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
- 2001-07-11 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 | $3.90 | $4.27 | 46,000 | — | — |
| 2013-12-30 | $3.93 | $4.31 | 17,600 | — | — |
| 2013-12-27 | $3.92 | $4.30 | 39,400 | — | — |
| 2013-12-26 | $3.96 | $4.34 | 69,400 | — | — |
| 2013-12-24 | $3.87 | $4.24 | 175,200 | — | — |
| 2013-12-23 | $3.81 | $4.17 | 50,900 | — | — |
| 2013-12-20 | $3.80 | $4.16 | 34,400 | — | — |
| 2013-12-19 | $3.70 | $4.05 | 35,200 | — | — |
| 2013-12-18 | $3.65 | $4.00 | 16,300 | — | — |
| 2013-12-17 | $3.65 | $4.00 | 4,800 | — | — |
| 2013-12-16 | $3.69 | $4.04 | 7,900 | — | — |
| 2013-12-13 | $3.63 | $3.98 | 5,800 | — | — |
| 2013-12-12 | $3.55 | $3.89 | 49,700 | — | — |
| 2013-12-11 | $3.60 | $3.94 | 12,000 | — | — |
| 2013-12-10 | $3.70 | $4.05 | 16,000 | — | — |
| 2013-12-09 | $3.65 | $4.00 | 3,700 | — | — |
| 2013-12-06 | $3.70 | $4.05 | 10,600 | — | — |
| 2013-12-05 | $3.69 | $4.04 | 16,700 | — | — |
| 2013-12-04 | $3.73 | $4.09 | 36,900 | — | — |
| 2013-12-03 | $3.65 | $4.00 | 25,200 | — | — |
| 2013-12-02 | $3.55 | $3.89 | 16,300 | — | — |
| 2013-11-29 | $3.67 | $4.02 | 21,600 | — | — |
| 2013-11-27 | $3.51 | $3.85 | 30,400 | — | — |
| 2013-11-26 | $3.59 | $3.93 | 21,600 | — | — |
| 2013-11-25 | $3.60 | $3.94 | 13,300 | — | — |
| 2013-11-22 | $3.65 | $4.00 | 600 | — | — |
| 2013-11-21 | $3.70 | $4.05 | 2,900 | — | — |
| 2013-11-20 | $3.68 | $4.03 | 11,100 | — | — |
| 2013-11-19 | $3.65 | $4.00 | 7,900 | — | — |
| 2013-11-18 | $3.65 | $4.00 | 18,200 | — | — |
| 2013-11-15 | $3.58 | $3.92 | 23,400 | — | — |
| 2013-11-14 | $3.40 | $3.73 | 69,400 | — | — |
| 2013-11-13 | $3.23 | $3.54 | 14,800 | — | — |
| 2013-11-12 | $3.23 | $3.54 | 9,600 | — | — |
| 2013-11-11 | $3.21 | $3.52 | 1,400 | — | — |
| 2013-11-08 | $3.20 | $3.51 | 3,600 | — | — |
| 2013-11-07 | $3.22 | $3.53 | 100 | — | — |
| 2013-11-06 | $3.23 | $3.54 | 10,700 | — | — |
| 2013-11-05 | $3.19 | $3.50 | 15,800 | — | — |
| 2013-11-04 | $3.18 | $3.48 | 6,900 | — | — |
| 2013-11-01 | $3.18 | $3.48 | 9,600 | — | — |
| 2013-10-31 | $3.19 | $3.50 | 7,300 | — | — |
| 2013-10-30 | $3.14 | $3.44 | 3,600 | — | — |
| 2013-10-29 | $3.25 | $3.56 | 18,900 | — | — |
| 2013-10-28 | $3.21 | $3.52 | 15,100 | — | — |
| 2013-10-25 | $3.25 | $3.56 | 25,900 | — | — |
| 2013-10-24 | $3.26 | $3.57 | 104,700 | — | — |
| 2013-10-23 | $3.10 | $3.40 | 9,500 | — | — |
| 2013-10-22 | $3.12 | $3.42 | 28,400 | — | — |
| 2013-10-21 | $3.05 | $3.34 | 6,700 | — | — |
| 2013-10-18 | $3.01 | $3.30 | 26,800 | — | — |
| 2013-10-17 | $3.06 | $3.35 | 27,500 | — | — |
| 2013-10-16 | $3.09 | $3.39 | 103,700 | — | — |
| 2013-10-15 | $2.95 | $3.23 | 45,100 | — | — |
| 2013-10-14 | $2.92 | $3.20 | 10,400 | — | — |
| 2013-10-11 | $2.84 | $3.11 | 8,100 | — | — |
| 2013-10-10 | $2.79 | $3.06 | 700 | — | — |
| 2013-10-09 | $2.80 | $3.07 | 800 | — | — |
| 2013-10-08 | $2.80 | $3.07 | 700 | — | — |
| 2013-10-07 | $2.78 | $3.05 | 6,200 | — | — |
| 2013-10-04 | $2.80 | $3.07 | 10,100 | — | — |
| 2013-10-03 | $2.81 | $3.08 | 900 | — | — |
| 2013-10-02 | $2.83 | $3.10 | 11,000 | — | — |
| 2013-10-01 | $2.80 | $3.07 | 300 | — | — |
| 2013-09-30 | $2.83 | $3.10 | 86,100 | — | — |
| 2013-09-27 | $2.86 | $3.13 | 1,300 | — | — |
| 2013-09-26 | $2.85 | $3.12 | 1,700 | — | — |
| 2013-09-25 | $2.85 | $3.12 | 3,000 | — | — |
| 2013-09-24 | $2.90 | $3.18 | 93,100 | — | — |
| 2013-09-23 | $2.94 | $3.22 | 8,700 | — | — |
| 2013-09-20 | $2.93 | $3.21 | 16,100 | — | — |
| 2013-09-19 | $2.96 | $3.24 | 3,400 | — | — |
| 2013-09-18 | $2.98 | $3.27 | 7,400 | — | — |
| 2013-09-17 | $2.93 | $3.21 | 24,800 | — | — |
| 2013-09-16 | $2.95 | $3.23 | 14,400 | — | — |
| 2013-09-13 | $2.83 | $3.10 | 1,300 | — | — |
| 2013-09-12 | $2.86 | $3.13 | 1,300 | — | — |
| 2013-09-11 | $2.90 | $3.18 | 22,900 | — | — |
| 2013-09-10 | $2.80 | $3.07 | 6,300 | — | — |
| 2013-09-09 | $2.76 | $3.02 | 16,300 | — | — |
| 2013-09-06 | $2.89 | $3.17 | 16,800 | — | — |
| 2013-09-05 | $2.87 | $3.14 | 20,700 | — | — |
| 2013-09-04 | $2.85 | $3.12 | 7,400 | — | — |
| 2013-09-03 | $2.79 | $3.06 | 6,500 | — | — |
| 2013-08-30 | $2.83 | $3.10 | 13,600 | — | — |
| 2013-08-29 | $2.90 | $3.18 | 12,500 | — | — |
| 2013-08-28 | $2.84 | $3.11 | 5,700 | — | — |
| 2013-08-27 | $2.80 | $3.07 | 8,000 | — | — |
| 2013-08-26 | $2.94 | $3.22 | 19,500 | — | — |
| 2013-08-23 | $2.99 | $3.28 | 9,500 | — | — |
| 2013-08-22 | $3.02 | $3.31 | 10,900 | — | — |
| 2013-08-21 | $3.00 | $3.29 | 17,000 | — | — |
| 2013-08-20 | $2.96 | $3.24 | 81,600 | — | — |
| 2013-08-19 | $3.10 | $3.40 | 5,500 | — | — |
| 2013-08-16 | $3.14 | $3.44 | 11,200 | — | — |
| 2013-08-15 | $3.11 | $3.41 | 183,700 | — | — |
| 2013-08-14 | $3.11 | $3.41 | 26,900 | — | — |
| 2013-08-13 | $3.05 | $3.34 | 23,200 | — | — |
| 2013-08-12 | $3.20 | $3.51 | 31,800 | — | — |
| 2013-08-09 | $3.31 | $3.63 | 34,200 | — | — |
| 2013-08-08 | $3.56 | $3.90 | 1,800 | — | — |
| 2013-08-07 | $3.59 | $3.93 | 28,100 | — | — |
| 2013-08-06 | $3.84 | $4.21 | 36,500 | — | — |
| 2013-08-05 | $3.87 | $4.24 | 17,400 | — | — |
| 2013-08-02 | $3.85 | $4.22 | 8,700 | — | — |
| 2013-08-01 | $3.86 | $4.23 | 54,600 | — | — |
| 2013-07-31 | $3.82 | $4.19 | 20,600 | — | — |
| 2013-07-30 | $3.79 | $4.15 | 26,100 | — | — |
| 2013-07-29 | $3.75 | $4.11 | 1,900 | — | — |
| 2013-07-26 | $3.75 | $4.11 | 6,300 | — | — |
| 2013-07-25 | $3.75 | $4.11 | 6,200 | — | — |
| 2013-07-24 | $3.77 | $4.13 | 1,600 | — | — |
| 2013-07-23 | $3.70 | $4.05 | 2,200 | — | — |
| 2013-07-22 | $3.66 | $4.01 | 1,500 | — | — |
| 2013-07-19 | $3.75 | $4.11 | 3,300 | — | — |
| 2013-07-18 | $3.76 | $4.12 | 10,400 | — | — |
| 2013-07-17 | $3.67 | $4.02 | 2,100 | — | — |
| 2013-07-16 | $3.65 | $4.00 | 6,500 | — | — |
| 2013-07-15 | $3.80 | $4.16 | 300 | — | — |
| 2013-07-12 | $3.81 | $4.17 | 6,200 | — | — |
| 2013-07-11 | $3.76 | $4.12 | 600 | — | — |
| 2013-07-10 | $3.75 | $4.11 | 0 | — | — |
| 2013-07-09 | $3.75 | $4.11 | 4,900 | — | — |
| 2013-07-08 | $3.60 | $3.94 | 4,400 | — | — |
| 2013-07-05 | $3.49 | $3.82 | 200 | — | — |
| 2013-07-03 | $3.62 | $3.97 | 400 | — | — |
| 2013-07-02 | $3.60 | $3.94 | 16,700 | — | — |
| 2013-07-01 | $3.72 | $4.08 | 1,900 | — | — |
| 2013-06-28 | $3.61 | $3.96 | 132,200 | — | — |
| 2013-06-27 | $3.50 | $3.83 | 10,400 | — | — |
| 2013-06-26 | $3.44 | $3.77 | 400 | — | — |
| 2013-06-25 | $3.43 | $3.76 | 600 | — | — |
| 2013-06-24 | $3.50 | $3.83 | 3,400 | — | — |
| 2013-06-21 | $3.55 | $3.89 | 8,900 | — | — |
| 2013-06-20 | $3.50 | $3.83 | 17,700 | — | — |
| 2013-06-19 | $3.40 | $3.73 | 10,900 | — | — |
| 2013-06-18 | $3.48 | $3.81 | 400 | — | — |
| 2013-06-17 | $3.46 | $3.79 | 5,200 | — | — |
| 2013-06-14 | $3.46 | $3.79 | 7,700 | — | — |
| 2013-06-13 | $3.65 | $4.00 | 800 | — | — |
| 2013-06-12 | $3.56 | $3.90 | 1,800 | — | — |
| 2013-06-11 | $3.66 | $4.01 | 341,300 | — | — |
| 2013-06-10 | $3.72 | $4.08 | 12,500 | — | — |
| 2013-06-07 | $3.82 | $4.19 | 37,200 | — | — |
| 2013-06-06 | $3.32 | $3.64 | 11,000 | — | — |
| 2013-06-05 | $3.21 | $3.52 | 12,300 | — | — |
| 2013-06-04 | $3.22 | $3.53 | 0 | — | — |
| 2013-06-03 | $3.22 | $3.53 | 1,100 | — | — |
| 2013-05-31 | $3.28 | $3.59 | 31,100 | — | — |
| 2013-05-30 | $3.27 | $3.58 | 15,400 | — | — |
| 2013-05-29 | $3.08 | $3.37 | 5,900 | — | — |
| 2013-05-28 | $3.17 | $3.47 | 1,300 | — | — |
| 2013-05-24 | $3.21 | $3.52 | 5,900 | — | — |
| 2013-05-23 | $3.26 | $3.57 | 12,100 | — | — |
| 2013-05-22 | $3.10 | $3.40 | 3,300 | — | — |
| 2013-05-21 | $3.25 | $3.56 | 6,500 | — | — |
| 2013-05-20 | $3.25 | $3.56 | 10,500 | — | — |
| 2013-05-17 | $3.28 | $3.59 | 4,800 | — | — |
| 2013-05-16 | $3.38 | $3.70 | 20,600 | — | — |
| 2013-05-15 | $3.28 | $3.59 | 6,600 | — | — |
| 2013-05-14 | $3.29 | $3.60 | 7,900 | — | — |
| 2013-05-13 | $3.32 | $3.64 | 3,000 | — | — |
| 2013-05-10 | $3.40 | $3.73 | 12,600 | — | — |
| 2013-05-09 | $3.55 | $3.89 | 2,800 | — | — |
| 2013-05-08 | $3.59 | $3.93 | 1,000 | — | — |
| 2013-05-07 | $3.54 | $3.88 | 2,400 | — | — |
| 2013-05-06 | $3.54 | $3.88 | 7,200 | — | — |
| 2013-05-03 | $3.62 | $3.97 | 4,400 | — | — |
| 2013-05-02 | $3.63 | $3.98 | 4,100 | — | — |
| 2013-05-01 | $3.68 | $4.03 | 500 | — | — |
| 2013-04-30 | $3.70 | $4.05 | 1,900 | — | — |
| 2013-04-29 | $3.75 | $4.11 | 3,600 | — | — |
| 2013-04-26 | $3.75 | $4.11 | 3,200 | — | — |
| 2013-04-25 | $3.79 | $4.15 | 1,800 | — | — |
| 2013-04-24 | $3.81 | $4.17 | 200 | — | — |
| 2013-04-23 | $3.81 | $4.17 | 6,400 | — | — |
| 2013-04-22 | $3.80 | $4.16 | 8,800 | — | — |
| 2013-04-19 | $3.66 | $4.01 | 4,300 | — | — |
| 2013-04-18 | $3.85 | $4.22 | 0 | — | — |
| 2013-04-17 | $3.85 | $4.22 | 1,900 | — | — |
| 2013-04-16 | $3.96 | $4.34 | 1,200 | — | — |
| 2013-04-15 | $3.82 | $4.19 | 16,300 | — | — |
| 2013-04-12 | $4.25 | $4.66 | 43,700 | — | — |
| 2013-04-11 | $3.56 | $3.90 | 30,500 | — | — |
| 2013-04-10 | $3.64 | $3.99 | 5,300 | — | — |
| 2013-04-09 | $3.65 | $4.00 | 15,500 | — | — |
| 2013-04-08 | $3.80 | $4.16 | 2,500 | — | — |
| 2013-04-05 | $3.84 | $4.21 | 1,000 | — | — |
| 2013-04-04 | $3.84 | $4.21 | 9,200 | — | — |
| 2013-04-03 | $3.85 | $4.22 | 1,900 | — | — |
| 2013-04-02 | $4.00 | $4.38 | 1,200 | — | — |
| 2013-04-01 | $3.95 | $4.33 | 6,800 | — | — |
| 2013-03-28 | $4.15 | $4.55 | 4,700 | — | — |
| 2013-03-27 | $4.12 | $4.51 | 8,100 | — | — |
| 2013-03-26 | $4.19 | $4.59 | 5,700 | — | — |
| 2013-03-25 | $4.19 | $4.59 | 14,100 | — | — |
| 2013-03-22 | $4.21 | $4.61 | 11,300 | — | — |
| 2013-03-21 | $4.34 | $4.76 | 5,400 | — | — |
| 2013-03-20 | $4.00 | $4.38 | 12,800 | — | — |
| 2013-03-19 | $3.87 | $4.24 | 7,100 | — | — |
| 2013-03-18 | $3.90 | $4.27 | 32,500 | — | — |
| 2013-03-15 | $3.99 | $4.37 | 39,400 | — | — |
| 2013-03-14 | $4.03 | $4.42 | 44,800 | — | — |
| 2013-03-13 | $4.01 | $4.39 | 6,200 | — | — |
| 2013-03-12 | $4.05 | $4.44 | 1,200 | — | — |
| 2013-03-11 | $4.06 | $4.45 | 8,200 | — | — |
| 2013-03-08 | $4.13 | $4.53 | 900 | — | — |
| 2013-03-07 | $4.10 | $4.49 | 1,700 | — | — |
| 2013-03-06 | $4.22 | $4.62 | 1,600 | — | — |
| 2013-03-05 | $4.33 | $4.74 | 800 | — | — |
| 2013-03-04 | $4.42 | $4.84 | 14,800 | — | — |
| 2013-03-01 | $4.23 | $4.63 | 900 | — | — |
| 2013-02-28 | $4.22 | $4.62 | 15,000 | — | — |
| 2013-02-27 | $4.20 | $4.60 | 3,800 | — | — |
| 2013-02-26 | $4.20 | $4.60 | 3,200 | — | — |
| 2013-02-25 | $4.24 | $4.65 | 2,900 | — | — |
| 2013-02-22 | $4.24 | $4.65 | 3,700 | — | — |
| 2013-02-21 | $4.18 | $4.58 | 6,900 | — | — |
| 2013-02-20 | $4.13 | $4.53 | 11,200 | — | — |
| 2013-02-19 | $4.12 | $4.51 | 6,100 | — | — |
| 2013-02-15 | $4.20 | $4.60 | 4,800 | — | — |
| 2013-02-14 | $4.15 | $4.55 | 2,700 | — | — |
| 2013-02-13 | $4.26 | $4.67 | 3,800 | — | — |
| 2013-02-12 | $4.36 | $4.78 | 31,500 | — | — |
| 2013-02-11 | $4.16 | $4.56 | 10,600 | — | — |
| 2013-02-08 | $4.15 | $4.55 | 6,900 | — | — |
| 2013-02-07 | $4.18 | $4.58 | 2,400 | — | — |
| 2013-02-06 | $4.20 | $4.60 | 2,500 | — | — |
| 2013-02-05 | $4.30 | $4.71 | 19,900 | — | — |
| 2013-02-04 | $4.16 | $4.56 | 700 | — | — |
| 2013-02-01 | $4.16 | $4.56 | 2,800 | — | — |
| 2013-01-31 | $4.13 | $4.53 | 9,800 | — | — |
| 2013-01-30 | $4.13 | $4.53 | 13,100 | — | — |
| 2013-01-29 | $4.11 | $4.50 | 8,400 | — | — |
| 2013-01-28 | $4.08 | $4.47 | 10,400 | — | — |
| 2013-01-25 | $4.11 | $4.50 | 11,300 | — | — |
| 2013-01-24 | $4.18 | $4.58 | 10,100 | — | — |
| 2013-01-23 | $4.19 | $4.59 | 15,400 | — | — |
| 2013-01-22 | $4.33 | $4.74 | 30,300 | — | — |
| 2013-01-18 | $4.08 | $4.47 | 7,000 | — | — |
| 2013-01-17 | $4.09 | $4.48 | 23,800 | — | — |
| 2013-01-16 | $3.98 | $4.36 | 14,400 | — | — |
| 2013-01-15 | $3.87 | $4.24 | 4,900 | — | — |
| 2013-01-14 | $3.81 | $4.17 | 2,200 | — | — |
| 2013-01-11 | $3.83 | $4.20 | 6,800 | — | — |
| 2013-01-10 | $3.85 | $4.22 | 15,000 | — | — |
| 2013-01-09 | $3.85 | $4.22 | 7,900 | — | — |
| 2013-01-08 | $3.96 | $4.34 | 8,900 | — | — |
| 2013-01-07 | $3.83 | $4.20 | 18,500 | — | — |
| 2013-01-04 | $3.91 | $4.28 | 19,100 | — | — |
| 2013-01-03 | $3.83 | $4.20 | 10,800 | — | — |
| 2013-01-02 | $3.68 | $4.03 | 8,700 | — | — |