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
- 1995-07-19 to 2026-09-02
- 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 | $2.24 | $6.24 | 32,800 | — | — |
| 2013-12-30 | $2.27 | $6.33 | 44,100 | — | — |
| 2013-12-27 | $2.29 | $6.38 | 105,600 | — | — |
| 2013-12-26 | $2.38 | $6.64 | 9,900 | — | — |
| 2013-12-24 | $2.40 | $6.69 | 3,200 | — | — |
| 2013-12-23 | $2.39 | $6.66 | 24,200 | — | — |
| 2013-12-20 | $2.41 | $6.72 | 7,500 | — | — |
| 2013-12-19 | $2.39 | $6.66 | 19,800 | — | — |
| 2013-12-18 | $2.36 | $6.58 | 32,700 | — | — |
| 2013-12-17 | $2.40 | $6.69 | 7,000 | — | — |
| 2013-12-16 | $2.42 | $6.75 | 10,800 | — | — |
| 2013-12-13 | $2.41 | $6.72 | 12,900 | — | — |
| 2013-12-12 | $2.42 | $6.75 | 21,900 | — | — |
| 2013-12-11 | $2.47 | $6.89 | 6,300 | — | — |
| 2013-12-10 | $2.48 | $6.91 | 19,200 | — | — |
| 2013-12-09 | $2.50 | $6.97 | 17,300 | — | — |
| 2013-12-06 | $2.49 | $6.94 | 58,300 | — | — |
| 2013-12-05 | $2.47 | $6.89 | 36,700 | — | — |
| 2013-12-04 | $2.47 | $6.89 | 57,500 | — | — |
| 2013-12-03 | $2.42 | $6.75 | 19,100 | — | — |
| 2013-12-02 | $2.41 | $6.72 | 18,200 | — | — |
| 2013-11-29 | $2.45 | $6.83 | 10,700 | — | — |
| 2013-11-27 | $2.40 | $6.69 | 23,500 | — | — |
| 2013-11-26 | $2.43 | $6.77 | 53,800 | — | — |
| 2013-11-25 | $2.49 | $6.94 | 32,900 | — | — |
| 2013-11-22 | $2.50 | $6.97 | 9,200 | — | — |
| 2013-11-21 | $2.50 | $6.97 | 49,900 | — | — |
| 2013-11-20 | $2.44 | $6.66 | 29,100 | — | — |
| 2013-11-19 | $2.45 | $6.69 | 20,600 | — | — |
| 2013-11-18 | $2.44 | $6.66 | 28,900 | — | — |
| 2013-11-15 | $2.43 | $6.64 | 23,200 | — | — |
| 2013-11-14 | $2.43 | $6.64 | 32,900 | — | — |
| 2013-11-13 | $2.45 | $6.69 | 54,800 | — | — |
| 2013-11-12 | $2.55 | $6.96 | 28,300 | — | — |
| 2013-11-11 | $2.54 | $6.94 | 29,500 | — | — |
| 2013-11-08 | $2.52 | $6.88 | 6,000 | — | — |
| 2013-11-07 | $2.56 | $6.99 | 15,500 | — | — |
| 2013-11-06 | $2.47 | $6.74 | 11,200 | — | — |
| 2013-11-05 | $2.50 | $6.83 | 38,000 | — | — |
| 2013-11-04 | $2.46 | $6.72 | 41,900 | — | — |
| 2013-11-01 | $2.50 | $6.83 | 25,100 | — | — |
| 2013-10-31 | $2.51 | $6.85 | 5,200 | — | — |
| 2013-10-30 | $2.51 | $6.85 | 6,000 | — | — |
| 2013-10-29 | $2.58 | $7.05 | 13,700 | — | — |
| 2013-10-28 | $2.54 | $6.94 | 9,100 | — | — |
| 2013-10-25 | $2.53 | $6.91 | 12,900 | — | — |
| 2013-10-24 | $2.55 | $6.96 | 17,000 | — | — |
| 2013-10-23 | $2.50 | $6.83 | 7,900 | — | — |
| 2013-10-22 | $2.53 | $6.91 | 5,400 | — | — |
| 2013-10-21 | $2.49 | $6.80 | 17,300 | — | — |
| 2013-10-18 | $2.57 | $7.02 | 39,800 | — | — |
| 2013-10-17 | $2.55 | $6.96 | 14,500 | — | — |
| 2013-10-16 | $2.55 | $6.96 | 55,700 | — | — |
| 2013-10-15 | $2.50 | $6.83 | 8,400 | — | — |
| 2013-10-14 | $2.50 | $6.83 | 11,400 | — | — |
| 2013-10-11 | $2.49 | $6.80 | 9,900 | — | — |
| 2013-10-10 | $2.50 | $6.83 | 4,000 | — | — |
| 2013-10-09 | $2.50 | $6.83 | 10,300 | — | — |
| 2013-10-08 | $2.46 | $6.72 | 10,500 | — | — |
| 2013-10-07 | $2.52 | $6.88 | 8,800 | — | — |
| 2013-10-04 | $2.54 | $6.94 | 10,500 | — | — |
| 2013-10-03 | $2.49 | $6.80 | 3,000 | — | — |
| 2013-10-02 | $2.55 | $6.96 | 3,000 | — | — |
| 2013-10-01 | $2.47 | $6.74 | 9,800 | — | — |
| 2013-09-30 | $2.45 | $6.69 | 9,800 | — | — |
| 2013-09-27 | $2.41 | $6.58 | 20,600 | — | — |
| 2013-09-26 | $2.47 | $6.74 | 5,300 | — | — |
| 2013-09-25 | $2.42 | $6.61 | 78,000 | — | — |
| 2013-09-24 | $2.45 | $6.69 | 10,000 | — | — |
| 2013-09-23 | $2.51 | $6.85 | 7,600 | — | — |
| 2013-09-20 | $2.50 | $6.83 | 5,100 | — | — |
| 2013-09-19 | $2.51 | $6.85 | 4,700 | — | — |
| 2013-09-18 | $2.51 | $6.85 | 5,100 | — | — |
| 2013-09-17 | $2.55 | $6.96 | 11,800 | — | — |
| 2013-09-16 | $2.50 | $6.83 | 5,000 | — | — |
| 2013-09-13 | $2.49 | $6.80 | 4,400 | — | — |
| 2013-09-12 | $2.52 | $6.88 | 6,700 | — | — |
| 2013-09-11 | $2.46 | $6.72 | 7,800 | — | — |
| 2013-09-10 | $2.54 | $6.94 | 11,600 | — | — |
| 2013-09-09 | $2.57 | $7.02 | 8,600 | — | — |
| 2013-09-06 | $2.52 | $6.69 | 2,600 | — | — |
| 2013-09-05 | $2.53 | $6.72 | 26,300 | — | — |
| 2013-09-04 | $2.58 | $6.85 | 7,300 | — | — |
| 2013-09-03 | $2.50 | $6.64 | 5,100 | — | — |
| 2013-08-30 | $2.49 | $6.61 | 3,400 | — | — |
| 2013-08-29 | $2.48 | $6.58 | 3,300 | — | — |
| 2013-08-28 | $2.45 | $6.50 | 8,600 | — | — |
| 2013-08-27 | $2.49 | $6.61 | 8,300 | — | — |
| 2013-08-26 | $2.50 | $6.64 | 10,600 | — | — |
| 2013-08-23 | $2.54 | $6.74 | 6,100 | — | — |
| 2013-08-22 | $2.57 | $6.82 | 14,000 | — | — |
| 2013-08-21 | $2.57 | $6.82 | 4,000 | — | — |
| 2013-08-20 | $2.56 | $6.80 | 14,100 | — | — |
| 2013-08-19 | $2.56 | $6.80 | 8,700 | — | — |
| 2013-08-16 | $2.55 | $6.77 | 18,100 | — | — |
| 2013-08-15 | $2.55 | $6.77 | 9,600 | — | — |
| 2013-08-14 | $2.60 | $6.90 | 4,000 | — | — |
| 2013-08-13 | $2.57 | $6.82 | 6,900 | — | — |
| 2013-08-12 | $2.58 | $6.85 | 2,700 | — | — |
| 2013-08-09 | $2.53 | $6.72 | 3,500 | — | — |
| 2013-08-08 | $2.55 | $6.77 | 44,800 | — | — |
| 2013-08-07 | $2.59 | $6.88 | 21,900 | — | — |
| 2013-08-06 | $2.56 | $6.80 | 5,600 | — | — |
| 2013-08-05 | $2.56 | $6.80 | 30,100 | — | — |
| 2013-08-02 | $2.59 | $6.88 | 20,500 | — | — |
| 2013-08-01 | $2.55 | $6.77 | 4,700 | — | — |
| 2013-07-31 | $2.59 | $6.88 | 7,000 | — | — |
| 2013-07-30 | $2.54 | $6.74 | 6,800 | — | — |
| 2013-07-29 | $2.54 | $6.74 | 20,600 | — | — |
| 2013-07-26 | $2.52 | $6.69 | 8,300 | — | — |
| 2013-07-25 | $2.50 | $6.64 | 13,100 | — | — |
| 2013-07-24 | $2.50 | $6.64 | 13,200 | — | — |
| 2013-07-23 | $2.50 | $6.64 | 11,800 | — | — |
| 2013-07-22 | $2.50 | $6.64 | 19,300 | — | — |
| 2013-07-19 | $2.42 | $6.42 | 14,200 | — | — |
| 2013-07-18 | $2.41 | $6.40 | 12,700 | — | — |
| 2013-07-17 | $2.41 | $6.40 | 10,400 | — | — |
| 2013-07-16 | $2.40 | $6.37 | 7,200 | — | — |
| 2013-07-15 | $2.38 | $6.32 | 18,700 | — | — |
| 2013-07-12 | $2.38 | $6.32 | 21,300 | — | — |
| 2013-07-11 | $2.45 | $6.50 | 8,000 | — | — |
| 2013-07-10 | $2.42 | $6.42 | 8,000 | — | — |
| 2013-07-09 | $2.45 | $6.50 | 5,500 | — | — |
| 2013-07-08 | $2.42 | $6.42 | 16,800 | — | — |
| 2013-07-05 | $2.47 | $6.56 | 14,000 | — | — |
| 2013-07-03 | $2.50 | $6.64 | 8,200 | — | — |
| 2013-07-02 | $2.44 | $6.48 | 5,200 | — | — |
| 2013-07-01 | $2.44 | $6.48 | 6,600 | — | — |
| 2013-06-28 | $2.49 | $6.61 | 28,600 | — | — |
| 2013-06-27 | $2.51 | $6.66 | 6,900 | — | — |
| 2013-06-26 | $2.53 | $6.72 | 6,900 | — | — |
| 2013-06-25 | $2.53 | $6.72 | 15,200 | — | — |
| 2013-06-24 | $2.50 | $6.64 | 14,500 | — | — |
| 2013-06-21 | $2.50 | $6.50 | 21,900 | — | — |
| 2013-06-20 | $2.50 | $6.50 | 19,000 | — | — |
| 2013-06-19 | $2.55 | $6.63 | 9,800 | — | — |
| 2013-06-18 | $2.54 | $6.61 | 9,800 | — | — |
| 2013-06-17 | $2.52 | $6.56 | 9,600 | — | — |
| 2013-06-14 | $2.54 | $6.61 | 11,000 | — | — |
| 2013-06-13 | $2.52 | $6.56 | 59,700 | — | — |
| 2013-06-12 | $2.70 | $7.02 | 9,000 | — | — |
| 2013-06-11 | $2.69 | $7.00 | 15,800 | — | — |
| 2013-06-10 | $2.64 | $6.87 | 13,100 | — | — |
| 2013-06-07 | $2.65 | $6.89 | 9,600 | — | — |
| 2013-06-06 | $2.67 | $6.95 | 7,400 | — | — |
| 2013-06-05 | $2.63 | $6.84 | 3,800 | — | — |
| 2013-06-04 | $2.62 | $6.82 | 13,000 | — | — |
| 2013-06-03 | $2.58 | $6.71 | 7,200 | — | — |
| 2013-05-31 | $2.66 | $6.92 | 7,400 | — | — |
| 2013-05-30 | $2.66 | $6.92 | 4,200 | — | — |
| 2013-05-29 | $2.63 | $6.84 | 7,600 | — | — |
| 2013-05-28 | $2.58 | $6.71 | 10,500 | — | — |
| 2013-05-24 | $2.66 | $6.92 | 14,100 | — | — |
| 2013-05-23 | $2.66 | $6.92 | 9,000 | — | — |
| 2013-05-22 | $2.65 | $6.89 | 19,500 | — | — |
| 2013-05-21 | $2.64 | $6.87 | 22,700 | — | — |
| 2013-05-20 | $2.64 | $6.87 | 2,300 | — | — |
| 2013-05-17 | $2.58 | $6.71 | 12,600 | — | — |
| 2013-05-16 | $2.61 | $6.79 | 3,900 | — | — |
| 2013-05-15 | $2.64 | $6.87 | 11,300 | — | — |
| 2013-05-14 | $2.61 | $6.79 | 18,400 | — | — |
| 2013-05-13 | $2.64 | $6.87 | 16,700 | — | — |
| 2013-05-10 | $2.65 | $6.89 | 500 | — | — |
| 2013-05-09 | $2.70 | $7.02 | 28,700 | — | — |
| 2013-05-08 | $2.64 | $6.87 | 3,300 | — | — |
| 2013-05-07 | $2.66 | $6.92 | 11,400 | — | — |
| 2013-05-06 | $2.56 | $6.66 | 4,600 | — | — |
| 2013-05-03 | $2.54 | $6.61 | 5,700 | — | — |
| 2013-05-02 | $2.52 | $6.56 | 23,800 | — | — |
| 2013-05-01 | $2.65 | $6.89 | 14,100 | — | — |
| 2013-04-30 | $2.65 | $6.89 | 13,500 | — | — |
| 2013-04-29 | $2.67 | $6.95 | 29,700 | — | — |
| 2013-04-26 | $2.65 | $6.89 | 15,600 | — | — |
| 2013-04-25 | $2.65 | $6.89 | 35,700 | — | — |
| 2013-04-24 | $2.64 | $6.87 | 15,800 | — | — |
| 2013-04-23 | $2.58 | $6.71 | 25,700 | — | — |
| 2013-04-22 | $2.57 | $6.69 | 10,800 | — | — |
| 2013-04-19 | $2.55 | $6.63 | 18,200 | — | — |
| 2013-04-18 | $2.54 | $6.61 | 19,100 | — | — |
| 2013-04-17 | $2.59 | $6.74 | 29,300 | — | — |
| 2013-04-16 | $2.55 | $6.63 | 20,000 | — | — |
| 2013-04-15 | $2.28 | $5.93 | 89,500 | — | — |
| 2013-04-12 | $2.53 | $6.58 | 5,900 | — | — |
| 2013-04-11 | $2.50 | $6.50 | 35,400 | — | — |
| 2013-04-10 | $2.68 | $6.97 | 36,800 | — | — |
| 2013-04-09 | $2.54 | $6.61 | 4,700 | — | — |
| 2013-04-08 | $2.52 | $6.56 | 11,700 | — | — |
| 2013-04-05 | $2.50 | $6.50 | 10,800 | — | — |
| 2013-04-04 | $2.50 | $6.50 | 10,100 | — | — |
| 2013-04-03 | $2.25 | $5.85 | 101,500 | — | — |
| 2013-04-02 | $2.47 | $6.43 | 32,500 | — | — |
| 2013-04-01 | $2.55 | $6.63 | 5,300 | — | — |
| 2013-03-28 | $2.54 | $6.61 | 5,100 | — | — |
| 2013-03-27 | $2.52 | $6.56 | 13,900 | — | — |
| 2013-03-26 | $2.60 | $6.76 | 4,800 | — | — |
| 2013-03-25 | $2.49 | $6.48 | 15,800 | — | — |
| 2013-03-22 | $2.53 | $6.58 | 40,100 | — | — |
| 2013-03-21 | $2.59 | $6.74 | 9,000 | — | — |
| 2013-03-20 | $2.59 | $6.74 | 16,100 | — | — |
| 2013-03-19 | $2.59 | $6.74 | 8,500 | — | — |
| 2013-03-18 | $2.51 | $6.53 | 19,100 | — | — |
| 2013-03-15 | $2.47 | $6.43 | 78,000 | — | — |
| 2013-03-14 | $2.55 | $6.63 | 7,600 | — | — |
| 2013-03-13 | $2.58 | $6.71 | 28,800 | — | — |
| 2013-03-12 | $2.60 | $6.76 | 11,900 | — | — |
| 2013-03-11 | $2.49 | $6.48 | 35,300 | — | — |
| 2013-03-08 | $2.56 | $6.66 | 18,900 | — | — |
| 2013-03-07 | $2.55 | $6.63 | 11,500 | — | — |
| 2013-03-06 | $2.52 | $6.56 | 10,700 | — | — |
| 2013-03-05 | $2.56 | $6.66 | 6,500 | — | — |
| 2013-03-04 | $2.54 | $6.61 | 2,200 | — | — |
| 2013-03-01 | $2.55 | $6.63 | 2,100 | — | — |
| 2013-02-28 | $2.55 | $6.63 | 5,700 | — | — |
| 2013-02-27 | $2.53 | $6.58 | 5,900 | — | — |
| 2013-02-26 | $2.57 | $6.69 | 34,200 | — | — |
| 2013-02-25 | $2.52 | $6.56 | 2,000 | — | — |
| 2013-02-22 | $2.54 | $6.61 | 9,400 | — | — |
| 2013-02-21 | $2.55 | $6.63 | 2,400 | — | — |
| 2013-02-20 | $2.56 | $6.66 | 7,700 | — | — |
| 2013-02-19 | $2.56 | $6.66 | 26,300 | — | — |
| 2013-02-15 | $2.54 | $6.61 | 20,000 | — | — |
| 2013-02-14 | $2.56 | $6.66 | 2,500 | — | — |
| 2013-02-13 | $2.59 | $6.74 | 7,100 | — | — |
| 2013-02-12 | $2.59 | $6.61 | 10,900 | — | — |
| 2013-02-11 | $2.57 | $6.56 | 2,000 | — | — |
| 2013-02-08 | $2.62 | $6.69 | 22,000 | — | — |
| 2013-02-07 | $2.56 | $6.53 | 15,400 | — | — |
| 2013-02-06 | $2.51 | $6.40 | 20,000 | — | — |
| 2013-02-05 | $2.50 | $6.38 | 20,000 | — | — |
| 2013-02-04 | $2.48 | $6.33 | 5,200 | — | — |
| 2013-02-01 | $2.50 | $6.38 | 17,500 | — | — |
| 2013-01-31 | $2.46 | $6.28 | 0 | — | — |
| 2013-01-30 | $2.46 | $6.28 | 15,300 | — | — |
| 2013-01-29 | $2.49 | $6.35 | 3,800 | — | — |
| 2013-01-28 | $2.46 | $6.28 | 4,700 | — | — |
| 2013-01-25 | $2.54 | $6.48 | 9,000 | — | — |
| 2013-01-24 | $2.51 | $6.40 | 2,800 | — | — |
| 2013-01-23 | $2.54 | $6.48 | 7,500 | — | — |
| 2013-01-22 | $2.50 | $6.38 | 6,300 | — | — |
| 2013-01-18 | $2.55 | $6.51 | 10,300 | — | — |
| 2013-01-17 | $2.52 | $6.43 | 18,700 | — | — |
| 2013-01-16 | $2.52 | $6.43 | 4,600 | — | — |
| 2013-01-15 | $2.53 | $6.46 | 5,400 | — | — |
| 2013-01-14 | $2.58 | $6.58 | 1,200 | — | — |
| 2013-01-11 | $2.58 | $6.58 | 3,200 | — | — |
| 2013-01-10 | $2.55 | $6.51 | 13,000 | — | — |
| 2013-01-09 | $2.58 | $6.58 | 2,700 | — | — |
| 2013-01-08 | $2.58 | $6.58 | 5,600 | — | — |
| 2013-01-07 | $2.61 | $6.66 | 9,200 | — | — |
| 2013-01-04 | $2.45 | $6.25 | 2,200 | — | — |
| 2013-01-03 | $2.51 | $6.40 | 2,500 | — | — |
| 2013-01-02 | $2.44 | $6.23 | 8,500 | — | — |