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
- 1986-11-05 to 2026-08-27
- 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 | $4.99 | $13.17 | 27,000 | — | — |
| 2013-12-30 | $4.60 | $12.14 | 300 | — | — |
| 2013-12-27 | $4.61 | $12.16 | 2,500 | — | — |
| 2013-12-26 | $4.55 | $12.00 | 100 | — | — |
| 2013-12-24 | $4.70 | $12.40 | 2,400 | — | — |
| 2013-12-23 | $4.92 | $12.98 | 7,600 | — | — |
| 2013-12-20 | $4.67 | $12.32 | 19,200 | — | — |
| 2013-12-19 | $4.70 | $12.40 | 0 | — | — |
| 2013-12-18 | $4.70 | $12.40 | 600 | — | — |
| 2013-12-17 | $4.95 | $13.06 | 0 | — | — |
| 2013-12-16 | $4.95 | $13.06 | 100 | — | — |
| 2013-12-13 | $4.85 | $12.80 | 100 | — | — |
| 2013-12-12 | $4.87 | $12.85 | 900 | — | — |
| 2013-12-11 | $4.72 | $12.45 | 800 | — | — |
| 2013-12-10 | $4.66 | $12.30 | 0 | — | — |
| 2013-12-09 | $4.66 | $12.30 | 300 | — | — |
| 2013-12-06 | $4.93 | $13.01 | 900 | — | — |
| 2013-12-05 | $4.98 | $13.14 | 1,000 | — | — |
| 2013-12-04 | $4.98 | $13.14 | 0 | — | — |
| 2013-12-03 | $4.98 | $13.14 | 200 | — | — |
| 2013-12-02 | $4.98 | $13.14 | 100 | — | — |
| 2013-11-29 | $4.98 | $13.14 | 300 | — | — |
| 2013-11-27 | $4.98 | $13.14 | 0 | — | — |
| 2013-11-26 | $4.98 | $13.14 | 1,000 | — | — |
| 2013-11-25 | $4.75 | $12.53 | 1,400 | — | — |
| 2013-11-22 | $4.85 | $12.80 | 1,200 | — | — |
| 2013-11-21 | $4.85 | $12.80 | 2,000 | — | — |
| 2013-11-20 | $4.69 | $12.37 | 3,400 | — | — |
| 2013-11-19 | $4.64 | $12.24 | 5,300 | — | — |
| 2013-11-18 | $4.77 | $12.59 | 0 | — | — |
| 2013-11-15 | $4.77 | $12.59 | 200 | — | — |
| 2013-11-14 | $4.98 | $13.14 | 2,500 | — | — |
| 2013-11-13 | $4.92 | $12.98 | 0 | — | — |
| 2013-11-12 | $4.92 | $12.98 | 0 | — | — |
| 2013-11-11 | $4.92 | $12.98 | 0 | — | — |
| 2013-11-08 | $4.92 | $12.98 | 0 | — | — |
| 2013-11-07 | $4.92 | $12.98 | 0 | — | — |
| 2013-11-06 | $4.92 | $12.98 | 200 | — | — |
| 2013-11-05 | $5.00 | $13.19 | 700 | — | — |
| 2013-11-04 | $4.90 | $12.93 | 0 | — | — |
| 2013-11-01 | $4.90 | $12.93 | 300 | — | — |
| 2013-10-31 | $4.75 | $12.53 | 300 | — | — |
| 2013-10-30 | $4.70 | $12.40 | 700 | — | — |
| 2013-10-29 | $4.95 | $13.06 | 11,200 | — | — |
| 2013-10-28 | $4.82 | $12.72 | 6,100 | — | — |
| 2013-10-25 | $4.82 | $12.72 | 100 | — | — |
| 2013-10-24 | $4.97 | $13.11 | 7,700 | — | — |
| 2013-10-23 | $4.89 | $12.90 | 32,600 | — | — |
| 2013-10-22 | $4.72 | $12.45 | 7,800 | — | — |
| 2013-10-21 | $4.99 | $13.17 | 0 | — | — |
| 2013-10-18 | $4.99 | $13.17 | 500 | — | — |
| 2013-10-17 | $4.86 | $12.82 | 7,400 | — | — |
| 2013-10-16 | $5.19 | $13.69 | 4,000 | — | — |
| 2013-10-15 | $4.83 | $12.74 | 5,500 | — | — |
| 2013-10-14 | $5.19 | $13.69 | 9,100 | — | — |
| 2013-10-11 | $5.20 | $13.72 | 10,200 | — | — |
| 2013-10-10 | $4.94 | $13.03 | 10,500 | — | — |
| 2013-10-09 | $5.01 | $13.22 | 6,100 | — | — |
| 2013-10-08 | $5.03 | $13.27 | 700 | — | — |
| 2013-10-07 | $5.00 | $13.19 | 400 | — | — |
| 2013-10-04 | $4.89 | $12.90 | 600 | — | — |
| 2013-10-03 | $4.90 | $12.93 | 200 | — | — |
| 2013-10-02 | $4.81 | $12.69 | 0 | — | — |
| 2013-10-01 | $4.81 | $12.69 | 4,400 | — | — |
| 2013-09-30 | $5.19 | $13.69 | 0 | — | — |
| 2013-09-27 | $5.19 | $13.69 | 0 | — | — |
| 2013-09-26 | $5.19 | $13.69 | 1,100 | — | — |
| 2013-09-25 | $5.20 | $13.72 | 600 | — | — |
| 2013-09-24 | $4.97 | $13.11 | 0 | — | — |
| 2013-09-23 | $4.97 | $13.11 | 500 | — | — |
| 2013-09-20 | $5.10 | $13.46 | 600 | — | — |
| 2013-09-19 | $5.01 | $13.22 | 400 | — | — |
| 2013-09-18 | $5.15 | $13.59 | 0 | — | — |
| 2013-09-17 | $5.15 | $13.59 | 0 | — | — |
| 2013-09-16 | $5.15 | $13.59 | 1,200 | — | — |
| 2013-09-13 | $5.09 | $13.43 | 1,600 | — | — |
| 2013-09-12 | $4.85 | $12.80 | 0 | — | — |
| 2013-09-11 | $4.85 | $12.80 | 0 | — | — |
| 2013-09-10 | $4.85 | $12.80 | 0 | — | — |
| 2013-09-09 | $4.85 | $12.80 | 200 | — | — |
| 2013-09-06 | $4.85 | $12.80 | 1,800 | — | — |
| 2013-09-05 | $4.81 | $12.69 | 400 | — | — |
| 2013-09-04 | $4.98 | $13.14 | 1,300 | — | — |
| 2013-09-03 | $5.07 | $13.38 | 200 | — | — |
| 2013-08-30 | $4.46 | $11.77 | 0 | — | — |
| 2013-08-29 | $4.46 | $11.77 | 0 | — | — |
| 2013-08-28 | $4.46 | $11.77 | 200 | — | — |
| 2013-08-27 | $4.54 | $11.98 | 1,400 | — | — |
| 2013-08-26 | $4.77 | $12.59 | 300 | — | — |
| 2013-08-23 | $4.79 | $12.64 | 200 | — | — |
| 2013-08-22 | $4.79 | $12.64 | 200 | — | — |
| 2013-08-21 | $4.59 | $12.11 | 1,100 | — | — |
| 2013-08-20 | $5.25 | $13.85 | 4,200 | — | — |
| 2013-08-19 | $5.37 | $14.17 | 2,300 | — | — |
| 2013-08-16 | $4.70 | $12.40 | 100 | — | — |
| 2013-08-15 | $4.60 | $12.14 | 1,500 | — | — |
| 2013-08-14 | $4.75 | $12.53 | 2,100 | — | — |
| 2013-08-13 | $4.36 | $11.50 | 3,200 | — | — |
| 2013-08-12 | $4.70 | $12.40 | 3,400 | — | — |
| 2013-08-09 | $4.72 | $12.45 | 2,200 | — | — |
| 2013-08-08 | $4.20 | $11.08 | 100 | — | — |
| 2013-08-07 | $4.51 | $11.90 | 300 | — | — |
| 2013-08-06 | $4.43 | $11.69 | 800 | — | — |
| 2013-08-05 | $4.47 | $11.79 | 1,200 | — | — |
| 2013-08-02 | $4.40 | $11.61 | 1,300 | — | — |
| 2013-08-01 | $4.20 | $11.08 | 0 | — | — |
| 2013-07-31 | $4.20 | $11.08 | 0 | — | — |
| 2013-07-30 | $4.20 | $11.08 | 0 | — | — |
| 2013-07-29 | $4.20 | $11.08 | 0 | — | — |
| 2013-07-26 | $4.20 | $11.08 | 0 | — | — |
| 2013-07-25 | $4.20 | $11.08 | 200 | — | — |
| 2013-07-24 | $4.20 | $11.08 | 0 | — | — |
| 2013-07-23 | $4.20 | $11.08 | 0 | — | — |
| 2013-07-22 | $4.20 | $11.08 | 200 | — | — |
| 2013-07-19 | $4.15 | $10.95 | 100 | — | — |
| 2013-07-18 | $4.12 | $10.87 | 6,100 | — | — |
| 2013-07-17 | $3.85 | $10.16 | 0 | — | — |
| 2013-07-16 | $3.85 | $10.16 | 7,700 | — | — |
| 2013-07-15 | $3.96 | $10.45 | 0 | — | — |
| 2013-07-12 | $3.96 | $10.45 | 100 | — | — |
| 2013-07-11 | $3.97 | $10.47 | 3,800 | — | — |
| 2013-07-10 | $3.88 | $10.24 | 100 | — | — |
| 2013-07-09 | $3.90 | $10.29 | 4,100 | — | — |
| 2013-07-08 | $3.60 | $9.50 | 5,200 | — | — |
| 2013-07-05 | $3.82 | $10.08 | 6,500 | — | — |
| 2013-07-03 | $3.81 | $10.05 | 0 | — | — |
| 2013-07-02 | $3.81 | $10.05 | 2,100 | — | — |
| 2013-07-01 | $3.81 | $10.05 | 3,100 | — | — |
| 2013-06-28 | $3.76 | $9.92 | 6,500 | — | — |
| 2013-06-27 | $3.82 | $10.08 | 100 | — | — |
| 2013-06-26 | $3.85 | $10.16 | 18,800 | — | — |
| 2013-06-25 | $3.85 | $10.16 | 16,600 | — | — |
| 2013-06-24 | $3.88 | $10.24 | 700 | — | — |
| 2013-06-21 | $4.04 | $10.66 | 0 | — | — |
| 2013-06-20 | $4.04 | $10.66 | 10,200 | — | — |
| 2013-06-19 | $4.00 | $10.55 | 2,400 | — | — |
| 2013-06-18 | $3.91 | $10.32 | 0 | — | — |
| 2013-06-17 | $3.91 | $10.32 | 100 | — | — |
| 2013-06-14 | $4.05 | $10.69 | 0 | — | — |
| 2013-06-13 | $4.05 | $10.69 | 0 | — | — |
| 2013-06-12 | $4.05 | $10.69 | 300 | — | — |
| 2013-06-11 | $4.16 | $10.98 | 0 | — | — |
| 2013-06-10 | $4.16 | $10.98 | 4,400 | — | — |
| 2013-06-07 | $4.12 | $10.87 | 3,100 | — | — |
| 2013-06-06 | $4.20 | $11.08 | 15,500 | — | — |
| 2013-06-05 | $3.70 | $9.76 | 1,800 | — | — |
| 2013-06-04 | $3.78 | $9.97 | 4,200 | — | — |
| 2013-06-03 | $3.82 | $10.08 | 17,400 | — | — |
| 2013-05-31 | $3.57 | $9.42 | 11,900 | — | — |
| 2013-05-30 | $3.40 | $8.97 | 2,200 | — | — |
| 2013-05-29 | $3.39 | $8.94 | 8,100 | — | — |
| 2013-05-28 | $3.34 | $8.81 | 1,100 | — | — |
| 2013-05-24 | $3.33 | $8.79 | 3,300 | — | — |
| 2013-05-23 | $3.48 | $9.18 | 1,600 | — | — |
| 2013-05-22 | $3.47 | $9.16 | 1,500 | — | — |
| 2013-05-21 | $3.62 | $9.55 | 1,500 | — | — |
| 2013-05-20 | $3.62 | $9.55 | 4,000 | — | — |
| 2013-05-17 | $3.70 | $9.76 | 4,800 | — | — |
| 2013-05-16 | $3.70 | $9.76 | 31,900 | — | — |
| 2013-05-15 | $3.62 | $9.55 | 25,700 | — | — |
| 2013-05-14 | $3.52 | $9.29 | 25,700 | — | — |
| 2013-05-13 | $3.38 | $8.92 | 8,800 | — | — |
| 2013-05-10 | $3.35 | $8.84 | 16,400 | — | — |
| 2013-05-09 | $3.33 | $8.79 | 11,600 | — | — |
| 2013-05-08 | $3.32 | $8.76 | 500 | — | — |
| 2013-05-07 | $3.55 | $9.37 | 0 | — | — |
| 2013-05-06 | $3.55 | $9.37 | 0 | — | — |
| 2013-05-03 | $3.55 | $9.37 | 200 | — | — |
| 2013-05-02 | $3.59 | $9.47 | 1,900 | — | — |
| 2013-05-01 | $3.50 | $9.23 | 4,100 | — | — |
| 2013-04-30 | $3.50 | $9.23 | 6,900 | — | — |
| 2013-04-29 | $3.35 | $8.84 | 3,400 | — | — |
| 2013-04-26 | $3.30 | $8.71 | 2,200 | — | — |
| 2013-04-25 | $3.29 | $8.68 | 200 | — | — |
| 2013-04-24 | $3.36 | $8.87 | 1,900 | — | — |
| 2013-04-23 | $3.30 | $8.71 | 900 | — | — |
| 2013-04-22 | $3.36 | $8.87 | 0 | — | — |
| 2013-04-19 | $3.36 | $8.87 | 200 | — | — |
| 2013-04-18 | $3.17 | $8.36 | 1,500 | — | — |
| 2013-04-17 | $3.37 | $8.89 | 0 | — | — |
| 2013-04-16 | $3.37 | $8.89 | 300 | — | — |
| 2013-04-15 | $3.47 | $9.16 | 0 | — | — |
| 2013-04-12 | $3.47 | $9.16 | 200 | — | — |
| 2013-04-11 | $3.54 | $9.34 | 100 | — | — |
| 2013-04-10 | $3.50 | $9.23 | 0 | — | — |
| 2013-04-09 | $3.50 | $9.23 | 200 | — | — |
| 2013-04-08 | $3.40 | $8.97 | 100 | — | — |
| 2013-04-05 | $3.45 | $9.10 | 700 | — | — |
| 2013-04-04 | $3.26 | $8.60 | 0 | — | — |
| 2013-04-03 | $3.26 | $8.60 | 0 | — | — |
| 2013-04-02 | $3.26 | $8.60 | 0 | — | — |
| 2013-04-01 | $3.26 | $8.60 | 400 | — | — |
| 2013-03-28 | $3.49 | $9.21 | 2,300 | — | — |
| 2013-03-27 | $3.47 | $9.16 | 100 | — | — |
| 2013-03-26 | $3.47 | $9.16 | 0 | — | — |
| 2013-03-25 | $3.47 | $9.16 | 0 | — | — |
| 2013-03-22 | $3.47 | $9.16 | 200 | — | — |
| 2013-03-21 | $3.58 | $9.45 | 100 | — | — |
| 2013-03-20 | $3.22 | $8.50 | 0 | — | — |
| 2013-03-19 | $3.22 | $8.50 | 0 | — | — |
| 2013-03-18 | $3.22 | $8.50 | 0 | — | — |
| 2013-03-15 | $3.22 | $8.50 | 200 | — | — |
| 2013-03-14 | $3.26 | $8.60 | 1,300 | — | — |
| 2013-03-13 | $3.23 | $8.52 | 600 | — | — |
| 2013-03-12 | $3.29 | $8.68 | 700 | — | — |
| 2013-03-11 | $3.35 | $8.84 | 2,500 | — | — |
| 2013-03-08 | $3.42 | $9.02 | 200 | — | — |
| 2013-03-07 | $3.59 | $9.47 | 300 | — | — |
| 2013-03-06 | $3.45 | $9.10 | 800 | — | — |
| 2013-03-05 | $3.74 | $9.87 | 300 | — | — |
| 2013-03-04 | $3.60 | $9.50 | 600 | — | — |
| 2013-03-01 | $3.60 | $9.50 | 0 | — | — |
| 2013-02-28 | $3.60 | $9.50 | 600 | — | — |
| 2013-02-27 | $3.45 | $9.10 | 0 | — | — |
| 2013-02-26 | $3.45 | $9.10 | 200 | — | — |
| 2013-02-25 | $3.36 | $8.87 | 900 | — | — |
| 2013-02-22 | $3.64 | $9.60 | 0 | — | — |
| 2013-02-21 | $3.64 | $9.60 | 2,000 | — | — |
| 2013-02-20 | $3.75 | $9.89 | 2,000 | — | — |
| 2013-02-19 | $3.87 | $10.21 | 5,700 | — | — |
| 2013-02-15 | $3.75 | $9.89 | 0 | — | — |
| 2013-02-14 | $3.75 | $9.89 | 500 | — | — |
| 2013-02-13 | $3.84 | $10.13 | 2,800 | — | — |
| 2013-02-12 | $3.63 | $9.58 | 500 | — | — |
| 2013-02-11 | $3.70 | $9.76 | 0 | — | — |
| 2013-02-08 | $3.70 | $9.76 | 0 | — | — |
| 2013-02-07 | $3.70 | $9.76 | 100 | — | — |
| 2013-02-06 | $3.62 | $9.55 | 0 | — | — |
| 2013-02-05 | $3.62 | $9.55 | 600 | — | — |
| 2013-02-04 | $3.61 | $9.52 | 400 | — | — |
| 2013-02-01 | $3.56 | $9.39 | 400 | — | — |
| 2013-01-31 | $3.33 | $8.79 | 300 | — | — |
| 2013-01-30 | $3.49 | $9.21 | 0 | — | — |
| 2013-01-29 | $3.49 | $9.21 | 1,600 | — | — |
| 2013-01-28 | $3.40 | $8.97 | 500 | — | — |
| 2013-01-25 | $3.69 | $9.74 | 1,000 | — | — |
| 2013-01-24 | $3.83 | $10.11 | 300 | — | — |
| 2013-01-23 | $3.76 | $9.92 | 300 | — | — |
| 2013-01-22 | $3.78 | $9.97 | 1,100 | — | — |
| 2013-01-18 | $3.51 | $9.26 | 5,000 | — | — |
| 2013-01-17 | $3.78 | $9.97 | 300 | — | — |
| 2013-01-16 | $3.84 | $10.13 | 0 | — | — |
| 2013-01-15 | $3.84 | $10.13 | 600 | — | — |
| 2013-01-14 | $3.75 | $9.89 | 100 | — | — |
| 2013-01-11 | $3.79 | $10.00 | 800 | — | — |
| 2013-01-10 | $3.83 | $10.11 | 400 | — | — |
| 2013-01-09 | $3.68 | $9.71 | 1,700 | — | — |
| 2013-01-08 | $3.83 | $10.11 | 800 | — | — |
| 2013-01-07 | $3.67 | $9.68 | 4,900 | — | — |
| 2013-01-04 | $3.25 | $8.57 | 300 | — | — |
| 2013-01-03 | $3.48 | $9.18 | 0 | — | — |
| 2013-01-02 | $3.48 | $9.18 | 1,700 | — | — |