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
- 1992-03-05 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 | $2.91 | $3.07 | 710,326 | — | — |
| 2013-12-30 | $2.81 | $2.96 | 572,176 | — | — |
| 2013-12-27 | $2.85 | $3.01 | 233,306 | — | — |
| 2013-12-26 | $2.86 | $3.02 | 193,658 | — | — |
| 2013-12-24 | $2.82 | $2.98 | 77,934 | — | — |
| 2013-12-23 | $2.84 | $3.00 | 307,523 | — | — |
| 2013-12-20 | $2.78 | $2.93 | 593,858 | — | — |
| 2013-12-19 | $2.65 | $2.79 | 268,122 | — | — |
| 2013-12-18 | $2.76 | $2.91 | 373,686 | — | — |
| 2013-12-17 | $2.77 | $2.92 | 347,667 | — | — |
| 2013-12-16 | $2.87 | $3.03 | 198,985 | — | — |
| 2013-12-13 | $2.90 | $3.06 | 144,221 | — | — |
| 2013-12-12 | $2.92 | $3.08 | 153,018 | — | — |
| 2013-12-11 | $2.91 | $3.08 | 232,686 | — | — |
| 2013-12-10 | $3.03 | $3.20 | 172,223 | — | — |
| 2013-12-09 | $3.15 | $3.32 | 253,626 | — | — |
| 2013-12-06 | $3.21 | $3.39 | 149,425 | — | — |
| 2013-12-05 | $3.20 | $3.38 | 280,512 | — | — |
| 2013-12-04 | $3.21 | $3.39 | 128,981 | — | — |
| 2013-12-03 | $3.24 | $3.42 | 210,013 | — | — |
| 2013-12-02 | $3.33 | $3.51 | 316,815 | — | — |
| 2013-11-29 | $3.22 | $3.40 | 173,090 | — | — |
| 2013-11-27 | $3.14 | $3.31 | 119,193 | — | — |
| 2013-11-26 | $3.07 | $3.24 | 213,110 | — | — |
| 2013-11-25 | $3.04 | $3.21 | 128,981 | — | — |
| 2013-11-22 | $3.10 | $3.27 | 118,945 | — | — |
| 2013-11-21 | $3.08 | $3.25 | 167,391 | — | — |
| 2013-11-20 | $2.99 | $3.16 | 95,404 | — | — |
| 2013-11-19 | $3.01 | $3.18 | 78,429 | — | — |
| 2013-11-18 | $3.00 | $3.17 | 120,680 | — | — |
| 2013-11-15 | $3.07 | $3.24 | 121,919 | — | — |
| 2013-11-14 | $3.00 | $3.17 | 173,833 | — | — |
| 2013-11-13 | $3.08 | $3.25 | 87,350 | — | — |
| 2013-11-12 | $3.02 | $3.19 | 132,698 | — | — |
| 2013-11-11 | $3.13 | $3.31 | 116,715 | — | — |
| 2013-11-08 | $3.08 | $3.25 | 115,600 | — | — |
| 2013-11-07 | $3.04 | $3.21 | 247,431 | — | — |
| 2013-11-06 | $2.99 | $3.16 | 200,844 | — | — |
| 2013-11-05 | $3.10 | $3.27 | 620,993 | — | — |
| 2013-11-04 | $3.12 | $3.30 | 298,106 | — | — |
| 2013-11-01 | $3.11 | $3.28 | 331,436 | — | — |
| 2013-10-31 | $2.93 | $3.09 | 221,040 | — | — |
| 2013-10-30 | $2.96 | $3.13 | 226,491 | — | — |
| 2013-10-29 | $3.06 | $3.23 | 183,126 | — | — |
| 2013-10-28 | $3.12 | $3.29 | 314,833 | — | — |
| 2013-10-25 | $3.06 | $3.23 | 232,067 | — | — |
| 2013-10-24 | $3.20 | $3.37 | 288,318 | — | — |
| 2013-10-23 | $3.18 | $3.36 | 383,474 | — | — |
| 2013-10-22 | $3.12 | $3.29 | 415,441 | — | — |
| 2013-10-21 | $3.10 | $3.27 | 207,163 | — | — |
| 2013-10-18 | $3.11 | $3.28 | 167,267 | — | — |
| 2013-10-17 | $3.10 | $3.27 | 138,893 | — | — |
| 2013-10-16 | $3.08 | $3.25 | 145,584 | — | — |
| 2013-10-15 | $2.95 | $3.11 | 147,814 | — | — |
| 2013-10-14 | $2.92 | $3.08 | 137,283 | — | — |
| 2013-10-11 | $2.99 | $3.15 | 186,347 | — | — |
| 2013-10-10 | $2.86 | $3.02 | 197,622 | — | — |
| 2013-10-09 | $2.82 | $2.98 | 210,260 | — | — |
| 2013-10-08 | $2.90 | $3.06 | 211,252 | — | — |
| 2013-10-07 | $3.06 | $3.23 | 110,520 | — | — |
| 2013-10-04 | $3.07 | $3.24 | 186,100 | — | — |
| 2013-10-03 | $3.06 | $3.23 | 126,627 | — | — |
| 2013-10-02 | $3.13 | $3.31 | 193,534 | — | — |
| 2013-10-01 | $3.17 | $3.35 | 265,892 | — | — |
| 2013-09-30 | $3.07 | $3.24 | 110,148 | — | — |
| 2013-09-27 | $3.12 | $3.29 | 40,268 | — | — |
| 2013-09-26 | $3.14 | $3.31 | 83,014 | — | — |
| 2013-09-25 | $3.04 | $3.21 | 91,439 | — | — |
| 2013-09-24 | $3.15 | $3.32 | 148,558 | — | — |
| 2013-09-23 | $3.16 | $3.33 | 167,762 | — | — |
| 2013-09-20 | $3.06 | $3.23 | 319,169 | — | — |
| 2013-09-19 | $3.19 | $3.37 | 222,527 | — | — |
| 2013-09-18 | $3.22 | $3.40 | 131,707 | — | — |
| 2013-09-17 | $3.16 | $3.33 | 100,979 | — | — |
| 2013-09-16 | $3.20 | $3.37 | 232,563 | — | — |
| 2013-09-13 | $3.06 | $3.23 | 81,651 | — | — |
| 2013-09-12 | $3.10 | $3.27 | 78,182 | — | — |
| 2013-09-11 | $3.15 | $3.32 | 141,123 | — | — |
| 2013-09-10 | $3.17 | $3.35 | 141,247 | — | — |
| 2013-09-09 | $3.23 | $3.41 | 119,193 | — | — |
| 2013-09-06 | $3.12 | $3.30 | 70,252 | — | — |
| 2013-09-05 | $3.20 | $3.38 | 118,821 | — | — |
| 2013-09-04 | $3.11 | $3.28 | 138,150 | — | — |
| 2013-09-03 | $3.09 | $3.26 | 79,916 | — | — |
| 2013-08-30 | $3.05 | $3.22 | 155,744 | — | — |
| 2013-08-29 | $3.11 | $3.28 | 105,688 | — | — |
| 2013-08-28 | $3.06 | $3.23 | 91,191 | — | — |
| 2013-08-27 | $3.05 | $3.22 | 181,639 | — | — |
| 2013-08-26 | $3.23 | $3.41 | 301,452 | — | — |
| 2013-08-23 | $3.20 | $3.38 | 134,928 | — | — |
| 2013-08-22 | $3.12 | $3.29 | 121,795 | — | — |
| 2013-08-21 | $3.03 | $3.19 | 133,689 | — | — |
| 2013-08-20 | $3.00 | $3.17 | 191,675 | — | — |
| 2013-08-19 | $2.95 | $3.11 | 162,311 | — | — |
| 2013-08-16 | $2.94 | $3.10 | 158,470 | — | — |
| 2013-08-15 | $2.98 | $3.14 | 116,343 | — | — |
| 2013-08-14 | $3.02 | $3.19 | 63,933 | — | — |
| 2013-08-13 | $3.03 | $3.20 | 130,964 | — | — |
| 2013-08-12 | $2.99 | $3.15 | 246,935 | — | — |
| 2013-08-09 | $2.99 | $3.16 | 88,713 | — | — |
| 2013-08-08 | $2.97 | $3.14 | 351,756 | — | — |
| 2013-08-07 | $3.05 | $3.22 | 164,665 | — | — |
| 2013-08-06 | $3.18 | $3.36 | 103,334 | — | — |
| 2013-08-05 | $3.20 | $3.37 | 157,974 | — | — |
| 2013-08-02 | $3.19 | $3.37 | 114,856 | — | — |
| 2013-08-01 | $3.14 | $3.31 | 152,275 | — | — |
| 2013-07-31 | $3.17 | $3.35 | 76,323 | — | — |
| 2013-07-30 | $3.22 | $3.40 | 58,605 | — | — |
| 2013-07-29 | $3.17 | $3.35 | 77,438 | — | — |
| 2013-07-26 | $3.27 | $3.45 | 61,951 | — | — |
| 2013-07-25 | $3.31 | $3.49 | 127,866 | — | — |
| 2013-07-24 | $3.16 | $3.33 | 118,697 | — | — |
| 2013-07-23 | $3.20 | $3.38 | 126,875 | — | — |
| 2013-07-22 | $3.27 | $3.45 | 176,931 | — | — |
| 2013-07-19 | $3.25 | $3.43 | 301,699 | — | — |
| 2013-07-18 | $3.21 | $3.39 | 183,250 | — | — |
| 2013-07-17 | $3.35 | $3.54 | 123,777 | — | — |
| 2013-07-16 | $3.34 | $3.53 | 186,719 | — | — |
| 2013-07-15 | $3.38 | $3.57 | 125,760 | — | — |
| 2013-07-12 | $3.37 | $3.55 | 165,036 | — | — |
| 2013-07-11 | $3.33 | $3.52 | 112,750 | — | — |
| 2013-07-10 | $3.34 | $3.53 | 78,801 | — | — |
| 2013-07-09 | $3.29 | $3.48 | 127,990 | — | — |
| 2013-07-08 | $3.34 | $3.53 | 138,893 | — | — |
| 2013-07-05 | $3.46 | $3.65 | 146,203 | — | — |
| 2013-07-03 | $3.25 | $3.43 | 82,270 | — | — |
| 2013-07-02 | $3.30 | $3.48 | 155,868 | — | — |
| 2013-07-01 | $3.33 | $3.52 | 234,049 | — | — |
| 2013-06-28 | $3.20 | $3.37 | 633,507 | — | — |
| 2013-06-27 | $3.19 | $3.37 | 228,226 | — | — |
| 2013-06-26 | $3.07 | $3.24 | 204,065 | — | — |
| 2013-06-25 | $3.18 | $3.36 | 174,081 | — | — |
| 2013-06-24 | $3.22 | $3.40 | 319,913 | — | — |
| 2013-06-21 | $3.20 | $3.37 | 481,108 | — | — |
| 2013-06-20 | $3.12 | $3.29 | 217,447 | — | — |
| 2013-06-19 | $3.24 | $3.42 | 167,638 | — | — |
| 2013-06-18 | $3.26 | $3.44 | 182,011 | — | — |
| 2013-06-17 | $3.15 | $3.32 | 146,451 | — | — |
| 2013-06-14 | $3.12 | $3.30 | 82,642 | — | — |
| 2013-06-13 | $3.18 | $3.36 | 179,657 | — | — |
| 2013-06-12 | $3.21 | $3.39 | 164,665 | — | — |
| 2013-06-11 | $3.23 | $3.41 | 168,010 | — | — |
| 2013-06-10 | $3.36 | $3.54 | 147,938 | — | — |
| 2013-06-07 | $3.35 | $3.54 | 248,298 | — | — |
| 2013-06-06 | $3.33 | $3.52 | 185,604 | — | — |
| 2013-06-05 | $3.22 | $3.40 | 210,384 | — | — |
| 2013-06-04 | $3.41 | $3.60 | 350,145 | — | — |
| 2013-06-03 | $3.89 | $4.11 | 280,388 | — | — |
| 2013-05-31 | $3.83 | $4.05 | 175,196 | — | — |
| 2013-05-30 | $3.75 | $3.96 | 144,717 | — | — |
| 2013-05-29 | $3.63 | $3.83 | 162,682 | — | — |
| 2013-05-28 | $3.74 | $3.94 | 881,929 | — | — |
| 2013-05-24 | $3.54 | $3.73 | 178,666 | — | — |
| 2013-05-23 | $3.37 | $3.56 | 165,160 | — | — |
| 2013-05-22 | $3.41 | $3.60 | 211,747 | — | — |
| 2013-05-21 | $3.38 | $3.57 | 244,333 | — | — |
| 2013-05-20 | $3.16 | $3.34 | 115,104 | — | — |
| 2013-05-17 | $3.33 | $3.51 | 116,467 | — | — |
| 2013-05-16 | $3.31 | $3.49 | 79,173 | — | — |
| 2013-05-15 | $3.31 | $3.49 | 162,434 | — | — |
| 2013-05-14 | $3.33 | $3.51 | 128,486 | — | — |
| 2013-05-13 | $3.39 | $3.58 | 98,130 | — | — |
| 2013-05-10 | $3.29 | $3.48 | 132,946 | — | — |
| 2013-05-09 | $3.12 | $3.30 | 153,018 | — | — |
| 2013-05-08 | $3.26 | $3.44 | 233,306 | — | — |
| 2013-05-07 | $3.23 | $3.41 | 91,563 | — | — |
| 2013-05-06 | $3.20 | $3.38 | 73,845 | — | — |
| 2013-05-03 | $3.11 | $3.28 | 167,638 | — | — |
| 2013-05-02 | $3.13 | $3.31 | 137,283 | — | — |
| 2013-05-01 | $2.86 | $3.02 | 193,038 | — | — |
| 2013-04-30 | $2.92 | $3.08 | 155,868 | — | — |
| 2013-04-29 | $3.05 | $3.22 | 93,669 | — | — |
| 2013-04-26 | $3.04 | $3.21 | 143,973 | — | — |
| 2013-04-25 | $3.18 | $3.36 | 226,120 | — | — |
| 2013-04-24 | $3.37 | $3.56 | 370,836 | — | — |
| 2013-04-23 | $3.21 | $3.39 | 329,329 | — | — |
| 2013-04-22 | $2.88 | $3.04 | 187,958 | — | — |
| 2013-04-19 | $3.06 | $3.23 | 191,551 | — | — |
| 2013-04-18 | $2.87 | $3.02 | 131,583 | — | — |
| 2013-04-17 | $2.74 | $2.89 | 179,657 | — | — |
| 2013-04-16 | $2.81 | $2.96 | 230,704 | — | — |
| 2013-04-15 | $2.86 | $3.02 | 210,756 | — | — |
| 2013-04-12 | $3.04 | $3.21 | 122,290 | — | — |
| 2013-04-11 | $3.09 | $3.26 | 102,714 | — | — |
| 2013-04-10 | $3.25 | $3.43 | 201,463 | — | — |
| 2013-04-09 | $2.89 | $3.05 | 152,398 | — | — |
| 2013-04-08 | $2.87 | $3.03 | 179,657 | — | — |
| 2013-04-05 | $2.97 | $3.14 | 149,797 | — | — |
| 2013-04-04 | $2.93 | $3.09 | 90,076 | — | — |
| 2013-04-03 | $3.03 | $3.19 | 178,418 | — | — |
| 2013-04-02 | $3.06 | $3.23 | 91,563 | — | — |
| 2013-04-01 | $3.08 | $3.25 | 195,020 | — | — |
| 2013-03-28 | $3.08 | $3.25 | 379,014 | — | — |
| 2013-03-27 | $3.08 | $3.25 | 105,068 | — | — |
| 2013-03-26 | $3.19 | $3.37 | 135,920 | — | — |
| 2013-03-25 | $3.06 | $3.23 | 155,248 | — | — |
| 2013-03-22 | $3.15 | $3.32 | 212,862 | — | — |
| 2013-03-21 | $3.12 | $3.29 | 239,997 | — | — |
| 2013-03-20 | $3.22 | $3.40 | 160,204 | — | — |
| 2013-03-19 | $3.22 | $3.40 | 245,820 | — | — |
| 2013-03-18 | $3.50 | $3.70 | 189,817 | — | — |
| 2013-03-15 | $3.56 | $3.76 | 250,280 | — | — |
| 2013-03-14 | $3.56 | $3.76 | 130,220 | — | — |
| 2013-03-13 | $3.49 | $3.68 | 163,550 | — | — |
| 2013-03-12 | $3.37 | $3.55 | 241,112 | — | — |
| 2013-03-11 | $3.33 | $3.51 | 89,581 | — | — |
| 2013-03-08 | $3.37 | $3.55 | 95,900 | — | — |
| 2013-03-07 | $3.37 | $3.56 | 166,771 | — | — |
| 2013-03-06 | $3.35 | $3.54 | 253,874 | — | — |
| 2013-03-05 | $3.16 | $3.33 | 615,169 | — | — |
| 2013-03-04 | $3.20 | $3.37 | 216,951 | — | — |
| 2013-03-01 | $3.37 | $3.55 | 99,740 | — | — |
| 2013-02-28 | $3.40 | $3.59 | 170,240 | — | — |
| 2013-02-27 | $3.45 | $3.65 | 176,435 | — | — |
| 2013-02-26 | $3.44 | $3.63 | 245,324 | — | — |
| 2013-02-25 | $3.60 | $3.80 | 174,577 | — | — |
| 2013-02-22 | $3.50 | $3.70 | 170,364 | — | — |
| 2013-02-21 | $3.46 | $3.65 | 350,516 | — | — |
| 2013-02-20 | $3.41 | $3.60 | 409,617 | — | — |
| 2013-02-19 | $3.36 | $3.54 | 321,648 | — | — |
| 2013-02-15 | $3.32 | $3.50 | 187,710 | — | — |
| 2013-02-14 | $3.44 | $3.63 | 197,375 | — | — |
| 2013-02-13 | $3.44 | $3.63 | 113,493 | — | — |
| 2013-02-12 | $3.42 | $3.61 | 248,546 | — | — |
| 2013-02-11 | $3.37 | $3.55 | 253,130 | — | — |
| 2013-02-08 | $3.47 | $3.66 | 511,588 | — | — |
| 2013-02-07 | $3.66 | $3.86 | 169,497 | — | — |
| 2013-02-06 | $3.79 | $4.00 | 145,088 | — | — |
| 2013-02-05 | $3.82 | $4.03 | 181,639 | — | — |
| 2013-02-04 | $3.77 | $3.98 | 281,875 | — | — |
| 2013-02-01 | $3.71 | $3.92 | 330,445 | — | — |
| 2013-01-31 | $3.71 | $3.92 | 338,746 | — | — |
| 2013-01-30 | $3.65 | $3.85 | 624,090 | — | — |
| 2013-01-29 | $3.92 | $4.14 | 549,130 | — | — |
| 2013-01-28 | $3.90 | $4.11 | 503,039 | — | — |
| 2013-01-25 | $3.86 | $4.07 | 310,125 | — | — |
| 2013-01-24 | $3.84 | $4.06 | 273,574 | — | — |
| 2013-01-23 | $3.84 | $4.06 | 533,271 | — | — |
| 2013-01-22 | $3.82 | $4.03 | 573,291 | — | — |
| 2013-01-18 | $3.72 | $3.93 | 618,515 | — | — |
| 2013-01-17 | $3.79 | $4.00 | 576,388 | — | — |
| 2013-01-16 | $3.94 | $4.16 | 698,555 | — | — |
| 2013-01-15 | $4.03 | $4.25 | 760,258 | — | — |
| 2013-01-14 | $3.87 | $4.08 | 1,260,447 | — | — |
| 2013-01-11 | $3.65 | $3.85 | 677,616 | — | — |
| 2013-01-10 | $3.53 | $3.72 | 585,681 | — | — |
| 2013-01-09 | $3.37 | $3.56 | 1,221,666 | — | — |
| 2013-01-08 | $3.13 | $3.31 | 721,105 | — | — |
| 2013-01-07 | $2.78 | $2.94 | 332,179 | — | — |
| 2013-01-04 | $2.58 | $2.73 | 106,555 | — | — |
| 2013-01-03 | $2.67 | $2.82 | 30,604 | — | — |
| 2013-01-02 | $2.67 | $2.82 | 260,564 | — | — |