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
- 1982-01-29 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 | $4.05 | $4.59 | 31,800 | — | — |
| 2013-12-30 | $4.01 | $4.55 | 63,000 | — | — |
| 2013-12-27 | $4.07 | $4.62 | 63,200 | — | — |
| 2013-12-26 | $4.06 | $4.60 | 35,000 | — | — |
| 2013-12-24 | $4.13 | $4.68 | 3,800 | — | — |
| 2013-12-23 | $4.15 | $4.65 | 16,200 | — | — |
| 2013-12-20 | $4.11 | $4.60 | 38,800 | — | — |
| 2013-12-19 | $4.10 | $4.59 | 14,200 | — | — |
| 2013-12-18 | $4.09 | $4.59 | 55,200 | — | — |
| 2013-12-17 | $4.00 | $4.49 | 82,000 | — | — |
| 2013-12-16 | $4.04 | $4.53 | 29,600 | — | — |
| 2013-12-13 | $4.10 | $4.60 | 17,000 | — | — |
| 2013-12-12 | $4.07 | $4.56 | 12,000 | — | — |
| 2013-12-11 | $4.08 | $4.58 | 9,200 | — | — |
| 2013-12-10 | $4.04 | $4.53 | 20,000 | — | — |
| 2013-12-09 | $4.06 | $4.55 | 34,200 | — | — |
| 2013-12-06 | $4.05 | $4.54 | 13,000 | — | — |
| 2013-12-05 | $4.12 | $4.62 | 5,800 | — | — |
| 2013-12-04 | $4.09 | $4.58 | 11,600 | — | — |
| 2013-12-03 | $4.13 | $4.63 | 19,200 | — | — |
| 2013-12-02 | $4.10 | $4.60 | 22,200 | — | — |
| 2013-11-29 | $4.05 | $4.54 | 48,000 | — | — |
| 2013-11-27 | $4.08 | $4.57 | 10,600 | — | — |
| 2013-11-26 | $3.87 | $4.34 | 25,200 | — | — |
| 2013-11-25 | $3.87 | $4.34 | 2,800 | — | — |
| 2013-11-22 | $3.90 | $4.37 | 42,000 | — | — |
| 2013-11-21 | $3.93 | $4.40 | 17,000 | — | — |
| 2013-11-20 | $3.99 | $4.47 | 21,800 | — | — |
| 2013-11-19 | $3.99 | $4.48 | 8,200 | — | — |
| 2013-11-18 | $3.99 | $4.47 | 62,800 | — | — |
| 2013-11-15 | $3.93 | $4.40 | 10,400 | — | — |
| 2013-11-14 | $3.95 | $4.43 | 14,200 | — | — |
| 2013-11-13 | $3.95 | $4.43 | 16,400 | — | — |
| 2013-11-12 | $3.92 | $4.39 | 3,200 | — | — |
| 2013-11-11 | $3.95 | $4.43 | 8,600 | — | — |
| 2013-11-08 | $3.97 | $4.45 | 9,200 | — | — |
| 2013-11-07 | $3.90 | $4.37 | 47,400 | — | — |
| 2013-11-06 | $3.97 | $4.45 | 68,600 | — | — |
| 2013-11-05 | $3.80 | $4.26 | 8,600 | — | — |
| 2013-11-04 | $3.90 | $4.37 | 12,000 | — | — |
| 2013-11-01 | $3.84 | $4.30 | 16,400 | — | — |
| 2013-10-31 | $3.78 | $4.24 | 44,200 | — | — |
| 2013-10-30 | $3.53 | $3.96 | 21,200 | — | — |
| 2013-10-29 | $3.49 | $3.91 | 9,400 | — | — |
| 2013-10-28 | $3.48 | $3.90 | 19,800 | — | — |
| 2013-10-25 | $3.38 | $3.79 | 23,800 | — | — |
| 2013-10-24 | $3.46 | $3.88 | 14,800 | — | — |
| 2013-10-23 | $3.37 | $3.77 | 21,000 | — | — |
| 2013-10-22 | $3.45 | $3.86 | 22,800 | — | — |
| 2013-10-21 | $3.46 | $3.88 | 131,400 | — | — |
| 2013-10-18 | $3.45 | $3.86 | 94,600 | — | — |
| 2013-10-17 | $3.45 | $3.87 | 27,000 | — | — |
| 2013-10-16 | $3.45 | $3.87 | 43,800 | — | — |
| 2013-10-15 | $3.45 | $3.86 | 87,000 | — | — |
| 2013-10-14 | $3.48 | $3.90 | 8,000 | — | — |
| 2013-10-11 | $3.50 | $3.93 | 19,200 | — | — |
| 2013-10-10 | $3.50 | $3.92 | 20,200 | — | — |
| 2013-10-09 | $3.50 | $3.92 | 33,400 | — | — |
| 2013-10-08 | $3.54 | $3.96 | 23,600 | — | — |
| 2013-10-07 | $3.52 | $3.94 | 16,200 | — | — |
| 2013-10-04 | $3.50 | $3.92 | 27,800 | — | — |
| 2013-10-03 | $3.51 | $3.93 | 25,200 | — | — |
| 2013-10-02 | $3.55 | $3.98 | 22,800 | — | — |
| 2013-10-01 | $3.55 | $3.98 | 10,200 | — | — |
| 2013-09-30 | $3.54 | $3.96 | 24,200 | — | — |
| 2013-09-27 | $3.58 | $4.01 | 127,000 | — | — |
| 2013-09-26 | $3.55 | $3.98 | 15,400 | — | — |
| 2013-09-25 | $3.58 | $4.01 | 6,600 | — | — |
| 2013-09-24 | $3.54 | $3.97 | 23,000 | — | — |
| 2013-09-23 | $3.55 | $3.98 | 13,600 | — | — |
| 2013-09-20 | $3.57 | $4.00 | 2,600 | — | — |
| 2013-09-19 | $3.56 | $3.99 | 14,800 | — | — |
| 2013-09-18 | $3.57 | $4.00 | 38,600 | — | — |
| 2013-09-17 | $3.52 | $3.94 | 29,800 | — | — |
| 2013-09-16 | $3.58 | $4.02 | 8,800 | — | — |
| 2013-09-13 | $3.55 | $3.98 | 6,600 | — | — |
| 2013-09-12 | $3.53 | $3.96 | 13,600 | — | — |
| 2013-09-11 | $3.58 | $4.01 | 19,000 | — | — |
| 2013-09-10 | $3.67 | $4.11 | 11,000 | — | — |
| 2013-09-09 | $3.52 | $3.94 | 70,000 | — | — |
| 2013-09-06 | $3.57 | $4.00 | 16,400 | — | — |
| 2013-09-05 | $3.53 | $3.95 | 17,000 | — | — |
| 2013-09-04 | $3.55 | $3.98 | 30,200 | — | — |
| 2013-09-03 | $3.55 | $3.98 | 55,200 | — | — |
| 2013-08-30 | $3.54 | $3.97 | 21,600 | — | — |
| 2013-08-29 | $3.57 | $4.00 | 18,000 | — | — |
| 2013-08-28 | $3.52 | $3.94 | 21,200 | — | — |
| 2013-08-27 | $3.52 | $3.95 | 21,000 | — | — |
| 2013-08-26 | $3.52 | $3.94 | 35,800 | — | — |
| 2013-08-23 | $3.50 | $3.93 | 24,200 | — | — |
| 2013-08-22 | $3.47 | $3.89 | 30,000 | — | — |
| 2013-08-21 | $3.48 | $3.90 | 53,400 | — | — |
| 2013-08-20 | $3.46 | $3.88 | 24,200 | — | — |
| 2013-08-19 | $3.44 | $3.85 | 48,600 | — | — |
| 2013-08-16 | $3.50 | $3.87 | 24,800 | — | — |
| 2013-08-15 | $3.48 | $3.85 | 31,600 | — | — |
| 2013-08-14 | $3.50 | $3.86 | 19,600 | — | — |
| 2013-08-13 | $3.48 | $3.84 | 44,400 | — | — |
| 2013-08-12 | $3.42 | $3.78 | 86,400 | — | — |
| 2013-08-09 | $3.43 | $3.79 | 64,000 | — | — |
| 2013-08-08 | $3.52 | $3.89 | 155,600 | — | — |
| 2013-08-07 | $3.44 | $3.80 | 339,400 | — | — |
| 2013-08-06 | $4.38 | $4.84 | 32,400 | — | — |
| 2013-08-05 | $4.40 | $4.86 | 17,800 | — | — |
| 2013-08-02 | $4.40 | $4.86 | 35,800 | — | — |
| 2013-08-01 | $4.40 | $4.86 | 62,200 | — | — |
| 2013-07-31 | $4.37 | $4.83 | 18,600 | — | — |
| 2013-07-30 | $4.41 | $4.88 | 6,400 | — | — |
| 2013-07-29 | $4.42 | $4.88 | 23,400 | — | — |
| 2013-07-26 | $4.42 | $4.89 | 40,800 | — | — |
| 2013-07-25 | $4.44 | $4.90 | 23,600 | — | — |
| 2013-07-24 | $4.42 | $4.89 | 20,200 | — | — |
| 2013-07-23 | $4.44 | $4.90 | 50,000 | — | — |
| 2013-07-22 | $4.44 | $4.90 | 32,000 | — | — |
| 2013-07-19 | $4.39 | $4.85 | 44,400 | — | — |
| 2013-07-18 | $4.43 | $4.90 | 57,600 | — | — |
| 2013-07-17 | $4.43 | $4.89 | 26,600 | — | — |
| 2013-07-16 | $4.44 | $4.90 | 11,400 | — | — |
| 2013-07-15 | $4.40 | $4.86 | 55,800 | — | — |
| 2013-07-12 | $4.43 | $4.90 | 29,000 | — | — |
| 2013-07-11 | $4.45 | $4.92 | 243,400 | — | — |
| 2013-07-10 | $4.45 | $4.92 | 84,200 | — | — |
| 2013-07-09 | $4.45 | $4.91 | 21,400 | — | — |
| 2013-07-08 | $4.43 | $4.90 | 17,400 | — | — |
| 2013-07-05 | $4.41 | $4.88 | 35,600 | — | — |
| 2013-07-03 | $4.43 | $4.89 | 12,600 | — | — |
| 2013-07-02 | $4.44 | $4.90 | 17,800 | — | — |
| 2013-07-01 | $4.32 | $4.77 | 58,000 | — | — |
| 2013-06-28 | $4.45 | $4.92 | 23,000 | — | — |
| 2013-06-27 | $4.49 | $4.96 | 31,000 | — | — |
| 2013-06-26 | $4.46 | $4.93 | 18,000 | — | — |
| 2013-06-25 | $4.46 | $4.93 | 53,600 | — | — |
| 2013-06-24 | $4.46 | $4.93 | 82,600 | — | — |
| 2013-06-21 | $4.38 | $4.84 | 52,800 | — | — |
| 2013-06-20 | $4.45 | $4.91 | 47,400 | — | — |
| 2013-06-19 | $4.58 | $5.06 | 17,800 | — | — |
| 2013-06-18 | $4.59 | $5.07 | 20,800 | — | — |
| 2013-06-17 | $4.52 | $5.00 | 51,000 | — | — |
| 2013-06-14 | $4.58 | $5.06 | 21,000 | — | — |
| 2013-06-13 | $4.60 | $5.08 | 36,200 | — | — |
| 2013-06-12 | $4.60 | $5.09 | 84,200 | — | — |
| 2013-06-11 | $4.54 | $5.02 | 85,200 | — | — |
| 2013-06-10 | $4.60 | $5.08 | 265,000 | — | — |
| 2013-06-07 | $4.24 | $4.68 | 260,800 | — | — |
| 2013-06-06 | $4.15 | $4.59 | 153,600 | — | — |
| 2013-06-05 | $4.16 | $4.60 | 14,000 | — | — |
| 2013-06-04 | $4.25 | $4.70 | 71,200 | — | — |
| 2013-06-03 | $4.07 | $4.49 | 36,000 | — | — |
| 2013-05-31 | $4.07 | $4.50 | 17,200 | — | — |
| 2013-05-30 | $4.03 | $4.46 | 68,800 | — | — |
| 2013-05-29 | $4.04 | $4.46 | 64,600 | — | — |
| 2013-05-28 | $3.93 | $4.35 | 139,000 | — | — |
| 2013-05-24 | $3.94 | $4.35 | 88,200 | — | — |
| 2013-05-23 | $4.17 | $4.61 | 10,800 | — | — |
| 2013-05-22 | $4.11 | $4.54 | 92,000 | — | — |
| 2013-05-21 | $4.22 | $4.60 | 55,800 | — | — |
| 2013-05-20 | $4.22 | $4.60 | 120,800 | — | — |
| 2013-05-17 | $4.24 | $4.63 | 41,600 | — | — |
| 2013-05-16 | $4.24 | $4.63 | 64,200 | — | — |
| 2013-05-15 | $4.24 | $4.63 | 67,200 | — | — |
| 2013-05-14 | $4.18 | $4.56 | 42,000 | — | — |
| 2013-05-13 | $4.26 | $4.65 | 178,600 | — | — |
| 2013-05-10 | $4.22 | $4.61 | 111,600 | — | — |
| 2013-05-09 | $4.19 | $4.57 | 329,800 | — | — |
| 2013-05-08 | $3.73 | $4.07 | 672,600 | — | — |
| 2013-05-07 | $2.92 | $3.18 | 56,000 | — | — |
| 2013-05-06 | $2.90 | $3.17 | 90,000 | — | — |
| 2013-05-03 | $2.86 | $3.12 | 11,200 | — | — |
| 2013-05-02 | $2.81 | $3.06 | 9,200 | — | — |
| 2013-05-01 | $2.78 | $3.04 | 22,400 | — | — |
| 2013-04-30 | $2.78 | $3.04 | 12,800 | — | — |
| 2013-04-29 | $2.75 | $3.00 | 3,000 | — | — |
| 2013-04-26 | $2.83 | $3.09 | 5,800 | — | — |
| 2013-04-25 | $2.86 | $3.12 | 15,000 | — | — |
| 2013-04-24 | $2.70 | $2.95 | 8,200 | — | — |
| 2013-04-23 | $2.90 | $3.17 | 8,400 | — | — |
| 2013-04-22 | $2.90 | $3.16 | 18,400 | — | — |
| 2013-04-19 | $2.95 | $3.22 | 34,600 | — | — |
| 2013-04-18 | $2.95 | $3.22 | 41,200 | — | — |
| 2013-04-17 | $2.95 | $3.22 | 14,800 | — | — |
| 2013-04-16 | $2.95 | $3.22 | 13,600 | — | — |
| 2013-04-15 | $2.95 | $3.22 | 57,000 | — | — |
| 2013-04-12 | $2.92 | $3.18 | 16,200 | — | — |
| 2013-04-11 | $2.91 | $3.18 | 14,000 | — | — |
| 2013-04-10 | $2.91 | $3.18 | 19,000 | — | — |
| 2013-04-09 | $2.92 | $3.19 | 1,600 | — | — |
| 2013-04-08 | $2.92 | $3.18 | 16,200 | — | — |
| 2013-04-05 | $2.95 | $3.22 | 29,600 | — | — |
| 2013-04-04 | $2.95 | $3.22 | 3,200 | — | — |
| 2013-04-03 | $2.92 | $3.19 | 22,000 | — | — |
| 2013-04-02 | $2.92 | $3.19 | 9,200 | — | — |
| 2013-04-01 | $2.92 | $3.19 | 18,800 | — | — |
| 2013-03-28 | $2.93 | $3.20 | 30,000 | — | — |
| 2013-03-27 | $2.80 | $3.06 | 15,800 | — | — |
| 2013-03-26 | $2.62 | $2.86 | 15,000 | — | — |
| 2013-03-25 | $2.56 | $2.79 | 40,000 | — | — |
| 2013-03-22 | $2.64 | $2.88 | 30,000 | — | — |
| 2013-03-21 | $2.81 | $3.06 | 8,600 | — | — |
| 2013-03-20 | $2.82 | $3.08 | 19,800 | — | — |
| 2013-03-19 | $2.89 | $3.16 | 12,600 | — | — |
| 2013-03-18 | $2.92 | $3.18 | 1,200 | — | — |
| 2013-03-15 | $2.94 | $3.21 | 90,200 | — | — |
| 2013-03-14 | $2.93 | $3.20 | 32,000 | — | — |
| 2013-03-13 | $2.86 | $3.12 | 3,600 | — | — |
| 2013-03-12 | $2.90 | $3.16 | 12,200 | — | — |
| 2013-03-11 | $2.83 | $3.09 | 80,200 | — | — |
| 2013-03-08 | $2.97 | $3.24 | 27,800 | — | — |
| 2013-03-07 | $3.03 | $3.30 | 30,200 | — | — |
| 2013-03-06 | $3.09 | $3.38 | 20,000 | — | — |
| 2013-03-05 | $3.08 | $3.36 | 22,400 | — | — |
| 2013-03-04 | $3.07 | $3.35 | 48,200 | — | — |
| 2013-03-01 | $2.98 | $3.26 | 119,600 | — | — |
| 2013-02-28 | $3.39 | $3.70 | 5,200 | — | — |
| 2013-02-27 | $3.34 | $3.65 | 43,600 | — | — |
| 2013-02-26 | $3.42 | $3.73 | 45,000 | — | — |
| 2013-02-25 | $3.33 | $3.64 | 16,200 | — | — |
| 2013-02-22 | $3.33 | $3.63 | 8,800 | — | — |
| 2013-02-21 | $3.35 | $3.65 | 61,800 | — | — |
| 2013-02-20 | $3.35 | $3.66 | 28,000 | — | — |
| 2013-02-19 | $3.35 | $3.66 | 52,400 | — | — |
| 2013-02-15 | $3.35 | $3.65 | 83,600 | — | — |
| 2013-02-14 | $3.34 | $3.64 | 35,400 | — | — |
| 2013-02-13 | $3.32 | $3.62 | 84,600 | — | — |
| 2013-02-12 | $3.24 | $3.53 | 295,800 | — | — |
| 2013-02-11 | $3.34 | $3.65 | 115,200 | — | — |
| 2013-02-08 | $3.30 | $3.60 | 65,000 | — | — |
| 2013-02-07 | $3.30 | $3.61 | 127,000 | — | — |
| 2013-02-06 | $3.06 | $3.34 | 47,200 | — | — |
| 2013-02-05 | $3.12 | $3.40 | 46,400 | — | — |
| 2013-02-04 | $3.06 | $3.34 | 39,600 | — | — |
| 2013-02-01 | $3.11 | $3.40 | 51,000 | — | — |
| 2013-01-31 | $3.13 | $3.41 | 19,800 | — | — |
| 2013-01-30 | $3.14 | $3.42 | 45,000 | — | — |
| 2013-01-29 | $3.13 | $3.42 | 15,400 | — | — |
| 2013-01-28 | $3.13 | $3.42 | 89,200 | — | — |
| 2013-01-25 | $3.10 | $3.39 | 27,400 | — | — |
| 2013-01-24 | $3.14 | $3.43 | 83,400 | — | — |
| 2013-01-23 | $3.11 | $3.39 | 44,600 | — | — |
| 2013-01-22 | $2.93 | $3.20 | 26,200 | — | — |
| 2013-01-18 | $2.92 | $3.18 | 50,600 | — | — |
| 2013-01-17 | $3.02 | $3.29 | 25,200 | — | — |
| 2013-01-16 | $3.03 | $3.31 | 26,000 | — | — |
| 2013-01-15 | $3.03 | $3.31 | 85,400 | — | — |
| 2013-01-14 | $3.33 | $3.63 | 84,600 | — | — |
| 2013-01-11 | $3.36 | $3.67 | 12,800 | — | — |
| 2013-01-10 | $3.29 | $3.59 | 42,200 | — | — |
| 2013-01-09 | $3.39 | $3.70 | 51,600 | — | — |
| 2013-01-08 | $3.37 | $3.68 | 84,200 | — | — |
| 2013-01-07 | $3.31 | $3.61 | 75,000 | — | — |
| 2013-01-04 | $3.35 | $3.66 | 38,000 | — | — |
| 2013-01-03 | $3.31 | $3.62 | 41,800 | — | — |
| 2013-01-02 | $3.28 | $3.58 | 157,400 | — | — |