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
- 1992-03-18 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 | $2.23 | $2.23 | 33,800 | — | — |
| 2013-12-30 | $2.12 | $2.12 | 29,800 | — | — |
| 2013-12-27 | $2.17 | $2.17 | 51,500 | — | — |
| 2013-12-26 | $2.28 | $2.28 | 2,900 | — | — |
| 2013-12-24 | $2.24 | $2.24 | 42,700 | — | — |
| 2013-12-23 | $2.39 | $2.39 | 1,600 | — | — |
| 2013-12-20 | $2.25 | $2.25 | 36,900 | — | — |
| 2013-12-19 | $2.22 | $2.22 | 18,300 | — | — |
| 2013-12-18 | $2.30 | $2.30 | 12,100 | — | — |
| 2013-12-17 | $2.36 | $2.36 | 600 | — | — |
| 2013-12-16 | $2.30 | $2.30 | 69,800 | — | — |
| 2013-12-13 | $2.36 | $2.36 | 2,600 | — | — |
| 2013-12-12 | $2.36 | $2.36 | 9,800 | — | — |
| 2013-12-11 | $2.51 | $2.51 | 1,800 | — | — |
| 2013-12-10 | $2.39 | $2.39 | 9,700 | — | — |
| 2013-12-09 | $2.43 | $2.43 | 500 | — | — |
| 2013-12-06 | $2.38 | $2.38 | 41,600 | — | — |
| 2013-12-05 | $2.29 | $2.29 | 58,900 | — | — |
| 2013-12-04 | $2.21 | $2.21 | 11,900 | — | — |
| 2013-12-03 | $2.30 | $2.30 | 1,400 | — | — |
| 2013-12-02 | $2.36 | $2.36 | 10,000 | — | — |
| 2013-11-29 | $2.41 | $2.41 | 4,700 | — | — |
| 2013-11-27 | $2.34 | $2.34 | 2,700 | — | — |
| 2013-11-26 | $2.22 | $2.22 | 15,900 | — | — |
| 2013-11-25 | $2.20 | $2.20 | 36,400 | — | — |
| 2013-11-22 | $2.17 | $2.17 | 11,100 | — | — |
| 2013-11-21 | $2.16 | $2.16 | 33,800 | — | — |
| 2013-11-20 | $2.20 | $2.20 | 85,000 | — | — |
| 2013-11-19 | $2.24 | $2.24 | 37,900 | — | — |
| 2013-11-18 | $2.27 | $2.27 | 106,100 | — | — |
| 2013-11-15 | $2.41 | $2.41 | 7,300 | — | — |
| 2013-11-14 | $2.37 | $2.37 | 17,000 | — | — |
| 2013-11-13 | $2.44 | $2.44 | 24,700 | — | — |
| 2013-11-12 | $2.38 | $2.38 | 28,200 | — | — |
| 2013-11-11 | $2.40 | $2.40 | 4,000 | — | — |
| 2013-11-08 | $2.45 | $2.45 | 7,200 | — | — |
| 2013-11-07 | $2.41 | $2.41 | 200 | — | — |
| 2013-11-06 | $2.45 | $2.45 | 31,500 | — | — |
| 2013-11-05 | $2.36 | $2.36 | 800 | — | — |
| 2013-11-04 | $2.50 | $2.50 | 29,500 | — | — |
| 2013-11-01 | $2.45 | $2.45 | 1,000 | — | — |
| 2013-10-31 | $2.49 | $2.49 | 5,400 | — | — |
| 2013-10-30 | $2.48 | $2.48 | 9,500 | — | — |
| 2013-10-29 | $2.44 | $2.44 | 35,100 | — | — |
| 2013-10-28 | $2.53 | $2.53 | 27,500 | — | — |
| 2013-10-25 | $2.42 | $2.42 | 32,300 | — | — |
| 2013-10-24 | $2.47 | $2.47 | 7,500 | — | — |
| 2013-10-23 | $2.63 | $2.63 | 2,000 | — | — |
| 2013-10-22 | $2.58 | $2.58 | 36,500 | — | — |
| 2013-10-21 | $2.60 | $2.60 | 71,500 | — | — |
| 2013-10-18 | $2.68 | $2.68 | 300 | — | — |
| 2013-10-17 | $2.70 | $2.70 | 3,500 | — | — |
| 2013-10-16 | $2.69 | $2.69 | 7,800 | — | — |
| 2013-10-15 | $2.60 | $2.60 | 11,700 | — | — |
| 2013-10-14 | $2.55 | $2.55 | 4,200 | — | — |
| 2013-10-11 | $2.67 | $2.67 | 19,700 | — | — |
| 2013-10-10 | $2.66 | $2.66 | 15,700 | — | — |
| 2013-10-09 | $2.74 | $2.74 | 101,200 | — | — |
| 2013-10-08 | $2.83 | $2.83 | 34,300 | — | — |
| 2013-10-07 | $2.90 | $2.90 | 14,100 | — | — |
| 2013-10-04 | $2.89 | $2.89 | 500 | — | — |
| 2013-10-03 | $2.94 | $2.94 | 7,300 | — | — |
| 2013-10-02 | $3.00 | $3.00 | 15,100 | — | — |
| 2013-10-01 | $2.96 | $2.96 | 28,700 | — | — |
| 2013-09-30 | $2.97 | $2.97 | 7,500 | — | — |
| 2013-09-27 | $2.97 | $2.97 | 55,200 | — | — |
| 2013-09-26 | $3.02 | $3.02 | 36,800 | — | — |
| 2013-09-25 | $2.83 | $2.83 | 1,100 | — | — |
| 2013-09-24 | $2.91 | $2.91 | 15,600 | — | — |
| 2013-09-23 | $2.91 | $2.91 | 10,800 | — | — |
| 2013-09-20 | $2.75 | $2.75 | 8,500 | — | — |
| 2013-09-19 | $2.85 | $2.85 | 34,100 | — | — |
| 2013-09-18 | $2.80 | $2.80 | 56,200 | — | — |
| 2013-09-17 | $3.08 | $3.08 | 19,400 | — | — |
| 2013-09-16 | $3.00 | $3.00 | 1,200 | — | — |
| 2013-09-13 | $3.01 | $3.01 | 11,200 | — | — |
| 2013-09-12 | $3.10 | $3.10 | 100 | — | — |
| 2013-09-11 | $3.10 | $3.10 | 13,300 | — | — |
| 2013-09-10 | $3.08 | $3.08 | 200 | — | — |
| 2013-09-09 | $3.00 | $3.00 | 24,000 | — | — |
| 2013-09-06 | $3.10 | $3.10 | 3,000 | — | — |
| 2013-09-05 | $3.10 | $3.10 | 35,800 | — | — |
| 2013-09-04 | $2.97 | $2.97 | 1,700 | — | — |
| 2013-09-03 | $2.99 | $2.99 | 13,800 | — | — |
| 2013-08-30 | $2.85 | $2.85 | 19,600 | — | — |
| 2013-08-29 | $2.73 | $2.73 | 15,000 | — | — |
| 2013-08-28 | $2.55 | $2.55 | 26,300 | — | — |
| 2013-08-27 | $2.57 | $2.57 | 12,600 | — | — |
| 2013-08-26 | $2.67 | $2.67 | 27,300 | — | — |
| 2013-08-23 | $2.92 | $2.92 | 52,400 | — | — |
| 2013-08-22 | $2.88 | $2.88 | 86,100 | — | — |
| 2013-08-21 | $3.24 | $3.24 | 96,900 | — | — |
| 2013-08-20 | $2.64 | $2.64 | 15,500 | — | — |
| 2013-08-19 | $2.56 | $2.56 | 4,100 | — | — |
| 2013-08-16 | $2.58 | $2.58 | 8,400 | — | — |
| 2013-08-15 | $2.27 | $2.27 | 400 | — | — |
| 2013-08-14 | $2.26 | $2.26 | 4,300 | — | — |
| 2013-08-13 | $2.27 | $2.27 | 29,300 | — | — |
| 2013-08-12 | $2.30 | $2.30 | 7,200 | — | — |
| 2013-08-09 | $2.30 | $2.30 | 9,400 | — | — |
| 2013-08-08 | $2.25 | $2.25 | 7,400 | — | — |
| 2013-08-07 | $2.22 | $2.22 | 1,200 | — | — |
| 2013-08-06 | $2.25 | $2.25 | 6,900 | — | — |
| 2013-08-05 | $2.35 | $2.35 | 4,600 | — | — |
| 2013-08-02 | $2.34 | $2.34 | 2,500 | — | — |
| 2013-08-01 | $2.26 | $2.26 | 29,900 | — | — |
| 2013-07-31 | $2.25 | $2.25 | 37,600 | — | — |
| 2013-07-30 | $2.18 | $2.18 | 20,200 | — | — |
| 2013-07-29 | $2.30 | $2.30 | 8,900 | — | — |
| 2013-07-26 | $2.34 | $2.34 | 2,300 | — | — |
| 2013-07-25 | $2.23 | $2.23 | 25,100 | — | — |
| 2013-07-24 | $2.24 | $2.24 | 10,200 | — | — |
| 2013-07-23 | $2.33 | $2.33 | 11,200 | — | — |
| 2013-07-22 | $2.30 | $2.30 | 5,600 | — | — |
| 2013-07-19 | $2.40 | $2.40 | 4,500 | — | — |
| 2013-07-18 | $2.47 | $2.47 | 7,700 | — | — |
| 2013-07-17 | $2.47 | $2.47 | 111,100 | — | — |
| 2013-07-16 | $2.46 | $2.46 | 39,000 | — | — |
| 2013-07-15 | $2.60 | $2.60 | 30,200 | — | — |
| 2013-07-12 | $2.63 | $2.63 | 31,400 | — | — |
| 2013-07-11 | $2.64 | $2.64 | 10,900 | — | — |
| 2013-07-10 | $2.70 | $2.70 | 5,100 | — | — |
| 2013-07-09 | $2.81 | $2.81 | 10,600 | — | — |
| 2013-07-08 | $2.70 | $2.70 | 4,400 | — | — |
| 2013-07-05 | $2.70 | $2.70 | 11,700 | — | — |
| 2013-07-03 | $2.75 | $2.75 | 30,300 | — | — |
| 2013-07-02 | $2.81 | $2.81 | 16,200 | — | — |
| 2013-07-01 | $2.98 | $2.98 | 6,800 | — | — |
| 2013-06-28 | $2.96 | $2.96 | 45,500 | — | — |
| 2013-06-27 | $3.17 | $3.17 | 4,900 | — | — |
| 2013-06-26 | $3.18 | $3.18 | 20,200 | — | — |
| 2013-06-25 | $3.36 | $3.36 | 40,400 | — | — |
| 2013-06-24 | $3.56 | $3.56 | 100 | — | — |
| 2013-06-21 | $3.32 | $3.32 | 79,900 | — | — |
| 2013-06-20 | $3.36 | $3.36 | 1,500 | — | — |
| 2013-06-19 | $3.38 | $3.38 | 9,600 | — | — |
| 2013-06-18 | $3.19 | $3.19 | 33,200 | — | — |
| 2013-06-17 | $3.52 | $3.52 | 15,700 | — | — |
| 2013-06-14 | $3.60 | $3.60 | 5,400 | — | — |
| 2013-06-13 | $3.51 | $3.51 | 7,200 | — | — |
| 2013-06-12 | $3.76 | $3.76 | 8,000 | — | — |
| 2013-06-11 | $3.65 | $3.65 | 9,900 | — | — |
| 2013-06-10 | $3.72 | $3.72 | 5,500 | — | — |
| 2013-06-07 | $3.58 | $3.58 | 16,400 | — | — |
| 2013-06-06 | $3.66 | $3.66 | 3,700 | — | — |
| 2013-06-05 | $3.53 | $3.53 | 17,100 | — | — |
| 2013-06-04 | $3.30 | $3.30 | 46,600 | — | — |
| 2013-06-03 | $3.22 | $3.22 | 28,800 | — | — |
| 2013-05-31 | $3.38 | $3.38 | 58,800 | — | — |
| 2013-05-30 | $3.33 | $3.33 | 141,600 | — | — |
| 2013-05-29 | $3.49 | $3.49 | 55,000 | — | — |
| 2013-05-28 | $3.59 | $3.59 | 0 | — | — |
| 2013-05-24 | $3.59 | $3.59 | 12,100 | — | — |
| 2013-05-23 | $3.74 | $3.74 | 32,500 | — | — |
| 2013-05-22 | $3.79 | $3.79 | 109,700 | — | — |
| 2013-05-21 | $4.15 | $4.15 | 3,600 | — | — |
| 2013-05-20 | $4.13 | $4.13 | 900 | — | — |
| 2013-05-17 | $4.13 | $4.13 | 5,400 | — | — |
| 2013-05-16 | $3.98 | $3.98 | 18,800 | — | — |
| 2013-05-15 | $3.98 | $3.98 | 104,100 | — | — |
| 2013-05-14 | $4.55 | $4.55 | 10,800 | — | — |
| 2013-05-13 | $4.65 | $4.65 | 6,500 | — | — |
| 2013-05-10 | $4.65 | $4.65 | 10,200 | — | — |
| 2013-05-09 | $4.77 | $4.77 | 10,400 | — | — |
| 2013-05-08 | $4.78 | $4.78 | 24,000 | — | — |
| 2013-05-07 | $4.97 | $4.97 | 26,700 | — | — |
| 2013-05-06 | $5.07 | $5.07 | 6,400 | — | — |
| 2013-05-03 | $4.97 | $4.97 | 28,600 | — | — |
| 2013-05-02 | $5.02 | $5.02 | 200 | — | — |
| 2013-05-01 | $5.06 | $5.06 | 3,700 | — | — |
| 2013-04-30 | $5.09 | $5.09 | 15,600 | — | — |
| 2013-04-29 | $5.10 | $5.10 | 1,300 | — | — |
| 2013-04-26 | $5.10 | $5.10 | 5,000 | — | — |
| 2013-04-25 | $5.12 | $5.12 | 16,500 | — | — |
| 2013-04-24 | $5.09 | $5.09 | 20,500 | — | — |
| 2013-04-23 | $5.15 | $5.15 | 3,600 | — | — |
| 2013-04-22 | $5.06 | $5.06 | 9,700 | — | — |
| 2013-04-19 | $5.01 | $5.01 | 2,100 | — | — |
| 2013-04-18 | $5.00 | $5.00 | 63,900 | — | — |
| 2013-04-17 | $5.01 | $5.01 | 32,900 | — | — |
| 2013-04-16 | $5.20 | $5.20 | 5,700 | — | — |
| 2013-04-15 | $5.32 | $5.32 | 4,900 | — | — |
| 2013-04-12 | $5.37 | $5.37 | 37,400 | — | — |
| 2013-04-11 | $5.40 | $5.40 | 31,100 | — | — |
| 2013-04-10 | $5.39 | $5.39 | 30,400 | — | — |
| 2013-04-09 | $5.48 | $5.48 | 29,600 | — | — |
| 2013-04-08 | $5.48 | $5.48 | 22,000 | — | — |
| 2013-04-05 | $5.47 | $5.47 | 700 | — | — |
| 2013-04-04 | $5.39 | $5.39 | 200 | — | — |
| 2013-04-03 | $5.46 | $5.46 | 6,000 | — | — |
| 2013-04-02 | $5.45 | $5.45 | 64,400 | — | — |
| 2013-04-01 | $5.66 | $5.66 | 1,800 | — | — |
| 2013-03-28 | $5.61 | $5.61 | 80,200 | — | — |
| 2013-03-27 | $5.58 | $5.58 | 23,100 | — | — |
| 2013-03-26 | $5.54 | $5.54 | 10,400 | — | — |
| 2013-03-25 | $5.56 | $5.56 | 121,000 | — | — |
| 2013-03-22 | $5.79 | $5.79 | 7,700 | — | — |
| 2013-03-21 | $5.83 | $5.83 | 29,300 | — | — |
| 2013-03-20 | $5.80 | $5.80 | 2,400 | — | — |
| 2013-03-19 | $5.71 | $5.71 | 2,400 | — | — |
| 2013-03-18 | $5.76 | $5.76 | 10,100 | — | — |
| 2013-03-15 | $5.89 | $5.89 | 46,700 | — | — |
| 2013-03-14 | $5.87 | $5.87 | 10,000 | — | — |
| 2013-03-13 | $5.97 | $5.97 | 30,800 | — | — |
| 2013-03-12 | $5.99 | $5.99 | 66,700 | — | — |
| 2013-03-11 | $6.06 | $6.06 | 3,700 | — | — |
| 2013-03-08 | $6.02 | $6.02 | 6,400 | — | — |
| 2013-03-07 | $6.18 | $6.18 | 77,900 | — | — |
| 2013-03-06 | $6.18 | $6.18 | 115,500 | — | — |
| 2013-03-05 | $6.24 | $6.24 | 6,300 | — | — |
| 2013-03-04 | $6.15 | $6.15 | 19,200 | — | — |
| 2013-03-01 | $6.06 | $6.06 | 4,900 | — | — |
| 2013-02-28 | $6.12 | $6.12 | 8,700 | — | — |
| 2013-02-27 | $6.19 | $6.19 | 26,500 | — | — |
| 2013-02-26 | $6.33 | $6.33 | 20,700 | — | — |
| 2013-02-25 | $6.33 | $6.33 | 28,700 | — | — |
| 2013-02-22 | $6.26 | $6.26 | 52,400 | — | — |
| 2013-02-21 | $6.32 | $6.32 | 27,600 | — | — |
| 2013-02-20 | $6.22 | $6.22 | 7,800 | — | — |
| 2013-02-19 | $6.28 | $6.28 | 40,100 | — | — |
| 2013-02-15 | $6.25 | $6.25 | 33,000 | — | — |
| 2013-02-14 | $6.35 | $6.35 | 3,900 | — | — |
| 2013-02-13 | $6.35 | $6.35 | 20,000 | — | — |
| 2013-02-12 | $6.26 | $6.26 | 25,500 | — | — |
| 2013-02-11 | $6.24 | $6.24 | 20,000 | — | — |
| 2013-02-08 | $6.13 | $6.13 | 16,800 | — | — |
| 2013-02-07 | $6.09 | $6.09 | 2,600 | — | — |
| 2013-02-06 | $6.10 | $6.10 | 30,500 | — | — |
| 2013-02-05 | $6.23 | $6.23 | 54,600 | — | — |
| 2013-02-04 | $6.10 | $6.10 | 47,000 | — | — |
| 2013-02-01 | $6.17 | $6.17 | 14,100 | — | — |
| 2013-01-31 | $5.73 | $5.73 | 11,900 | — | — |
| 2013-01-30 | $5.47 | $5.47 | 25,100 | — | — |
| 2013-01-29 | $5.33 | $5.33 | 22,200 | — | — |
| 2013-01-28 | $5.53 | $5.53 | 43,800 | — | — |
| 2013-01-25 | $5.56 | $5.56 | 7,200 | — | — |
| 2013-01-24 | $5.48 | $5.48 | 10,100 | — | — |
| 2013-01-23 | $5.46 | $5.46 | 20,500 | — | — |
| 2013-01-22 | $5.50 | $5.50 | 5,400 | — | — |
| 2013-01-18 | $5.50 | $5.50 | 4,100 | — | — |
| 2013-01-17 | $5.50 | $5.50 | 28,400 | — | — |
| 2013-01-16 | $5.40 | $5.40 | 22,100 | — | — |
| 2013-01-15 | $5.30 | $5.30 | 9,400 | — | — |
| 2013-01-14 | $5.25 | $5.25 | 900 | — | — |
| 2013-01-11 | $5.30 | $5.30 | 3,400 | — | — |
| 2013-01-10 | $5.31 | $5.31 | 35,000 | — | — |
| 2013-01-09 | $5.22 | $5.22 | 14,500 | — | — |
| 2013-01-08 | $5.39 | $5.39 | 3,500 | — | — |
| 2013-01-07 | $5.37 | $5.37 | 2,100 | — | — |
| 2013-01-04 | $5.30 | $5.30 | 3,500 | — | — |
| 2013-01-03 | $5.28 | $5.28 | 2,800 | — | — |
| 2013-01-02 | $5.37 | $5.37 | 3,900 | — | — |