 2013-05-28 | $2.87 | $5.30 | 31,200 | — | — |
| 2013-05-24 | $2.89 | $5.33 | 16,800 | — | — |
| 2013-05-23 | $2.88 | $5.32 | 73,600 | — | — |
| 2013-05-22 | $2.91 | $5.38 | 35,200 | — | — |
| 2013-05-21 | $2.95 | $5.45 | 16,000 | — | — |
| 2013-05-20 | $2.97 | $5.48 | 29,200 | — | — |
| 2013-05-17 | $2.88 | $5.32 | 23,600 | — | — |
| 2013-05-16 | $2.93 | $5.40 | 15,200 | — | — |
| 2013-05-15 | $2.91 | $5.36 | 35,200 | — | — |
| 2013-05-14 | $2.98 | $5.49 | 14,400 | — | — |
| 2013-05-13 | $2.93 | $5.40 | 16,000 | — | — |
| 2013-05-10 | $2.96 | $5.46 | 15,600 | — | — |
| 2013-05-09 | $2.96 | $5.45 | 40,800 | — | — |
| 2013-05-08 | $2.99 | $5.51 | 29,200 | — | — |
| 2013-05-07 | $3.00 | $5.54 | 39,600 | — | — |
| 2013-05-06 | $2.99 | $5.51 | 10,400 | — | — |
| 2013-05-03 | $3.04 | $5.60 | 44,000 | — | — |
| 2013-05-02 | $3.04 | $5.54 | 21,200 | — | — |
| 2013-05-01 | $2.99 | $5.45 | 10,000 | — | — |
| 2013-04-30 | $3.00 | $5.46 | 42,400 | — | — |
| 2013-04-29 | $3.05 | $5.55 | 44,400 | — | — |
| 2013-04-26 | $3.01 | $5.48 | 42,000 | — | — |
| 2013-04-25 | $2.97 | $5.40 | 52,000 | — | — |
| 2013-04-24 | $2.93 | $5.33 | 40,800 | — | — |
| 2013-04-23 | $2.90 | $5.27 | 50,000 | — | — |
| 2013-04-22 | $2.85 | $5.19 | 24,400 | — | — |
| 2013-04-19 | $2.79 | $5.09 | 8,000 | — | — |
| 2013-04-18 | $2.78 | $5.07 | 23,600 | — | — |
| 2013-04-17 | $2.79 | $5.09 | 21,200 | — | — |
| 2013-04-16 | $2.81 | $5.11 | 105,600 | — | — |
| 2013-04-15 | $2.84 | $5.17 | 21,600 | — | — |
| 2013-04-12 | $2.93 | $5.33 | 18,000 | — | — |
| 2013-04-11 | $2.96 | $5.39 | 18,000 | — | — |
| 2013-04-10 | $2.96 | $5.39 | 30,400 | — | — |
| 2013-04-09 | $2.92 | $5.31 | 32,800 | — | — |
| 2013-04-08 | $2.82 | $5.14 | 21,600 | — | — |
| 2013-04-05 | $2.83 | $5.16 | 33,600 | — | — |
| 2013-04-04 | $2.90 | $5.28 | 33,200 | — | — |
| 2013-04-03 | $2.93 | $5.33 | 13,600 | — | — |
| 2013-04-02 | $2.93 | $5.34 | 42,000 | — | — |
| 2013-04-01 | $3.00 | $5.46 | 22,000 | — | — |
| 2013-03-28 | $2.97 | $5.41 | 9,200 | — | — |
| 2013-03-27 | $2.96 | $5.40 | 24,000 | — | — |
| 2013-03-26 | $2.97 | $5.40 | 38,400 | — | — |
| 2013-03-25 | $2.93 | $5.34 | 59,600 | — | — |
| 2013-03-22 | $2.96 | $5.39 | 4,400 | — | — |
| 2013-03-21 | $2.95 | $5.37 | 80,400 | — | — |
| 2013-03-20 | $3.05 | $5.55 | 50,800 | — | — |
| 2013-03-19 | $3.09 | $5.62 | 21,600 | — | — |
| 2013-03-18 | $3.04 | $5.53 | 137,200 | — | — |
| 2013-03-15 | $3.09 | $5.62 | 73,200 | — | — |
| 2013-03-14 | $3.24 | $5.89 | 8,000 | — | — |
| 2013-03-13 | $3.23 | $5.87 | 14,000 | — | — |
| 2013-03-12 | $3.23 | $5.87 | 19,200 | — | — |
| 2013-03-11 | $3.23 | $5.88 | 42,000 | — | — |
| 2013-03-08 | $3.23 | $5.88 | 37,200 | — | — |
| 2013-03-07 | $3.22 | $5.87 | 78,000 | — | — |
| 2013-03-06 | $3.22 | $5.86 | 40,400 | — | — |
| 2013-03-05 | $3.26 | $5.94 | 60,000 | — | — |
| 2013-03-04 | $3.24 | $5.89 | 20,000 | — | — |
| 2013-03-01 | $3.23 | $5.87 | 19,200 | — | — |
| 2013-02-28 | $3.19 | $5.82 | 23,600 | — | — |
| 2013-02-27 | $3.23 | $5.88 | 12,800 | — | — |
| 2013-02-26 | $3.24 | $5.90 | 18,000 | — | — |
| 2013-02-25 | $3.26 | $5.94 | 34,800 | — | — |
| 2013-02-22 | $3.21 | $5.84 | 54,000 | — | — |
| 2013-02-21 | $3.24 | $5.90 | 45,200 | — | — |
| 2013-02-20 | $3.23 | $5.88 | 52,000 | — | — |
| 2013-02-19 | $3.25 | $5.91 | 72,800 | — | — |
| 2013-02-15 | $3.21 | $5.85 | 22,000 | — | — |
| 2013-02-14 | $3.15 | $5.74 | 25,200 | — | — |
| 2013-02-13 | $3.21 | $5.85 | 18,400 | — | — |
| 2013-02-12 | $3.22 | $5.87 | 53,600 | — | — |
| 2013-02-11 | $3.21 | $5.85 | 45,600 | — | — |
| 2013-02-08 | $3.14 | $5.72 | 32,000 | — | — |
| 2013-02-07 | $3.16 | $5.69 | 32,400 | — | — |
| 2013-02-06 | $3.15 | $5.67 | 255,600 | — | — |
| 2013-02-05 | $3.14 | $5.64 | 32,800 | — | — |
| 2013-02-04 | $3.12 | $5.61 | 63,200 | — | — |
| 2013-02-01 | $3.09 | $5.56 | 121,600 | — | — |
| 2013-01-31 | $3.08 | $5.53 | 22,800 | — | — |
| 2013-01-30 | $3.10 | $5.58 | 34,800 | — | — |
| 2013-01-29 | $3.10 | $5.57 | 17,600 | — | — |
| 2013-01-28 | $3.05 | $5.49 | 38,000 | — | — |
| 2013-01-25 | $3.06 | $5.50 | 17,600 | — | — |
| 2013-01-24 | $3.08 | $5.53 | 31,200 | — | — |
| 2013-01-23 | $3.09 | $5.55 | 29,200 | — | — |
| 2013-01-22 | $3.03 | $5.45 | 70,000 | — | — |
| 2013-01-18 | $3.00 | $5.40 | 43,200 | — | — |
| 2013-01-17 | $2.92 | $5.25 | 20,800 | — | — |
| 2013-01-16 | $3.03 | $5.45 | 34,000 | — | — |
| 2013-01-15 | $3.02 | $5.43 | 24,000 | — | — |
| 2013-01-14 | $3.00 | $5.39 | 61,200 | — | — |
| 2013-01-11 | $2.95 | $5.30 | 114,000 | — | — |
| 2013-01-10 | $3.00 | $5.39 | 60,800 | — | — |
| 2013-01-09 | $3.04 | $5.47 | 25,200 | — | — |
| 2013-01-08 | $3.06 | $5.50 | 23,600 | — | — |
| 2013-01-07 | $3.10 | $5.58 | 78,000 | — | — |
| 2013-01-04 | $2.99 | $5.38 | 43,600 | — | — |
| 2013-01-03 | $2.83 | $5.09 | 32,800 | — | — |
| 2013-01-02 | $2.81 | $5.06 | 63,600 | — | — |