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
- 1984-11-19 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 | $3.55 | $3.87 | 4,280 | — | — |
| 2013-12-30 | $3.45 | $3.76 | 6,800 | — | — |
| 2013-12-27 | $3.25 | $3.54 | 3,180 | — | — |
| 2013-12-26 | $3.30 | $3.59 | 2,700 | — | — |
| 2013-12-24 | $3.30 | $3.59 | 2,280 | — | — |
| 2013-12-23 | $3.25 | $3.54 | 7,940 | — | — |
| 2013-12-20 | $3.25 | $3.54 | 13,860 | — | — |
| 2013-12-19 | $3.40 | $3.70 | 6,720 | — | — |
| 2013-12-18 | $3.55 | $3.87 | 3,420 | — | — |
| 2013-12-17 | $3.55 | $3.87 | 4,300 | — | — |
| 2013-12-16 | $3.50 | $3.81 | 8,900 | — | — |
| 2013-12-13 | $3.65 | $3.97 | 3,760 | — | — |
| 2013-12-12 | $3.55 | $3.87 | 8,480 | — | — |
| 2013-12-11 | $3.75 | $4.08 | 440 | — | — |
| 2013-12-10 | $3.75 | $4.08 | 3,480 | — | — |
| 2013-12-09 | $3.55 | $3.87 | 7,460 | — | — |
| 2013-12-06 | $3.60 | $3.92 | 5,940 | — | — |
| 2013-12-05 | $3.65 | $3.97 | 2,120 | — | — |
| 2013-12-04 | $3.70 | $4.03 | 4,180 | — | — |
| 2013-12-03 | $3.45 | $3.76 | 6,600 | — | — |
| 2013-12-02 | $3.55 | $3.87 | 4,060 | — | — |
| 2013-11-29 | $3.70 | $4.03 | 3,500 | — | — |
| 2013-11-27 | $3.70 | $4.03 | 800 | — | — |
| 2013-11-26 | $3.75 | $4.08 | 1,620 | — | — |
| 2013-11-25 | $3.90 | $4.25 | 6,940 | — | — |
| 2013-11-22 | $3.55 | $3.87 | 740 | — | — |
| 2013-11-21 | $3.55 | $3.87 | 580 | — | — |
| 2013-11-20 | $3.55 | $3.87 | 4,680 | — | — |
| 2013-11-19 | $3.80 | $4.14 | 2,280 | — | — |
| 2013-11-18 | $3.70 | $4.03 | 7,800 | — | — |
| 2013-11-15 | $3.80 | $4.14 | 1,680 | — | — |
| 2013-11-14 | $3.80 | $4.14 | 3,000 | — | — |
| 2013-11-13 | $3.95 | $4.30 | 3,140 | — | — |
| 2013-11-12 | $3.70 | $4.03 | 2,900 | — | — |
| 2013-11-11 | $4.05 | $4.41 | 640 | — | — |
| 2013-11-08 | $3.65 | $3.97 | 7,600 | — | — |
| 2013-11-07 | $4.00 | $4.36 | 1,580 | — | — |
| 2013-11-06 | $3.85 | $4.19 | 220 | — | — |
| 2013-11-05 | $3.75 | $4.08 | 2,440 | — | — |
| 2013-11-04 | $3.85 | $4.19 | 1,260 | — | — |
| 2013-11-01 | $3.70 | $4.03 | 2,060 | — | — |
| 2013-10-31 | $3.75 | $4.08 | 1,600 | — | — |
| 2013-10-30 | $3.90 | $4.25 | 220 | — | — |
| 2013-10-29 | $3.90 | $4.25 | 940 | — | — |
| 2013-10-28 | $4.00 | $4.36 | 1,000 | — | — |
| 2013-10-25 | $4.05 | $4.41 | 240 | — | — |
| 2013-10-24 | $3.85 | $4.19 | 60 | — | — |
| 2013-10-23 | $3.85 | $4.19 | 3,200 | — | — |
| 2013-10-22 | $4.25 | $4.63 | 5,540 | — | — |
| 2013-10-21 | $3.90 | $4.25 | 2,700 | — | — |
| 2013-10-18 | $3.90 | $4.25 | 7,240 | — | — |
| 2013-10-17 | $3.50 | $3.81 | 3,400 | — | — |
| 2013-10-16 | $3.40 | $3.70 | 1,360 | — | — |
| 2013-10-15 | $3.40 | $3.70 | 760 | — | — |
| 2013-10-14 | $3.40 | $3.70 | 5,600 | — | — |
| 2013-10-11 | $3.40 | $3.70 | 2,300 | — | — |
| 2013-10-10 | $3.40 | $3.70 | 3,360 | — | — |
| 2013-10-09 | $3.40 | $3.70 | 1,720 | — | — |
| 2013-10-08 | $3.55 | $3.87 | 340 | — | — |
| 2013-10-07 | $3.55 | $3.87 | 2,220 | — | — |
| 2013-10-04 | $3.55 | $3.87 | 900 | — | — |
| 2013-10-03 | $3.45 | $3.76 | 680 | — | — |
| 2013-10-02 | $3.50 | $3.81 | 1,180 | — | — |
| 2013-10-01 | $3.55 | $3.87 | 3,620 | — | — |
| 2013-09-30 | $3.70 | $4.03 | 2,220 | — | — |
| 2013-09-27 | $3.75 | $4.08 | 60 | — | — |
| 2013-09-26 | $3.80 | $4.14 | 1,000 | — | — |
| 2013-09-25 | $4.00 | $4.36 | 1,280 | — | — |
| 2013-09-24 | $4.15 | $4.52 | 420 | — | — |
| 2013-09-23 | $3.85 | $4.19 | 900 | — | — |
| 2013-09-20 | $3.95 | $4.30 | 8,140 | — | — |
| 2013-09-19 | $3.95 | $4.30 | 4,480 | — | — |
| 2013-09-18 | $4.00 | $4.36 | 7,420 | — | — |
| 2013-09-17 | $3.80 | $4.14 | 920 | — | — |
| 2013-09-16 | $3.75 | $4.08 | 2,060 | — | — |
| 2013-09-13 | $3.75 | $4.08 | 3,260 | — | — |
| 2013-09-12 | $3.90 | $4.25 | 3,760 | — | — |
| 2013-09-11 | $3.75 | $4.08 | 3,060 | — | — |
| 2013-09-10 | $3.80 | $4.14 | 6,360 | — | — |
| 2013-09-09 | $3.85 | $4.19 | 7,340 | — | — |
| 2013-09-06 | $3.85 | $4.19 | 2,520 | — | — |
| 2013-09-05 | $3.80 | $4.14 | 2,840 | — | — |
| 2013-09-04 | $3.80 | $4.14 | 13,580 | — | — |
| 2013-09-03 | $4.00 | $4.36 | 0 | — | — |
| 2013-08-30 | $4.00 | $4.36 | 1,900 | — | — |
| 2013-08-29 | $3.95 | $4.30 | 1,860 | — | — |
| 2013-08-28 | $4.20 | $4.57 | 0 | — | — |
| 2013-08-27 | $4.20 | $4.57 | 18,280 | — | — |
| 2013-08-26 | $4.05 | $4.41 | 8,020 | — | — |
| 2013-08-23 | $4.25 | $4.63 | 1,120 | — | — |
| 2013-08-22 | $4.15 | $4.52 | 3,720 | — | — |
| 2013-08-21 | $4.40 | $4.79 | 3,140 | — | — |
| 2013-08-20 | $4.50 | $4.90 | 540 | — | — |
| 2013-08-19 | $4.40 | $4.79 | 1,540 | — | — |
| 2013-08-16 | $4.65 | $5.06 | 7,880 | — | — |
| 2013-08-15 | $4.50 | $4.90 | 1,320 | — | — |
| 2013-08-14 | $4.35 | $4.74 | 1,880 | — | — |
| 2013-08-13 | $4.45 | $4.85 | 12,640 | — | — |
| 2013-08-12 | $4.25 | $4.63 | 2,440 | — | — |
| 2013-08-09 | $4.05 | $4.41 | 3,720 | — | — |
| 2013-08-08 | $4.00 | $4.36 | 3,300 | — | — |
| 2013-08-07 | $3.85 | $4.19 | 4,400 | — | — |
| 2013-08-06 | $4.00 | $4.36 | 5,040 | — | — |
| 2013-08-05 | $3.45 | $3.76 | 9,780 | — | — |
| 2013-08-02 | $3.60 | $3.92 | 4,760 | — | — |
| 2013-08-01 | $3.75 | $4.08 | 31,840 | — | — |
| 2013-07-31 | $4.00 | $4.36 | 4,620 | — | — |
| 2013-07-30 | $4.00 | $4.36 | 860 | — | — |
| 2013-07-29 | $4.20 | $4.57 | 340 | — | — |
| 2013-07-26 | $4.35 | $4.74 | 1,240 | — | — |
| 2013-07-25 | $4.35 | $4.74 | 820 | — | — |
| 2013-07-24 | $4.40 | $4.79 | 2,240 | — | — |
| 2013-07-23 | $4.40 | $4.79 | 4,860 | — | — |
| 2013-07-22 | $4.30 | $4.68 | 2,760 | — | — |
| 2013-07-19 | $4.20 | $4.57 | 680 | — | — |
| 2013-07-18 | $4.50 | $4.90 | 1,320 | — | — |
| 2013-07-17 | $4.50 | $4.90 | 0 | — | — |
| 2013-07-16 | $4.50 | $4.90 | 1,920 | — | — |
| 2013-07-15 | $4.30 | $4.68 | 4,420 | — | — |
| 2013-07-12 | $4.35 | $4.74 | 2,900 | — | — |
| 2013-07-11 | $4.45 | $4.85 | 1,440 | — | — |
| 2013-07-10 | $3.95 | $4.30 | 680 | — | — |
| 2013-07-09 | $4.30 | $4.68 | 20 | — | — |
| 2013-07-08 | $4.10 | $4.46 | 6,500 | — | — |
| 2013-07-05 | $4.45 | $4.85 | 1,340 | — | — |
| 2013-07-03 | $4.55 | $4.95 | 120 | — | — |
| 2013-07-02 | $4.55 | $4.95 | 4,400 | — | — |
| 2013-07-01 | $4.70 | $5.12 | 2,020 | — | — |
| 2013-06-28 | $4.50 | $4.90 | 12,340 | — | — |
| 2013-06-27 | $4.15 | $4.52 | 3,300 | — | — |
| 2013-06-26 | $4.25 | $4.63 | 6,100 | — | — |
| 2013-06-25 | $4.50 | $4.90 | 1,600 | — | — |
| 2013-06-24 | $4.35 | $4.74 | 1,320 | — | — |
| 2013-06-21 | $4.40 | $4.79 | 5,820 | — | — |
| 2013-06-20 | $4.50 | $4.90 | 1,560 | — | — |
| 2013-06-19 | $4.40 | $4.79 | 6,900 | — | — |
| 2013-06-18 | $4.70 | $5.12 | 11,240 | — | — |
| 2013-06-17 | $5.10 | $5.55 | 4,340 | — | — |
| 2013-06-14 | $5.35 | $5.83 | 2,260 | — | — |
| 2013-06-13 | $5.35 | $5.83 | 760 | — | — |
| 2013-06-12 | $5.45 | $5.93 | 720 | — | — |
| 2013-06-11 | $5.40 | $5.88 | 4,400 | — | — |
| 2013-06-10 | $5.55 | $6.04 | 1,640 | — | — |
| 2013-06-07 | $5.55 | $6.04 | 1,880 | — | — |
| 2013-06-06 | $5.40 | $5.88 | 3,280 | — | — |
| 2013-06-05 | $5.25 | $5.72 | 2,820 | — | — |
| 2013-06-04 | $5.55 | $6.04 | 1,780 | — | — |
| 2013-06-03 | $5.45 | $5.93 | 420 | — | — |
| 2013-05-31 | $5.50 | $5.99 | 2,140 | — | — |
| 2013-05-30 | $5.60 | $6.10 | 3,220 | — | — |
| 2013-05-29 | $5.15 | $5.61 | 1,040 | — | — |
| 2013-05-28 | $5.15 | $5.61 | 140 | — | — |
| 2013-05-24 | $5.30 | $5.77 | 5,500 | — | — |
| 2013-05-23 | $5.00 | $5.44 | 3,340 | — | — |
| 2013-05-22 | $5.00 | $5.44 | 20,500 | — | — |
| 2013-05-21 | $5.35 | $5.83 | 13,600 | — | — |
| 2013-05-20 | $5.35 | $5.83 | 1,320 | — | — |
| 2013-05-17 | $5.40 | $5.88 | 1,060 | — | — |
| 2013-05-16 | $5.60 | $6.10 | 2,840 | — | — |
| 2013-05-15 | $5.60 | $6.10 | 4,360 | — | — |
| 2013-05-14 | $5.50 | $5.99 | 5,960 | — | — |
| 2013-05-13 | $5.50 | $5.99 | 7,420 | — | — |
| 2013-05-10 | $5.45 | $5.93 | 1,780 | — | — |
| 2013-05-09 | $5.65 | $6.15 | 700 | — | — |
| 2013-05-08 | $5.65 | $6.15 | 2,520 | — | — |
| 2013-05-07 | $6.05 | $6.59 | 4,360 | — | — |
| 2013-05-06 | $5.65 | $6.15 | 2,560 | — | — |
| 2013-05-03 | $5.70 | $6.21 | 2,300 | — | — |
| 2013-05-02 | $5.65 | $6.15 | 5,440 | — | — |
| 2013-05-01 | $5.85 | $6.37 | 1,960 | — | — |
| 2013-04-30 | $6.00 | $6.53 | 3,780 | — | — |
| 2013-04-29 | $5.60 | $6.10 | 1,660 | — | — |
| 2013-04-26 | $5.60 | $6.10 | 420 | — | — |
| 2013-04-25 | $5.50 | $5.99 | 640 | — | — |
| 2013-04-24 | $5.50 | $5.99 | 2,640 | — | — |
| 2013-04-23 | $5.20 | $5.66 | 820 | — | — |
| 2013-04-22 | $5.20 | $5.66 | 5,020 | — | — |
| 2013-04-19 | $5.70 | $6.21 | 13,500 | — | — |
| 2013-04-18 | $5.15 | $5.61 | 7,700 | — | — |
| 2013-04-17 | $4.95 | $5.39 | 4,180 | — | — |
| 2013-04-16 | $5.25 | $5.44 | 2,060 | — | — |
| 2013-04-15 | $5.45 | $5.65 | 4,100 | — | — |
| 2013-04-12 | $5.90 | $6.12 | 11,880 | — | — |
| 2013-04-11 | $7.00 | $7.26 | 5,648 | — | — |
| 2013-04-10 | $7.00 | $7.26 | 1,256 | — | — |
| 2013-04-09 | $7.00 | $7.26 | 1,228 | — | — |
| 2013-04-08 | $7.00 | $7.26 | 782 | — | — |
| 2013-04-05 | $6.50 | $6.74 | 808 | — | — |
| 2013-04-04 | $6.50 | $6.74 | 2,648 | — | — |
| 2013-04-03 | $6.00 | $6.22 | 2,806 | — | — |
| 2013-04-02 | $6.00 | $6.22 | 6,220 | — | — |
| 2013-04-01 | $6.50 | $6.74 | 1,846 | — | — |
| 2013-03-28 | $6.50 | $6.74 | 2,038 | — | — |
| 2013-03-27 | $6.00 | $6.22 | 620 | — | — |
| 2013-03-26 | $6.50 | $6.74 | 4,996 | — | — |
| 2013-03-25 | $6.00 | $6.22 | 5,376 | — | — |
| 2013-03-22 | $6.00 | $6.22 | 208 | — | — |
| 2013-03-21 | $6.00 | $6.22 | 672 | — | — |
| 2013-03-20 | $6.00 | $6.22 | 82 | — | — |
| 2013-03-19 | $6.00 | $6.22 | 2,504 | — | — |
| 2013-03-18 | $6.00 | $6.22 | 2,096 | — | — |
| 2013-03-15 | $5.50 | $5.70 | 652 | — | — |
| 2013-03-14 | $6.00 | $6.22 | 340 | — | — |
| 2013-03-13 | $6.00 | $6.22 | 1,154 | — | — |
| 2013-03-12 | $6.00 | $6.22 | 1,142 | — | — |
| 2013-03-11 | $5.50 | $5.70 | 718 | — | — |
| 2013-03-08 | $6.00 | $6.22 | 988 | — | — |
| 2013-03-07 | $6.00 | $6.22 | 416 | — | — |
| 2013-03-06 | $5.50 | $5.70 | 356 | — | — |
| 2013-03-05 | $5.50 | $5.70 | 1,030 | — | — |
| 2013-03-04 | $5.50 | $5.70 | 5,436 | — | — |
| 2013-03-01 | $6.00 | $6.22 | 414 | — | — |
| 2013-02-28 | $6.00 | $6.22 | 62 | — | — |
| 2013-02-27 | $6.00 | $6.22 | 210 | — | — |
| 2013-02-26 | $6.00 | $6.22 | 282 | — | — |
| 2013-02-25 | $6.00 | $6.22 | 540 | — | — |
| 2013-02-22 | $6.00 | $6.22 | 6,876 | — | — |
| 2013-02-21 | $6.50 | $6.74 | 228 | — | — |
| 2013-02-20 | $6.50 | $6.74 | 1,060 | — | — |
| 2013-02-19 | $6.50 | $6.74 | 264 | — | — |
| 2013-02-15 | $6.50 | $6.74 | 728 | — | — |
| 2013-02-14 | $7.00 | $7.26 | 2 | — | — |
| 2013-02-13 | $6.50 | $6.74 | 20 | — | — |
| 2013-02-12 | $7.00 | $7.26 | 2,434 | — | — |
| 2013-02-11 | $6.50 | $6.74 | 670 | — | — |
| 2013-02-08 | $6.50 | $6.74 | 348 | — | — |
| 2013-02-07 | $7.00 | $7.26 | 772 | — | — |
| 2013-02-06 | $7.00 | $7.26 | 830 | — | — |
| 2013-02-05 | $7.00 | $7.00 | 1,880 | — | — |
| 2013-02-04 | $7.00 | $7.00 | 532 | — | — |
| 2013-02-01 | $7.00 | $7.00 | 2,302 | — | — |
| 2013-01-31 | $7.00 | $7.00 | 836 | — | — |
| 2013-01-30 | $6.50 | $6.50 | 6,568 | — | — |
| 2013-01-29 | $6.50 | $6.50 | 6,990 | — | — |
| 2013-01-28 | $7.00 | $7.00 | 2,196 | — | — |
| 2013-01-25 | $7.00 | $7.00 | 3,780 | — | — |
| 2013-01-24 | $7.50 | $7.50 | 3,952 | — | — |
| 2013-01-23 | $7.00 | $7.00 | 2,760 | — | — |
| 2013-01-22 | $7.00 | $7.00 | 2,360 | — | — |
| 2013-01-18 | $7.00 | $7.00 | 2,946 | — | — |
| 2013-01-17 | $7.00 | $7.00 | 8,478 | — | — |
| 2013-01-16 | $6.00 | $6.00 | 7,620 | — | — |
| 2013-01-15 | $5.50 | $5.50 | 1,268 | — | — |
| 2013-01-14 | $6.00 | $6.00 | 17,216 | — | — |
| 2013-01-11 | $5.50 | $5.50 | 970 | — | — |
| 2013-01-10 | $5.00 | $5.00 | 2,664 | — | — |
| 2013-01-09 | $5.00 | $5.00 | 6,742 | — | — |
| 2013-01-08 | $5.00 | $5.00 | 1,756 | — | — |
| 2013-01-07 | $5.00 | $5.00 | 6,212 | — | — |
| 2013-01-04 | $5.00 | $5.00 | 1,236 | — | — |
| 2013-01-03 | $5.00 | $5.00 | 2,442 | — | — |
| 2013-01-02 | $5.00 | $5.00 | 9,380 | — | — |