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
- 1992-09-11 to 2026-09-03
- 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 | $1.99 | $7.34 | 20,000 | — | — |
| 2013-12-30 | $1.85 | $6.83 | 15,900 | — | — |
| 2013-12-27 | $1.78 | $6.57 | 35,500 | — | — |
| 2013-12-26 | $1.80 | $6.64 | 17,700 | — | — |
| 2013-12-24 | $1.81 | $6.68 | 11,700 | — | — |
| 2013-12-23 | $1.67 | $6.16 | 48,400 | — | — |
| 2013-12-20 | $1.76 | $6.50 | 9,600 | — | — |
| 2013-12-19 | $1.80 | $6.64 | 900 | — | — |
| 2013-12-18 | $1.84 | $6.79 | 12,300 | — | — |
| 2013-12-17 | $1.87 | $6.90 | 20,300 | — | — |
| 2013-12-16 | $1.93 | $7.12 | 14,200 | — | — |
| 2013-12-13 | $1.95 | $7.20 | 3,900 | — | — |
| 2013-12-12 | $2.00 | $7.38 | 4,300 | — | — |
| 2013-12-11 | $2.01 | $7.42 | 2,600 | — | — |
| 2013-12-10 | $1.98 | $7.31 | 12,500 | — | — |
| 2013-12-09 | $1.98 | $7.31 | 900 | — | — |
| 2013-12-06 | $1.97 | $7.27 | 5,900 | — | — |
| 2013-12-05 | $1.99 | $7.34 | 1,100 | — | — |
| 2013-12-04 | $1.99 | $7.34 | 47,800 | — | — |
| 2013-12-03 | $1.97 | $7.27 | 1,100 | — | — |
| 2013-12-02 | $1.98 | $7.31 | 28,700 | — | — |
| 2013-11-29 | $2.07 | $7.64 | 6,600 | — | — |
| 2013-11-27 | $1.95 | $7.20 | 11,900 | — | — |
| 2013-11-26 | $1.96 | $7.23 | 9,400 | — | — |
| 2013-11-25 | $1.94 | $7.16 | 8,400 | — | — |
| 2013-11-22 | $1.94 | $7.16 | 12,300 | — | — |
| 2013-11-21 | $1.94 | $7.16 | 13,800 | — | — |
| 2013-11-20 | $1.95 | $7.20 | 4,500 | — | — |
| 2013-11-19 | $1.89 | $6.98 | 19,300 | — | — |
| 2013-11-18 | $1.93 | $7.12 | 16,300 | — | — |
| 2013-11-15 | $1.97 | $7.27 | 3,600 | — | — |
| 2013-11-14 | $1.94 | $7.16 | 7,000 | — | — |
| 2013-11-13 | $1.94 | $7.16 | 13,200 | — | — |
| 2013-11-12 | $1.89 | $6.98 | 1,400 | — | — |
| 2013-11-11 | $1.90 | $7.01 | 0 | — | — |
| 2013-11-08 | $1.90 | $7.01 | 5,100 | — | — |
| 2013-11-07 | $1.91 | $7.05 | 3,800 | — | — |
| 2013-11-06 | $1.92 | $7.09 | 9,100 | — | — |
| 2013-11-05 | $1.89 | $6.98 | 100 | — | — |
| 2013-11-04 | $1.92 | $7.09 | 3,300 | — | — |
| 2013-11-01 | $1.90 | $7.01 | 2,300 | — | — |
| 2013-10-31 | $1.90 | $7.01 | 300 | — | — |
| 2013-10-30 | $1.92 | $7.09 | 4,000 | — | — |
| 2013-10-29 | $1.90 | $7.01 | 100 | — | — |
| 2013-10-28 | $1.89 | $6.98 | 3,300 | — | — |
| 2013-10-25 | $1.87 | $6.90 | 5,400 | — | — |
| 2013-10-24 | $1.84 | $6.79 | 200 | — | — |
| 2013-10-23 | $1.84 | $6.79 | 10,300 | — | — |
| 2013-10-22 | $1.80 | $6.64 | 200 | — | — |
| 2013-10-21 | $1.78 | $6.57 | 13,400 | — | — |
| 2013-10-18 | $1.73 | $6.38 | 2,000 | — | — |
| 2013-10-17 | $1.75 | $6.46 | 10,300 | — | — |
| 2013-10-16 | $1.75 | $6.46 | 5,300 | — | — |
| 2013-10-15 | $1.77 | $6.53 | 1,900 | — | — |
| 2013-10-14 | $1.79 | $6.61 | 3,500 | — | — |
| 2013-10-11 | $1.87 | $6.90 | 500 | — | — |
| 2013-10-10 | $1.82 | $6.72 | 4,200 | — | — |
| 2013-10-09 | $1.82 | $6.72 | 4,900 | — | — |
| 2013-10-08 | $1.86 | $6.86 | 3,400 | — | — |
| 2013-10-07 | $1.86 | $6.86 | 5,000 | — | — |
| 2013-10-04 | $1.89 | $6.98 | 6,400 | — | — |
| 2013-10-03 | $1.86 | $6.86 | 7,800 | — | — |
| 2013-10-02 | $1.86 | $6.86 | 300 | — | — |
| 2013-10-01 | $1.87 | $6.90 | 3,400 | — | — |
| 2013-09-30 | $1.89 | $6.98 | 600 | — | — |
| 2013-09-27 | $1.85 | $6.83 | 800 | — | — |
| 2013-09-26 | $1.88 | $6.94 | 400 | — | — |
| 2013-09-25 | $1.85 | $6.83 | 300 | — | — |
| 2013-09-24 | $1.88 | $6.94 | 300 | — | — |
| 2013-09-23 | $1.88 | $6.94 | 2,700 | — | — |
| 2013-09-20 | $1.89 | $6.98 | 2,000 | — | — |
| 2013-09-19 | $1.93 | $7.12 | 200 | — | — |
| 2013-09-18 | $1.95 | $7.20 | 1,800 | — | — |
| 2013-09-17 | $1.89 | $6.98 | 5,800 | — | — |
| 2013-09-16 | $1.95 | $7.20 | 4,300 | — | — |
| 2013-09-13 | $1.96 | $7.23 | 1,900 | — | — |
| 2013-09-12 | $1.99 | $7.34 | 600 | — | — |
| 2013-09-11 | $1.96 | $7.23 | 400 | — | — |
| 2013-09-10 | $1.99 | $7.34 | 8,000 | — | — |
| 2013-09-09 | $2.02 | $7.46 | 400 | — | — |
| 2013-09-06 | $1.99 | $7.34 | 2,200 | — | — |
| 2013-09-05 | $1.98 | $7.31 | 0 | — | — |
| 2013-09-04 | $1.98 | $7.31 | 3,300 | — | — |
| 2013-09-03 | $1.87 | $6.90 | 50,800 | — | — |
| 2013-08-30 | $1.97 | $7.27 | 1,900 | — | — |
| 2013-08-29 | $1.86 | $6.86 | 2,200 | — | — |
| 2013-08-28 | $1.91 | $7.05 | 2,400 | — | — |
| 2013-08-27 | $1.88 | $6.94 | 1,500 | — | — |
| 2013-08-26 | $1.89 | $6.98 | 800 | — | — |
| 2013-08-23 | $1.93 | $7.12 | 300 | — | — |
| 2013-08-22 | $1.97 | $7.27 | 200 | — | — |
| 2013-08-21 | $1.94 | $7.16 | 0 | — | — |
| 2013-08-20 | $1.94 | $7.16 | 4,600 | — | — |
| 2013-08-19 | $1.89 | $6.98 | 36,600 | — | — |
| 2013-08-16 | $1.85 | $6.83 | 19,100 | — | — |
| 2013-08-15 | $1.83 | $6.75 | 5,200 | — | — |
| 2013-08-14 | $1.83 | $6.75 | 800 | — | — |
| 2013-08-13 | $1.85 | $6.83 | 5,000 | — | — |
| 2013-08-12 | $1.88 | $6.94 | 2,000 | — | — |
| 2013-08-09 | $1.92 | $7.09 | 6,600 | — | — |
| 2013-08-08 | $1.95 | $7.20 | 500 | — | — |
| 2013-08-07 | $1.95 | $7.20 | 0 | — | — |
| 2013-08-06 | $1.95 | $7.20 | 2,300 | — | — |
| 2013-08-05 | $1.94 | $7.16 | 8,400 | — | — |
| 2013-08-02 | $1.88 | $6.94 | 0 | — | — |
| 2013-08-01 | $1.88 | $6.94 | 200 | — | — |
| 2013-07-31 | $1.89 | $6.98 | 1,000 | — | — |
| 2013-07-30 | $1.95 | $7.20 | 4,100 | — | — |
| 2013-07-29 | $1.97 | $7.27 | 1,100 | — | — |
| 2013-07-26 | $2.00 | $7.38 | 1,400 | — | — |
| 2013-07-25 | $1.99 | $7.34 | 11,100 | — | — |
| 2013-07-24 | $1.97 | $7.27 | 0 | — | — |
| 2013-07-23 | $1.97 | $7.27 | 4,500 | — | — |
| 2013-07-22 | $1.90 | $7.01 | 2,500 | — | — |
| 2013-07-19 | $1.85 | $6.83 | 1,300 | — | — |
| 2013-07-18 | $1.82 | $6.72 | 11,100 | — | — |
| 2013-07-17 | $1.88 | $6.94 | 7,800 | — | — |
| 2013-07-16 | $1.91 | $7.05 | 2,800 | — | — |
| 2013-07-15 | $1.94 | $7.16 | 1,800 | — | — |
| 2013-07-12 | $1.95 | $7.20 | 0 | — | — |
| 2013-07-11 | $1.95 | $7.20 | 1,100 | — | — |
| 2013-07-10 | $1.98 | $7.31 | 0 | — | — |
| 2013-07-09 | $1.98 | $7.31 | 900 | — | — |
| 2013-07-08 | $1.99 | $7.34 | 10,600 | — | — |
| 2013-07-05 | $1.95 | $7.20 | 800 | — | — |
| 2013-07-03 | $1.92 | $7.09 | 0 | — | — |
| 2013-07-02 | $1.92 | $7.09 | 22,100 | — | — |
| 2013-07-01 | $1.87 | $6.90 | 1,100 | — | — |
| 2013-06-28 | $1.91 | $7.05 | 1,900 | — | — |
| 2013-06-27 | $1.89 | $6.98 | 700 | — | — |
| 2013-06-26 | $1.89 | $6.98 | 1,100 | — | — |
| 2013-06-25 | $1.93 | $7.12 | 2,700 | — | — |
| 2013-06-24 | $1.86 | $6.86 | 19,800 | — | — |
| 2013-06-21 | $1.98 | $7.31 | 18,000 | — | — |
| 2013-06-20 | $2.00 | $7.38 | 5,200 | — | — |
| 2013-06-19 | $2.02 | $7.46 | 400 | — | — |
| 2013-06-18 | $2.03 | $7.49 | 100 | — | — |
| 2013-06-17 | $2.01 | $7.42 | 9,000 | — | — |
| 2013-06-14 | $2.02 | $7.46 | 3,200 | — | — |
| 2013-06-13 | $2.05 | $7.57 | 18,000 | — | — |
| 2013-06-12 | $2.10 | $7.75 | 800 | — | — |
| 2013-06-11 | $2.09 | $7.71 | 3,300 | — | — |
| 2013-06-10 | $2.09 | $7.71 | 2,400 | — | — |
| 2013-06-07 | $2.06 | $7.60 | 1,200 | — | — |
| 2013-06-06 | $2.03 | $7.49 | 1,400 | — | — |
| 2013-06-05 | $2.03 | $7.49 | 400 | — | — |
| 2013-06-04 | $2.05 | $7.57 | 0 | — | — |
| 2013-06-03 | $2.05 | $7.57 | 1,900 | — | — |
| 2013-05-31 | $2.12 | $7.82 | 1,700 | — | — |
| 2013-05-30 | $2.12 | $7.82 | 800 | — | — |
| 2013-05-29 | $2.05 | $7.57 | 10,500 | — | — |
| 2013-05-28 | $2.09 | $7.71 | 1,000 | — | — |
| 2013-05-24 | $2.09 | $7.71 | 1,200 | — | — |
| 2013-05-23 | $2.15 | $7.94 | 8,100 | — | — |
| 2013-05-22 | $2.02 | $7.46 | 5,000 | — | — |
| 2013-05-21 | $2.10 | $7.75 | 36,400 | — | — |
| 2013-05-20 | $2.15 | $7.94 | 5,700 | — | — |
| 2013-05-17 | $2.18 | $8.05 | 0 | — | — |
| 2013-05-16 | $2.18 | $8.05 | 0 | — | — |
| 2013-05-15 | $2.18 | $8.05 | 5,000 | — | — |
| 2013-05-14 | $2.24 | $8.27 | 7,100 | — | — |
| 2013-05-13 | $2.17 | $8.01 | 2,900 | — | — |
| 2013-05-10 | $2.17 | $8.01 | 8,300 | — | — |
| 2013-05-09 | $2.12 | $7.82 | 11,800 | — | — |
| 2013-05-08 | $2.10 | $7.75 | 1,600 | — | — |
| 2013-05-07 | $2.05 | $7.57 | 21,900 | — | — |
| 2013-05-06 | $2.04 | $7.53 | 600 | — | — |
| 2013-05-03 | $2.13 | $7.86 | 10,000 | — | — |
| 2013-05-02 | $2.10 | $7.75 | 0 | — | — |
| 2013-05-01 | $2.10 | $7.75 | 700 | — | — |
| 2013-04-30 | $2.13 | $7.86 | 15,600 | — | — |
| 2013-04-29 | $2.07 | $7.64 | 3,100 | — | — |
| 2013-04-26 | $2.11 | $7.79 | 1,500 | — | — |
| 2013-04-25 | $2.10 | $7.75 | 10,700 | — | — |
| 2013-04-24 | $2.11 | $7.79 | 4,700 | — | — |
| 2013-04-23 | $2.11 | $7.79 | 15,300 | — | — |
| 2013-04-22 | $2.11 | $7.79 | 2,200 | — | — |
| 2013-04-19 | $2.10 | $7.75 | 0 | — | — |
| 2013-04-18 | $2.10 | $7.75 | 3,200 | — | — |
| 2013-04-17 | $2.11 | $7.79 | 2,100 | — | — |
| 2013-04-16 | $2.11 | $7.79 | 3,200 | — | — |
| 2013-04-15 | $2.11 | $7.79 | 700 | — | — |
| 2013-04-12 | $2.11 | $7.79 | 500 | — | — |
| 2013-04-11 | $2.10 | $7.75 | 800 | — | — |
| 2013-04-10 | $2.10 | $7.75 | 3,000 | — | — |
| 2013-04-09 | $2.11 | $7.79 | 800 | — | — |
| 2013-04-08 | $2.13 | $7.86 | 200 | — | — |
| 2013-04-05 | $2.10 | $7.75 | 1,900 | — | — |
| 2013-04-04 | $2.10 | $7.75 | 1,800 | — | — |
| 2013-04-03 | $2.10 | $7.75 | 400 | — | — |
| 2013-04-02 | $2.11 | $7.79 | 300 | — | — |
| 2013-04-01 | $2.11 | $7.79 | 3,100 | — | — |
| 2013-03-28 | $2.16 | $7.97 | 5,700 | — | — |
| 2013-03-27 | $2.14 | $7.90 | 1,200 | — | — |
| 2013-03-26 | $2.10 | $7.75 | 0 | — | — |
| 2013-03-25 | $2.10 | $7.75 | 0 | — | — |
| 2013-03-22 | $2.10 | $7.75 | 3,100 | — | — |
| 2013-03-21 | $2.11 | $7.79 | 8,400 | — | — |
| 2013-03-20 | $2.17 | $8.01 | 8,800 | — | — |
| 2013-03-19 | $2.18 | $8.05 | 800 | — | — |
| 2013-03-18 | $2.18 | $8.05 | 6,900 | — | — |
| 2013-03-15 | $2.16 | $7.97 | 2,500 | — | — |
| 2013-03-14 | $2.16 | $7.97 | 6,400 | — | — |
| 2013-03-13 | $2.19 | $8.08 | 2,100 | — | — |
| 2013-03-12 | $2.18 | $8.05 | 0 | — | — |
| 2013-03-11 | $2.18 | $8.05 | 4,500 | — | — |
| 2013-03-08 | $2.15 | $7.94 | 1,600 | — | — |
| 2013-03-07 | $2.16 | $7.97 | 5,400 | — | — |
| 2013-03-06 | $2.18 | $8.05 | 500 | — | — |
| 2013-03-05 | $2.21 | $8.16 | 400 | — | — |
| 2013-03-04 | $2.24 | $8.27 | 9,800 | — | — |
| 2013-03-01 | $2.19 | $8.08 | 2,200 | — | — |
| 2013-02-28 | $2.25 | $8.30 | 14,700 | — | — |
| 2013-02-27 | $2.22 | $8.19 | 12,800 | — | — |
| 2013-02-26 | $2.25 | $8.30 | 7,600 | — | — |
| 2013-02-25 | $2.20 | $8.12 | 3,100 | — | — |
| 2013-02-22 | $2.25 | $8.30 | 8,200 | — | — |
| 2013-02-21 | $2.10 | $7.75 | 20,900 | — | — |
| 2013-02-20 | $2.15 | $7.94 | 9,500 | — | — |
| 2013-02-19 | $2.21 | $8.16 | 2,900 | — | — |
| 2013-02-15 | $2.21 | $8.16 | 1,000 | — | — |
| 2013-02-14 | $2.23 | $8.23 | 5,600 | — | — |
| 2013-02-13 | $2.21 | $8.16 | 900 | — | — |
| 2013-02-12 | $2.20 | $8.12 | 7,100 | — | — |
| 2013-02-11 | $2.14 | $7.90 | 2,800 | — | — |
| 2013-02-08 | $2.14 | $7.90 | 900 | — | — |
| 2013-02-07 | $2.16 | $7.97 | 21,400 | — | — |
| 2013-02-06 | $2.18 | $8.05 | 3,900 | — | — |
| 2013-02-05 | $2.17 | $8.01 | 14,000 | — | — |
| 2013-02-04 | $2.20 | $8.12 | 2,300 | — | — |
| 2013-02-01 | $2.20 | $8.12 | 38,300 | — | — |
| 2013-01-31 | $2.25 | $8.30 | 1,100 | — | — |
| 2013-01-30 | $2.28 | $8.41 | 200 | — | — |
| 2013-01-29 | $2.29 | $8.45 | 4,000 | — | — |
| 2013-01-28 | $2.27 | $8.38 | 9,300 | — | — |
| 2013-01-25 | $2.32 | $8.56 | 0 | — | — |
| 2013-01-24 | $2.32 | $8.56 | 11,300 | — | — |
| 2013-01-23 | $2.27 | $8.38 | 0 | — | — |
| 2013-01-22 | $2.27 | $8.38 | 0 | — | — |
| 2013-01-18 | $2.27 | $8.38 | 7,000 | — | — |
| 2013-01-17 | $2.30 | $8.49 | 700 | — | — |
| 2013-01-16 | $2.29 | $8.45 | 6,100 | — | — |
| 2013-01-15 | $2.28 | $8.41 | 2,500 | — | — |
| 2013-01-14 | $2.35 | $8.67 | 800 | — | — |
| 2013-01-11 | $2.29 | $8.45 | 3,400 | — | — |
| 2013-01-10 | $2.30 | $8.49 | 6,600 | — | — |
| 2013-01-09 | $2.35 | $8.67 | 2,800 | — | — |
| 2013-01-08 | $2.34 | $8.64 | 3,700 | — | — |
| 2013-01-07 | $2.30 | $8.49 | 2,600 | — | — |
| 2013-01-04 | $2.29 | $8.45 | 2,100 | — | — |
| 2013-01-03 | $2.26 | $8.34 | 4,300 | — | — |
| 2013-01-02 | $2.40 | $8.86 | 9,700 | — | — |