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
- 1998-01-20 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 | $3.44 | $3.44 | 39,500 | — | — |
| 2013-12-30 | $3.43 | $3.43 | 26,500 | — | — |
| 2013-12-27 | $3.43 | $3.43 | 0 | — | — |
| 2013-12-26 | $3.43 | $3.43 | 18,500 | — | — |
| 2013-12-24 | $3.44 | $3.44 | 4,000 | — | — |
| 2013-12-23 | $3.41 | $3.41 | 42,000 | — | — |
| 2013-12-20 | $3.40 | $3.40 | 12,500 | — | — |
| 2013-12-19 | $3.37 | $3.37 | 6,000 | — | — |
| 2013-12-18 | $3.40 | $3.40 | 25,000 | — | — |
| 2013-12-17 | $3.43 | $3.43 | 9,000 | — | — |
| 2013-12-16 | $3.38 | $3.38 | 29,500 | — | — |
| 2013-12-13 | $3.59 | $3.59 | 16,500 | — | — |
| 2013-12-12 | $3.52 | $3.52 | 18,000 | — | — |
| 2013-12-11 | $3.48 | $3.48 | 7,500 | — | — |
| 2013-12-10 | $3.59 | $3.59 | 7,000 | — | — |
| 2013-12-09 | $3.54 | $3.54 | 49,500 | — | — |
| 2013-12-06 | $3.73 | $3.73 | 6,500 | — | — |
| 2013-12-05 | $3.65 | $3.65 | 38,500 | — | — |
| 2013-12-04 | $3.74 | $3.74 | 13,500 | — | — |
| 2013-12-03 | $3.72 | $3.72 | 59,000 | — | — |
| 2013-12-02 | $3.53 | $3.53 | 46,500 | — | — |
| 2013-11-29 | $3.25 | $3.25 | 16,500 | — | — |
| 2013-11-27 | $3.25 | $3.25 | 21,000 | — | — |
| 2013-11-26 | $3.12 | $3.12 | 46,500 | — | — |
| 2013-11-25 | $3.13 | $3.13 | 39,500 | — | — |
| 2013-11-22 | $3.10 | $3.10 | 169,500 | — | — |
| 2013-11-21 | $3.19 | $3.19 | 49,000 | — | — |
| 2013-11-20 | $3.24 | $3.24 | 11,000 | — | — |
| 2013-11-19 | $3.29 | $3.29 | 28,000 | — | — |
| 2013-11-18 | $3.40 | $3.40 | 35,000 | — | — |
| 2013-11-15 | $3.51 | $3.51 | 52,500 | — | — |
| 2013-11-14 | $3.54 | $3.54 | 12,000 | — | — |
| 2013-11-13 | $3.58 | $3.58 | 3,000 | — | — |
| 2013-11-12 | $3.60 | $3.60 | 15,500 | — | — |
| 2013-11-11 | $3.60 | $3.60 | 90,500 | — | — |
| 2013-11-08 | $3.80 | $3.80 | 131,500 | — | — |
| 2013-11-07 | $4.04 | $4.04 | 2,000 | — | — |
| 2013-11-06 | $4.05 | $4.05 | 6,500 | — | — |
| 2013-11-05 | $4.05 | $4.05 | 31,000 | — | — |
| 2013-11-04 | $4.06 | $4.06 | 2,500 | — | — |
| 2013-11-01 | $4.06 | $4.06 | 0 | — | — |
| 2013-10-31 | $4.06 | $4.06 | 21,500 | — | — |
| 2013-10-30 | $4.06 | $4.06 | 6,000 | — | — |
| 2013-10-29 | $4.02 | $4.02 | 29,000 | — | — |
| 2013-10-28 | $4.03 | $4.03 | 15,000 | — | — |
| 2013-10-25 | $3.98 | $3.98 | 30,500 | — | — |
| 2013-10-24 | $4.04 | $4.04 | 26,500 | — | — |
| 2013-10-23 | $4.04 | $4.04 | 1,000 | — | — |
| 2013-10-22 | $4.01 | $4.01 | 60,500 | — | — |
| 2013-10-21 | $4.02 | $4.02 | 27,500 | — | — |
| 2013-10-18 | $4.05 | $4.05 | 18,000 | — | — |
| 2013-10-17 | $4.03 | $4.03 | 23,000 | — | — |
| 2013-10-16 | $3.99 | $3.99 | 37,000 | — | — |
| 2013-10-15 | $3.98 | $3.98 | 7,500 | — | — |
| 2013-10-14 | $4.03 | $4.03 | 2,500 | — | — |
| 2013-10-11 | $4.03 | $4.03 | 8,500 | — | — |
| 2013-10-10 | $4.07 | $4.07 | 6,500 | — | — |
| 2013-10-09 | $4.00 | $4.00 | 31,500 | — | — |
| 2013-10-08 | $4.08 | $4.08 | 19,500 | — | — |
| 2013-10-07 | $4.08 | $4.08 | 5,500 | — | — |
| 2013-10-04 | $4.07 | $4.07 | 4,000 | — | — |
| 2013-10-03 | $4.05 | $4.05 | 1,500 | — | — |
| 2013-10-02 | $4.03 | $4.03 | 9,000 | — | — |
| 2013-10-01 | $4.03 | $4.03 | 14,000 | — | — |
| 2013-09-30 | $4.10 | $4.10 | 13,000 | — | — |
| 2013-09-27 | $4.09 | $4.09 | 2,500 | — | — |
| 2013-09-26 | $4.03 | $4.03 | 13,500 | — | — |
| 2013-09-25 | $4.06 | $4.06 | 130,000 | — | — |
| 2013-09-24 | $4.07 | $4.07 | 15,000 | — | — |
| 2013-09-23 | $4.05 | $4.05 | 8,000 | — | — |
| 2013-09-20 | $4.18 | $4.18 | 42,000 | — | — |
| 2013-09-19 | $4.18 | $4.18 | 3,500 | — | — |
| 2013-09-18 | $4.06 | $4.06 | 33,000 | — | — |
| 2013-09-17 | $4.20 | $4.20 | 46,000 | — | — |
| 2013-09-16 | $4.10 | $4.10 | 19,000 | — | — |
| 2013-09-13 | $4.10 | $4.10 | 62,500 | — | — |
| 2013-09-12 | $4.12 | $4.12 | 15,000 | — | — |
| 2013-09-11 | $4.17 | $4.17 | 3,000 | — | — |
| 2013-09-10 | $4.09 | $4.09 | 12,000 | — | — |
| 2013-09-09 | $4.14 | $4.14 | 18,000 | — | — |
| 2013-09-06 | $4.19 | $4.19 | 7,000 | — | — |
| 2013-09-05 | $4.19 | $4.19 | 5,500 | — | — |
| 2013-09-04 | $4.10 | $4.10 | 24,000 | — | — |
| 2013-09-03 | $4.08 | $4.08 | 22,500 | — | — |
| 2013-08-30 | $4.04 | $4.04 | 2,500 | — | — |
| 2013-08-29 | $4.10 | $4.10 | 11,000 | — | — |
| 2013-08-28 | $4.09 | $4.09 | 6,000 | — | — |
| 2013-08-27 | $4.10 | $4.10 | 10,000 | — | — |
| 2013-08-26 | $4.14 | $4.14 | 11,500 | — | — |
| 2013-08-23 | $4.03 | $4.03 | 57,500 | — | — |
| 2013-08-22 | $4.18 | $4.18 | 3,000 | — | — |
| 2013-08-21 | $4.16 | $4.16 | 17,500 | — | — |
| 2013-08-20 | $4.10 | $4.10 | 16,000 | — | — |
| 2013-08-19 | $4.15 | $4.15 | 21,000 | — | — |
| 2013-08-16 | $4.19 | $4.19 | 35,500 | — | — |
| 2013-08-15 | $4.20 | $4.20 | 14,000 | — | — |
| 2013-08-14 | $4.02 | $4.02 | 23,500 | — | — |
| 2013-08-13 | $4.14 | $4.14 | 13,500 | — | — |
| 2013-08-12 | $4.20 | $4.20 | 59,000 | — | — |
| 2013-08-09 | $3.97 | $3.97 | 10,500 | — | — |
| 2013-08-08 | $3.86 | $3.86 | 23,500 | — | — |
| 2013-08-07 | $4.01 | $4.01 | 142,500 | — | — |
| 2013-08-06 | $4.46 | $4.46 | 20,500 | — | — |
| 2013-08-05 | $4.43 | $4.43 | 30,500 | — | — |
| 2013-08-02 | $4.45 | $4.45 | 22,000 | — | — |
| 2013-08-01 | $4.45 | $4.45 | 32,000 | — | — |
| 2013-07-31 | $4.45 | $4.45 | 6,000 | — | — |
| 2013-07-30 | $4.45 | $4.45 | 34,000 | — | — |
| 2013-07-29 | $4.45 | $4.45 | 44,500 | — | — |
| 2013-07-26 | $4.43 | $4.43 | 19,500 | — | — |
| 2013-07-25 | $4.43 | $4.43 | 21,000 | — | — |
| 2013-07-24 | $4.40 | $4.40 | 24,500 | — | — |
| 2013-07-23 | $4.38 | $4.38 | 15,500 | — | — |
| 2013-07-22 | $4.37 | $4.37 | 85,500 | — | — |
| 2013-07-19 | $4.26 | $4.26 | 32,000 | — | — |
| 2013-07-18 | $4.18 | $4.18 | 8,000 | — | — |
| 2013-07-17 | $4.16 | $4.16 | 22,500 | — | — |
| 2013-07-16 | $4.10 | $4.10 | 26,500 | — | — |
| 2013-07-15 | $4.05 | $4.05 | 15,000 | — | — |
| 2013-07-12 | $4.00 | $4.00 | 14,500 | — | — |
| 2013-07-11 | $3.98 | $3.98 | 9,500 | — | — |
| 2013-07-10 | $3.92 | $3.92 | 10,500 | — | — |
| 2013-07-09 | $3.90 | $3.90 | 16,000 | — | — |
| 2013-07-08 | $3.89 | $3.89 | 18,000 | — | — |
| 2013-07-05 | $3.88 | $3.88 | 11,000 | — | — |
| 2013-07-03 | $3.90 | $3.90 | 4,000 | — | — |
| 2013-07-02 | $3.91 | $3.91 | 0 | — | — |
| 2013-07-01 | $3.91 | $3.91 | 35,000 | — | — |
| 2013-06-28 | $3.90 | $3.90 | 4,500 | — | — |
| 2013-06-27 | $3.86 | $3.86 | 17,000 | — | — |
| 2013-06-26 | $3.84 | $3.84 | 11,500 | — | — |
| 2013-06-25 | $3.83 | $3.83 | 4,000 | — | — |
| 2013-06-24 | $3.80 | $3.80 | 27,500 | — | — |
| 2013-06-21 | $3.82 | $3.82 | 35,000 | — | — |
| 2013-06-20 | $3.80 | $3.80 | 42,500 | — | — |
| 2013-06-19 | $3.80 | $3.80 | 2,500 | — | — |
| 2013-06-18 | $3.80 | $3.80 | 9,000 | — | — |
| 2013-06-17 | $3.78 | $3.78 | 16,000 | — | — |
| 2013-06-14 | $3.79 | $3.79 | 12,500 | — | — |
| 2013-06-13 | $3.85 | $3.85 | 3,500 | — | — |
| 2013-06-12 | $3.92 | $3.92 | 3,000 | — | — |
| 2013-06-11 | $3.94 | $3.94 | 16,000 | — | — |
| 2013-06-10 | $3.85 | $3.85 | 13,000 | — | — |
| 2013-06-07 | $3.74 | $3.74 | 8,500 | — | — |
| 2013-06-06 | $3.77 | $3.77 | 12,000 | — | — |
| 2013-06-05 | $3.71 | $3.71 | 7,500 | — | — |
| 2013-06-04 | $3.77 | $3.77 | 10,500 | — | — |
| 2013-06-03 | $3.79 | $3.79 | 106,500 | — | — |
| 2013-05-31 | $3.89 | $3.89 | 93,500 | — | — |
| 2013-05-30 | $4.13 | $4.13 | 25,500 | — | — |
| 2013-05-29 | $4.18 | $4.18 | 10,000 | — | — |
| 2013-05-28 | $4.18 | $4.18 | 17,000 | — | — |
| 2013-05-24 | $4.20 | $4.20 | 8,000 | — | — |
| 2013-05-23 | $4.14 | $4.14 | 16,500 | — | — |
| 2013-05-22 | $4.15 | $4.15 | 3,500 | — | — |
| 2013-05-21 | $4.19 | $4.19 | 71,000 | — | — |
| 2013-05-20 | $4.14 | $4.14 | 63,500 | — | — |
| 2013-05-17 | $4.24 | $4.24 | 68,500 | — | — |
| 2013-05-16 | $4.06 | $4.06 | 21,500 | — | — |
| 2013-05-15 | $3.92 | $3.92 | 37,000 | — | — |
| 2013-05-14 | $4.12 | $4.12 | 122,500 | — | — |
| 2013-05-13 | $4.03 | $4.03 | 35,000 | — | — |
| 2013-05-10 | $4.06 | $4.06 | 1,500 | — | — |
| 2013-05-09 | $4.03 | $4.03 | 9,500 | — | — |
| 2013-05-08 | $4.08 | $4.08 | 16,000 | — | — |
| 2013-05-07 | $4.08 | $4.08 | 18,000 | — | — |
| 2013-05-06 | $3.92 | $3.92 | 27,500 | — | — |
| 2013-05-03 | $3.89 | $3.89 | 54,000 | — | — |
| 2013-05-02 | $3.90 | $3.90 | 19,500 | — | — |
| 2013-05-01 | $3.91 | $3.91 | 1,500 | — | — |
| 2013-04-30 | $3.96 | $3.96 | 11,000 | — | — |
| 2013-04-29 | $3.95 | $3.95 | 29,500 | — | — |
| 2013-04-26 | $3.83 | $3.83 | 16,500 | — | — |
| 2013-04-25 | $4.00 | $4.00 | 7,500 | — | — |
| 2013-04-24 | $4.02 | $4.02 | 21,500 | — | — |
| 2013-04-23 | $4.00 | $4.00 | 8,500 | — | — |
| 2013-04-22 | $3.97 | $3.97 | 28,500 | — | — |
| 2013-04-19 | $3.78 | $3.78 | 32,000 | — | — |
| 2013-04-18 | $3.90 | $3.90 | 22,500 | — | — |
| 2013-04-17 | $3.95 | $3.95 | 4,500 | — | — |
| 2013-04-16 | $3.97 | $3.97 | 12,000 | — | — |
| 2013-04-15 | $3.91 | $3.91 | 107,500 | — | — |
| 2013-04-12 | $4.10 | $4.10 | 27,500 | — | — |
| 2013-04-11 | $4.09 | $4.09 | 73,000 | — | — |
| 2013-04-10 | $3.99 | $3.99 | 14,500 | — | — |
| 2013-04-09 | $3.91 | $3.91 | 39,000 | — | — |
| 2013-04-08 | $3.82 | $3.82 | 41,000 | — | — |
| 2013-04-05 | $3.90 | $3.90 | 61,000 | — | — |
| 2013-04-04 | $4.00 | $4.00 | 233,500 | — | — |
| 2013-04-03 | $3.64 | $3.64 | 6,000 | — | — |
| 2013-04-02 | $3.66 | $3.66 | 17,000 | — | — |
| 2013-04-01 | $3.60 | $3.60 | 75,500 | — | — |
| 2013-03-28 | $3.50 | $3.50 | 10,500 | — | — |
| 2013-03-27 | $3.50 | $3.50 | 6,000 | — | — |
| 2013-03-26 | $3.53 | $3.53 | 9,000 | — | — |
| 2013-03-25 | $3.51 | $3.51 | 9,000 | — | — |
| 2013-03-22 | $3.45 | $3.45 | 6,000 | — | — |
| 2013-03-21 | $3.51 | $3.51 | 3,500 | — | — |
| 2013-03-20 | $3.45 | $3.45 | 21,000 | — | — |
| 2013-03-19 | $3.57 | $3.57 | 33,000 | — | — |
| 2013-03-18 | $3.56 | $3.56 | 25,500 | — | — |
| 2013-03-15 | $3.59 | $3.59 | 44,000 | — | — |
| 2013-03-14 | $3.64 | $3.64 | 179,500 | — | — |
| 2013-03-13 | $3.26 | $3.26 | 500 | — | — |
| 2013-03-12 | $3.26 | $3.26 | 14,000 | — | — |
| 2013-03-11 | $3.26 | $3.26 | 26,500 | — | — |
| 2013-03-08 | $3.25 | $3.25 | 17,000 | — | — |
| 2013-03-07 | $3.26 | $3.26 | 1,000 | — | — |
| 2013-03-06 | $3.23 | $3.23 | 9,000 | — | — |
| 2013-03-05 | $3.23 | $3.23 | 30,500 | — | — |
| 2013-03-04 | $3.35 | $3.35 | 4,500 | — | — |
| 2013-03-01 | $3.29 | $3.29 | 2,500 | — | — |
| 2013-02-28 | $3.29 | $3.29 | 0 | — | — |
| 2013-02-27 | $3.29 | $3.29 | 6,500 | — | — |
| 2013-02-26 | $3.19 | $3.19 | 29,500 | — | — |
| 2013-02-25 | $3.27 | $3.27 | 42,000 | — | — |
| 2013-02-22 | $3.38 | $3.38 | 500 | — | — |
| 2013-02-21 | $3.32 | $3.32 | 9,500 | — | — |
| 2013-02-20 | $3.34 | $3.34 | 23,000 | — | — |
| 2013-02-19 | $3.38 | $3.38 | 23,500 | — | — |
| 2013-02-15 | $3.33 | $3.33 | 12,500 | — | — |
| 2013-02-14 | $3.39 | $3.39 | 5,500 | — | — |
| 2013-02-13 | $3.37 | $3.37 | 15,500 | — | — |
| 2013-02-12 | $3.44 | $3.44 | 6,500 | — | — |
| 2013-02-11 | $3.47 | $3.47 | 8,000 | — | — |
| 2013-02-08 | $3.43 | $3.43 | 3,500 | — | — |
| 2013-02-07 | $3.41 | $3.41 | 13,500 | — | — |
| 2013-02-06 | $3.44 | $3.44 | 14,000 | — | — |
| 2013-02-05 | $3.47 | $3.47 | 3,500 | — | — |
| 2013-02-04 | $3.47 | $3.47 | 65,500 | — | — |
| 2013-02-01 | $3.36 | $3.36 | 28,500 | — | — |
| 2013-01-31 | $3.40 | $3.40 | 13,000 | — | — |
| 2013-01-30 | $3.43 | $3.43 | 7,500 | — | — |
| 2013-01-29 | $3.42 | $3.42 | 6,000 | — | — |
| 2013-01-28 | $3.46 | $3.46 | 36,000 | — | — |
| 2013-01-25 | $3.49 | $3.49 | 14,500 | — | — |
| 2013-01-24 | $3.46 | $3.46 | 4,000 | — | — |
| 2013-01-23 | $3.49 | $3.49 | 30,500 | — | — |
| 2013-01-22 | $3.50 | $3.50 | 27,500 | — | — |
| 2013-01-18 | $3.49 | $3.49 | 15,000 | — | — |
| 2013-01-17 | $3.49 | $3.49 | 13,500 | — | — |
| 2013-01-16 | $3.47 | $3.47 | 16,000 | — | — |
| 2013-01-15 | $3.41 | $3.41 | 18,000 | — | — |
| 2013-01-14 | $3.31 | $3.31 | 35,500 | — | — |
| 2013-01-11 | $3.40 | $3.40 | 31,000 | — | — |
| 2013-01-10 | $3.42 | $3.42 | 37,500 | — | — |
| 2013-01-09 | $3.35 | $3.35 | 40,500 | — | — |
| 2013-01-08 | $3.23 | $3.23 | 34,000 | — | — |
| 2013-01-07 | $2.99 | $2.99 | 34,500 | — | — |
| 2013-01-04 | $2.92 | $2.92 | 22,500 | — | — |
| 2013-01-03 | $2.90 | $2.90 | 34,000 | — | — |
| 2013-01-02 | $2.99 | $2.99 | 62,500 | — | — |