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
- 2006-05-24 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 | $1.04 | $1.04 | 112,900 | — | — |
| 2013-12-30 | $1.04 | $1.04 | 108,600 | — | — |
| 2013-12-27 | $0.99 | $0.99 | 45,600 | — | — |
| 2013-12-26 | $0.94 | $0.94 | 29,700 | — | — |
| 2013-12-24 | $0.87 | $0.87 | 19,000 | — | — |
| 2013-12-23 | $0.88 | $0.88 | 48,900 | — | — |
| 2013-12-20 | $0.94 | $0.94 | 22,800 | — | — |
| 2013-12-19 | $0.87 | $0.87 | 15,500 | — | — |
| 2013-12-18 | $0.87 | $0.87 | 15,500 | — | — |
| 2013-12-17 | $0.90 | $0.90 | 13,100 | — | — |
| 2013-12-16 | $0.94 | $0.94 | 24,500 | — | — |
| 2013-12-13 | $0.90 | $0.90 | 19,000 | — | — |
| 2013-12-12 | $0.98 | $0.98 | 28,200 | — | — |
| 2013-12-11 | $0.89 | $0.89 | 13,600 | — | — |
| 2013-12-10 | $0.88 | $0.88 | 34,800 | — | — |
| 2013-12-09 | $0.93 | $0.93 | 83,100 | — | — |
| 2013-12-06 | $1.01 | $1.01 | 119,400 | — | — |
| 2013-12-05 | $1.02 | $1.02 | 785,500 | — | — |
| 2013-12-04 | $0.82 | $0.82 | 2,200 | — | — |
| 2013-12-03 | $0.80 | $0.80 | 5,500 | — | — |
| 2013-12-02 | $0.81 | $0.81 | 4,300 | — | — |
| 2013-11-29 | $0.81 | $0.81 | 300 | — | — |
| 2013-11-27 | $0.80 | $0.80 | 1,800 | — | — |
| 2013-11-26 | $0.81 | $0.81 | 37,200 | — | — |
| 2013-11-25 | $0.83 | $0.83 | 13,400 | — | — |
| 2013-11-22 | $0.83 | $0.83 | 12,200 | — | — |
| 2013-11-21 | $0.84 | $0.84 | 11,900 | — | — |
| 2013-11-20 | $0.80 | $0.80 | 5,600 | — | — |
| 2013-11-19 | $0.83 | $0.83 | 17,300 | — | — |
| 2013-11-18 | $0.85 | $0.85 | 3,100 | — | — |
| 2013-11-15 | $0.88 | $0.88 | 17,100 | — | — |
| 2013-11-14 | $0.87 | $0.87 | 39,400 | — | — |
| 2013-11-13 | $0.89 | $0.89 | 4,800 | — | — |
| 2013-11-12 | $0.85 | $0.85 | 11,200 | — | — |
| 2013-11-11 | $0.87 | $0.87 | 2,900 | — | — |
| 2013-11-08 | $0.84 | $0.84 | 9,700 | — | — |
| 2013-11-07 | $0.87 | $0.87 | 44,900 | — | — |
| 2013-11-06 | $0.87 | $0.87 | 17,700 | — | — |
| 2013-11-05 | $0.85 | $0.85 | 14,900 | — | — |
| 2013-11-04 | $0.85 | $0.85 | 147,600 | — | — |
| 2013-11-01 | $0.94 | $0.94 | 23,100 | — | — |
| 2013-10-31 | $0.96 | $0.96 | 9,100 | — | — |
| 2013-10-30 | $0.96 | $0.96 | 16,100 | — | — |
| 2013-10-29 | $0.96 | $0.96 | 17,400 | — | — |
| 2013-10-28 | $0.97 | $0.97 | 23,400 | — | — |
| 2013-10-25 | $1.01 | $1.01 | 37,700 | — | — |
| 2013-10-24 | $1.00 | $1.00 | 40,600 | — | — |
| 2013-10-23 | $0.98 | $0.98 | 65,200 | — | — |
| 2013-10-22 | $1.01 | $1.01 | 160,000 | — | — |
| 2013-10-21 | $1.08 | $1.08 | 531,700 | — | — |
| 2013-10-18 | $0.98 | $0.98 | 36,200 | — | — |
| 2013-10-17 | $0.99 | $0.99 | 17,200 | — | — |
| 2013-10-16 | $0.97 | $0.97 | 44,500 | — | — |
| 2013-10-15 | $1.01 | $1.01 | 11,900 | — | — |
| 2013-10-14 | $0.99 | $0.99 | 7,500 | — | — |
| 2013-10-11 | $1.00 | $1.00 | 0 | — | — |
| 2013-10-10 | $1.00 | $1.00 | 12,600 | — | — |
| 2013-10-09 | $1.03 | $1.03 | 37,200 | — | — |
| 2013-10-08 | $1.01 | $1.01 | 16,300 | — | — |
| 2013-10-07 | $1.06 | $1.06 | 29,100 | — | — |
| 2013-10-04 | $1.01 | $1.01 | 7,900 | — | — |
| 2013-10-03 | $1.03 | $1.03 | 29,900 | — | — |
| 2013-10-02 | $1.04 | $1.04 | 32,000 | — | — |
| 2013-10-01 | $1.03 | $1.03 | 35,700 | — | — |
| 2013-09-30 | $1.05 | $1.05 | 142,900 | — | — |
| 2013-09-27 | $1.10 | $1.10 | 109,500 | — | — |
| 2013-09-26 | $1.20 | $1.20 | 291,100 | — | — |
| 2013-09-25 | $1.03 | $1.03 | 37,800 | — | — |
| 2013-09-24 | $1.01 | $1.01 | 24,100 | — | — |
| 2013-09-23 | $0.98 | $0.98 | 10,100 | — | — |
| 2013-09-20 | $0.98 | $0.98 | 44,400 | — | — |
| 2013-09-19 | $1.03 | $1.03 | 47,300 | — | — |
| 2013-09-18 | $0.98 | $0.98 | 21,800 | — | — |
| 2013-09-17 | $0.98 | $0.98 | 10,500 | — | — |
| 2013-09-16 | $0.95 | $0.95 | 12,000 | — | — |
| 2013-09-13 | $0.96 | $0.96 | 6,600 | — | — |
| 2013-09-12 | $0.96 | $0.96 | 5,900 | — | — |
| 2013-09-11 | $1.00 | $1.00 | 62,900 | — | — |
| 2013-09-10 | $0.97 | $0.97 | 47,800 | — | — |
| 2013-09-09 | $0.97 | $0.97 | 47,800 | — | — |
| 2013-09-06 | $0.99 | $0.99 | 19,100 | — | — |
| 2013-09-05 | $0.99 | $0.99 | 63,200 | — | — |
| 2013-09-04 | $1.05 | $1.05 | 30,200 | — | — |
| 2013-09-03 | $1.06 | $1.06 | 69,800 | — | — |
| 2013-08-30 | $1.04 | $1.04 | 88,300 | — | — |
| 2013-08-29 | $1.17 | $1.17 | 15,600 | — | — |
| 2013-08-28 | $1.26 | $1.26 | 15,700 | — | — |
| 2013-08-27 | $1.25 | $1.25 | 21,900 | — | — |
| 2013-08-26 | $1.25 | $1.25 | 4,800 | — | — |
| 2013-08-23 | $1.24 | $1.24 | 6,500 | — | — |
| 2013-08-22 | $1.20 | $1.20 | 8,300 | — | — |
| 2013-08-21 | $1.20 | $1.20 | 11,800 | — | — |
| 2013-08-20 | $1.27 | $1.27 | 5,700 | — | — |
| 2013-08-19 | $1.25 | $1.25 | 5,600 | — | — |
| 2013-08-16 | $1.27 | $1.27 | 1,800 | — | — |
| 2013-08-15 | $1.30 | $1.30 | 1,400 | — | — |
| 2013-08-14 | $1.35 | $1.35 | 4,300 | — | — |
| 2013-08-13 | $1.38 | $1.38 | 400 | — | — |
| 2013-08-12 | $1.33 | $1.33 | 9,200 | — | — |
| 2013-08-09 | $1.42 | $1.42 | 1,200 | — | — |
| 2013-08-08 | $1.46 | $1.46 | 23,700 | — | — |
| 2013-08-07 | $1.38 | $1.38 | 2,500 | — | — |
| 2013-08-06 | $1.36 | $1.36 | 6,400 | — | — |
| 2013-08-05 | $1.36 | $1.36 | 11,700 | — | — |
| 2013-08-02 | $1.38 | $1.38 | 28,000 | — | — |
| 2013-08-01 | $1.34 | $1.34 | 56,100 | — | — |
| 2013-07-31 | $1.27 | $1.27 | 5,100 | — | — |
| 2013-07-30 | $1.23 | $1.23 | 7,300 | — | — |
| 2013-07-29 | $1.22 | $1.22 | 21,500 | — | — |
| 2013-07-26 | $1.23 | $1.23 | 4,400 | — | — |
| 2013-07-25 | $1.25 | $1.25 | 9,800 | — | — |
| 2013-07-24 | $1.22 | $1.22 | 21,000 | — | — |
| 2013-07-23 | $1.20 | $1.20 | 69,400 | — | — |
| 2013-07-22 | $1.28 | $1.28 | 34,800 | — | — |
| 2013-07-19 | $1.47 | $1.47 | 5,900 | — | — |
| 2013-07-18 | $1.51 | $1.51 | 23,800 | — | — |
| 2013-07-17 | $1.50 | $1.50 | 13,200 | — | — |
| 2013-07-16 | $1.57 | $1.57 | 9,400 | — | — |
| 2013-07-15 | $1.53 | $1.53 | 5,200 | — | — |
| 2013-07-12 | $1.50 | $1.50 | 2,700 | — | — |
| 2013-07-11 | $1.49 | $1.49 | 5,800 | — | — |
| 2013-07-10 | $1.51 | $1.51 | 1,300 | — | — |
| 2013-07-09 | $1.46 | $1.46 | 12,600 | — | — |
| 2013-07-08 | $1.56 | $1.56 | 36,200 | — | — |
| 2013-07-05 | $1.43 | $1.43 | 19,400 | — | — |
| 2013-07-03 | $1.53 | $1.53 | 8,600 | — | — |
| 2013-07-02 | $1.48 | $1.48 | 32,000 | — | — |
| 2013-07-01 | $1.68 | $1.68 | 17,000 | — | — |
| 2013-06-28 | $1.60 | $1.60 | 21,300 | — | — |
| 2013-06-27 | $1.48 | $1.48 | 39,800 | — | — |
| 2013-06-26 | $1.54 | $1.54 | 18,700 | — | — |
| 2013-06-25 | $1.67 | $1.67 | 20,800 | — | — |
| 2013-06-24 | $1.67 | $1.67 | 6,600 | — | — |
| 2013-06-21 | $1.74 | $1.74 | 2,900 | — | — |
| 2013-06-20 | $1.70 | $1.70 | 12,500 | — | — |
| 2013-06-19 | $1.64 | $1.64 | 15,800 | — | — |
| 2013-06-18 | $1.70 | $1.70 | 24,900 | — | — |
| 2013-06-17 | $1.82 | $1.82 | 5,300 | — | — |
| 2013-06-14 | $1.79 | $1.79 | 4,400 | — | — |
| 2013-06-13 | $1.78 | $1.78 | 31,500 | — | — |
| 2013-06-12 | $1.82 | $1.82 | 10,800 | — | — |
| 2013-06-11 | $1.89 | $1.89 | 48,400 | — | — |
| 2013-06-10 | $1.86 | $1.86 | 29,700 | — | — |
| 2013-06-07 | $1.95 | $1.95 | 31,200 | — | — |
| 2013-06-06 | $1.86 | $1.86 | 76,000 | — | — |
| 2013-06-05 | $2.02 | $2.02 | 15,500 | — | — |
| 2013-06-04 | $2.06 | $2.06 | 17,900 | — | — |
| 2013-06-03 | $2.10 | $2.10 | 20,100 | — | — |
| 2013-05-31 | $2.15 | $2.15 | 20,100 | — | — |
| 2013-05-30 | $2.25 | $2.25 | 8,700 | — | — |
| 2013-05-29 | $2.20 | $2.20 | 38,500 | — | — |
| 2013-05-28 | $2.15 | $2.15 | 19,800 | — | — |
| 2013-05-24 | $2.14 | $2.14 | 33,700 | — | — |
| 2013-05-23 | $2.16 | $2.16 | 30,500 | — | — |
| 2013-05-22 | $2.26 | $2.26 | 71,900 | — | — |
| 2013-05-21 | $2.42 | $2.42 | 9,700 | — | — |
| 2013-05-20 | $2.46 | $2.46 | 42,800 | — | — |
| 2013-05-17 | $2.28 | $2.28 | 26,300 | — | — |
| 2013-05-16 | $2.34 | $2.34 | 51,200 | — | — |
| 2013-05-15 | $2.25 | $2.25 | 30,200 | — | — |
| 2013-05-14 | $2.50 | $2.50 | 57,300 | — | — |
| 2013-05-13 | $2.32 | $2.32 | 21,900 | — | — |
| 2013-05-10 | $2.32 | $2.32 | 20,800 | — | — |
| 2013-05-09 | $2.45 | $2.45 | 46,100 | — | — |
| 2013-05-08 | $2.30 | $2.30 | 103,900 | — | — |
| 2013-05-07 | $2.16 | $2.16 | 38,200 | — | — |
| 2013-05-06 | $2.13 | $2.13 | 57,800 | — | — |
| 2013-05-03 | $2.09 | $2.09 | 10,400 | — | — |
| 2013-05-02 | $2.04 | $2.04 | 4,600 | — | — |
| 2013-05-01 | $2.06 | $2.06 | 11,300 | — | — |
| 2013-04-30 | $2.02 | $2.02 | 14,600 | — | — |
| 2013-04-29 | $2.17 | $2.17 | 69,700 | — | — |
| 2013-04-26 | $2.05 | $2.05 | 17,900 | — | — |
| 2013-04-25 | $2.12 | $2.12 | 87,200 | — | — |
| 2013-04-24 | $2.01 | $2.01 | 30,600 | — | — |
| 2013-04-23 | $2.20 | $2.20 | 64,800 | — | — |
| 2013-04-22 | $2.19 | $2.19 | 277,600 | — | — |
| 2013-04-19 | $1.80 | $1.80 | 40,600 | — | — |
| 2013-04-18 | $2.00 | $2.00 | 20,950 | — | — |
| 2013-04-17 | $1.90 | $1.90 | 16,920 | — | — |
| 2013-04-16 | $1.90 | $1.90 | 19,360 | — | — |
| 2013-04-15 | $1.70 | $1.70 | 77,420 | — | — |
| 2013-04-12 | $2.10 | $2.10 | 127,370 | — | — |
| 2013-04-11 | $2.50 | $2.50 | 21,670 | — | — |
| 2013-04-10 | $2.60 | $2.60 | 41,490 | — | — |
| 2013-04-09 | $2.60 | $2.60 | 33,670 | — | — |
| 2013-04-08 | $2.70 | $2.70 | 54,210 | — | — |
| 2013-04-05 | $2.60 | $2.60 | 30,880 | — | — |
| 2013-04-04 | $2.50 | $2.50 | 15,680 | — | — |
| 2013-04-03 | $2.40 | $2.40 | 18,890 | — | — |
| 2013-04-02 | $2.40 | $2.40 | 35,810 | — | — |
| 2013-04-01 | $2.50 | $2.50 | 50,710 | — | — |
| 2013-03-28 | $2.80 | $2.80 | 113,440 | — | — |
| 2013-03-27 | $3.10 | $3.10 | 341,830 | — | — |
| 2013-03-26 | $2.70 | $2.70 | 99,380 | — | — |
| 2013-03-25 | $2.70 | $2.70 | 109,990 | — | — |
| 2013-03-22 | $2.70 | $2.70 | 265,870 | — | — |
| 2013-03-21 | $3.20 | $3.20 | 318,170 | — | — |
| 2013-03-20 | $2.00 | $2.00 | 30,700 | — | — |
| 2013-03-19 | $2.00 | $2.00 | 23,270 | — | — |
| 2013-03-18 | $2.10 | $2.10 | 79,060 | — | — |
| 2013-03-15 | $1.80 | $1.80 | 3,230 | — | — |
| 2013-03-14 | $1.80 | $1.80 | 9,420 | — | — |
| 2013-03-13 | $1.80 | $1.80 | 20,360 | — | — |
| 2013-03-12 | $1.80 | $1.80 | 18,990 | — | — |
| 2013-03-11 | $1.90 | $1.90 | 8,740 | — | — |
| 2013-03-08 | $2.00 | $2.00 | 6,840 | — | — |
| 2013-03-07 | $2.10 | $2.10 | 23,930 | — | — |
| 2013-03-06 | $1.90 | $1.90 | 22,770 | — | — |
| 2013-03-05 | $2.00 | $2.00 | 13,160 | — | — |
| 2013-03-04 | $2.10 | $2.10 | 22,180 | — | — |
| 2013-03-01 | $2.10 | $2.10 | 7,250 | — | — |
| 2013-02-28 | $2.00 | $2.00 | 25,170 | — | — |
| 2013-02-27 | $2.10 | $2.10 | 19,290 | — | — |
| 2013-02-26 | $2.20 | $2.20 | 33,600 | — | — |
| 2013-02-25 | $2.40 | $2.40 | 55,830 | — | — |
| 2013-02-22 | $2.60 | $2.60 | 94,460 | — | — |
| 2013-02-21 | $2.40 | $2.40 | 27,570 | — | — |
| 2013-02-20 | $2.40 | $2.40 | 60,160 | — | — |
| 2013-02-19 | $2.40 | $2.40 | 186,240 | — | — |
| 2013-02-15 | $2.60 | $2.60 | 321,190 | — | — |
| 2013-02-14 | $1.80 | $1.80 | 69,910 | — | — |
| 2013-02-13 | $1.80 | $1.80 | 344,470 | — | — |
| 2013-02-12 | $1.40 | $1.40 | 6,850 | — | — |
| 2013-02-11 | $1.50 | $1.50 | 5,710 | — | — |
| 2013-02-08 | $1.40 | $1.40 | 970 | — | — |
| 2013-02-07 | $1.50 | $1.50 | 16,820 | — | — |
| 2013-02-06 | $1.30 | $1.30 | 92,870 | — | — |
| 2013-02-05 | $1.50 | $1.50 | 6,550 | — | — |
| 2013-02-04 | $1.50 | $1.50 | 6,810 | — | — |
| 2013-02-01 | $1.60 | $1.60 | 22,680 | — | — |
| 2013-01-31 | $1.50 | $1.50 | 53,900 | — | — |
| 2013-01-30 | $1.40 | $1.40 | 5,390 | — | — |
| 2013-01-29 | $1.40 | $1.40 | 14,710 | — | — |
| 2013-01-28 | $1.40 | $1.40 | 11,710 | — | — |
| 2013-01-25 | $1.40 | $1.40 | 10,020 | — | — |
| 2013-01-24 | $1.40 | $1.40 | 16,850 | — | — |
| 2013-01-23 | $1.50 | $1.50 | 5,570 | — | — |
| 2013-01-22 | $1.50 | $1.50 | 4,350 | — | — |
| 2013-01-18 | $1.50 | $1.50 | 7,820 | — | — |
| 2013-01-17 | $1.50 | $1.50 | 23,360 | — | — |
| 2013-01-16 | $1.70 | $1.70 | 25,700 | — | — |
| 2013-01-15 | $1.60 | $1.60 | 30,520 | — | — |
| 2013-01-14 | $1.60 | $1.60 | 240,200 | — | — |
| 2013-01-11 | $1.60 | $1.60 | 192,480 | — | — |
| 2013-01-10 | $1.40 | $1.40 | 3,680 | — | — |
| 2013-01-09 | $1.30 | $1.30 | 17,470 | — | — |
| 2013-01-08 | $1.30 | $1.30 | 25,000 | — | — |
| 2013-01-07 | $1.20 | $1.20 | 4,620 | — | — |
| 2013-01-04 | $1.30 | $1.30 | 8,740 | — | — |
| 2013-01-03 | $1.20 | $1.20 | 26,800 | — | — |
| 2013-01-02 | $1.30 | $1.30 | 4,640 | — | — |