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
- 1986-09-10 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 | $5.18 | $6.21 | 59,200 | — | — |
| 2013-12-30 | $5.22 | $6.25 | 44,000 | — | — |
| 2013-12-27 | $5.20 | $6.23 | 6,400 | — | — |
| 2013-12-26 | $5.19 | $6.22 | 3,200 | — | — |
| 2013-12-24 | $5.18 | $6.20 | 17,200 | — | — |
| 2013-12-23 | $5.18 | $6.21 | 96,000 | — | — |
| 2013-12-20 | $5.18 | $6.20 | 80,800 | — | — |
| 2013-12-19 | $5.10 | $6.11 | 36,800 | — | — |
| 2013-12-18 | $5.12 | $6.14 | 82,000 | — | — |
| 2013-12-17 | $5.18 | $6.20 | 28,400 | — | — |
| 2013-12-16 | $5.17 | $6.19 | 16,800 | — | — |
| 2013-12-13 | $5.18 | $6.20 | 15,600 | — | — |
| 2013-12-12 | $5.13 | $6.15 | 22,000 | — | — |
| 2013-12-11 | $5.16 | $6.18 | 26,400 | — | — |
| 2013-12-10 | $5.20 | $6.23 | 64,800 | — | — |
| 2013-12-09 | $5.19 | $6.23 | 60,400 | — | — |
| 2013-12-06 | $5.22 | $6.26 | 412,800 | — | — |
| 2013-12-05 | $5.07 | $6.08 | 108,000 | — | — |
| 2013-12-04 | $5.06 | $6.07 | 92,000 | — | — |
| 2013-12-03 | $5.02 | $6.02 | 147,200 | — | — |
| 2013-12-02 | $5.00 | $5.99 | 88,000 | — | — |
| 2013-11-29 | $4.65 | $5.58 | 18,000 | — | — |
| 2013-11-27 | $4.69 | $5.62 | 71,200 | — | — |
| 2013-11-26 | $4.68 | $5.61 | 60,400 | — | — |
| 2013-11-25 | $4.66 | $5.58 | 164,400 | — | — |
| 2013-11-22 | $4.62 | $5.54 | 179,600 | — | — |
| 2013-11-21 | $4.53 | $5.43 | 58,800 | — | — |
| 2013-11-20 | $4.43 | $5.31 | 29,600 | — | — |
| 2013-11-19 | $4.37 | $5.23 | 34,800 | — | — |
| 2013-11-18 | $4.21 | $5.05 | 170,800 | — | — |
| 2013-11-15 | $4.54 | $5.45 | 50,400 | — | — |
| 2013-11-14 | $4.50 | $5.40 | 76,800 | — | — |
| 2013-11-13 | $4.68 | $5.61 | 29,600 | — | — |
| 2013-11-12 | $4.52 | $5.42 | 58,400 | — | — |
| 2013-11-11 | $4.53 | $5.43 | 171,200 | — | — |
| 2013-11-08 | $4.48 | $5.37 | 18,800 | — | — |
| 2013-11-07 | $4.49 | $5.38 | 84,400 | — | — |
| 2013-11-06 | $4.48 | $5.37 | 134,000 | — | — |
| 2013-11-05 | $4.37 | $5.23 | 36,400 | — | — |
| 2013-11-04 | $4.36 | $5.23 | 62,400 | — | — |
| 2013-11-01 | $4.37 | $5.23 | 67,600 | — | — |
| 2013-10-31 | $4.35 | $5.22 | 43,600 | — | — |
| 2013-10-30 | $4.27 | $5.12 | 39,200 | — | — |
| 2013-10-29 | $4.28 | $5.13 | 39,200 | — | — |
| 2013-10-28 | $4.30 | $5.16 | 103,600 | — | — |
| 2013-10-25 | $4.30 | $5.16 | 184,000 | — | — |
| 2013-10-24 | $4.25 | $5.10 | 182,800 | — | — |
| 2013-10-23 | $4.13 | $4.95 | 84,000 | — | — |
| 2013-10-22 | $4.22 | $5.06 | 54,000 | — | — |
| 2013-10-21 | $4.25 | $5.10 | 92,000 | — | — |
| 2013-10-18 | $4.31 | $5.16 | 54,800 | — | — |
| 2013-10-17 | $4.30 | $5.15 | 78,400 | — | — |
| 2013-10-16 | $4.23 | $5.07 | 152,400 | — | — |
| 2013-10-15 | $4.08 | $4.89 | 184,800 | — | — |
| 2013-10-14 | $4.20 | $5.03 | 181,600 | — | — |
| 2013-10-11 | $4.32 | $5.18 | 254,800 | — | — |
| 2013-10-10 | $4.32 | $5.18 | 43,600 | — | — |
| 2013-10-09 | $4.32 | $5.18 | 74,400 | — | — |
| 2013-10-08 | $4.36 | $5.23 | 106,800 | — | — |
| 2013-10-07 | $4.34 | $5.20 | 56,800 | — | — |
| 2013-10-04 | $4.35 | $5.21 | 64,800 | — | — |
| 2013-10-03 | $4.36 | $5.22 | 72,800 | — | — |
| 2013-10-02 | $4.35 | $5.21 | 99,600 | — | — |
| 2013-10-01 | $4.32 | $5.18 | 133,200 | — | — |
| 2013-09-30 | $4.37 | $5.24 | 74,800 | — | — |
| 2013-09-27 | $4.33 | $5.19 | 48,000 | — | — |
| 2013-09-26 | $4.34 | $5.20 | 127,600 | — | — |
| 2013-09-25 | $4.27 | $5.12 | 435,200 | — | — |
| 2013-09-24 | $4.14 | $4.96 | 103,600 | — | — |
| 2013-09-23 | $4.09 | $4.90 | 163,200 | — | — |
| 2013-09-20 | $4.04 | $4.84 | 260,800 | — | — |
| 2013-09-19 | $3.87 | $4.64 | 209,600 | — | — |
| 2013-09-18 | $3.73 | $4.47 | 176,000 | — | — |
| 2013-09-17 | $3.64 | $4.36 | 102,000 | — | — |
| 2013-09-16 | $3.61 | $4.33 | 70,400 | — | — |
| 2013-09-13 | $3.58 | $4.29 | 19,600 | — | — |
| 2013-09-12 | $3.56 | $4.27 | 85,200 | — | — |
| 2013-09-11 | $3.54 | $4.24 | 67,600 | — | — |
| 2013-09-10 | $3.55 | $4.25 | 85,200 | — | — |
| 2013-09-09 | $3.54 | $4.24 | 64,000 | — | — |
| 2013-09-06 | $3.50 | $4.20 | 32,000 | — | — |
| 2013-09-05 | $3.48 | $4.18 | 14,800 | — | — |
| 2013-09-04 | $3.49 | $4.18 | 73,200 | — | — |
| 2013-09-03 | $3.46 | $4.15 | 84,400 | — | — |
| 2013-08-30 | $3.42 | $4.10 | 22,800 | — | — |
| 2013-08-29 | $3.28 | $3.93 | 63,600 | — | — |
| 2013-08-28 | $3.34 | $4.00 | 42,000 | — | — |
| 2013-08-27 | $3.29 | $3.94 | 130,400 | — | — |
| 2013-08-26 | $3.23 | $3.88 | 98,000 | — | — |
| 2013-08-23 | $3.18 | $3.81 | 18,800 | — | — |
| 2013-08-22 | $3.19 | $3.82 | 197,200 | — | — |
| 2013-08-21 | $3.03 | $3.63 | 52,000 | — | — |
| 2013-08-20 | $3.04 | $3.64 | 18,400 | — | — |
| 2013-08-19 | $2.99 | $3.58 | 18,000 | — | — |
| 2013-08-16 | $3.02 | $3.62 | 5,600 | — | — |
| 2013-08-15 | $3.01 | $3.60 | 39,600 | — | — |
| 2013-08-14 | $3.00 | $3.60 | 188,800 | — | — |
| 2013-08-13 | $2.87 | $3.44 | 5,200 | — | — |
| 2013-08-12 | $2.89 | $3.47 | 14,400 | — | — |
| 2013-08-09 | $2.97 | $3.56 | 3,200 | — | — |
| 2013-08-08 | $2.99 | $3.59 | 4,000 | — | — |
| 2013-08-07 | $2.88 | $3.45 | 8,800 | — | — |
| 2013-08-06 | $2.95 | $3.53 | 111,600 | — | — |
| 2013-08-05 | $2.93 | $3.51 | 5,200 | — | — |
| 2013-08-02 | $2.96 | $3.55 | 5,600 | — | — |
| 2013-08-01 | $2.99 | $3.59 | 69,600 | — | — |
| 2013-07-31 | $3.00 | $3.59 | 26,000 | — | — |
| 2013-07-30 | $2.97 | $3.56 | 49,200 | — | — |
| 2013-07-29 | $3.02 | $3.62 | 147,200 | — | — |
| 2013-07-26 | $2.83 | $3.39 | 376,400 | — | — |
| 2013-07-25 | $2.68 | $3.22 | 8,400 | — | — |
| 2013-07-24 | $2.71 | $3.25 | 0 | — | — |
| 2013-07-23 | $2.71 | $3.25 | 400 | — | — |
| 2013-07-22 | $2.68 | $3.21 | 8,400 | — | — |
| 2013-07-19 | $2.71 | $3.25 | 13,600 | — | — |
| 2013-07-18 | $2.72 | $3.26 | 400 | — | — |
| 2013-07-17 | $2.64 | $3.17 | 800 | — | — |
| 2013-07-16 | $2.64 | $3.17 | 2,000 | — | — |
| 2013-07-15 | $2.73 | $3.27 | 800 | — | — |
| 2013-07-12 | $2.70 | $3.24 | 2,400 | — | — |
| 2013-07-11 | $2.63 | $3.15 | 3,600 | — | — |
| 2013-07-10 | $2.71 | $3.25 | 800 | — | — |
| 2013-07-09 | $2.57 | $3.08 | 3,200 | — | — |
| 2013-07-08 | $2.60 | $3.12 | 5,200 | — | — |
| 2013-07-05 | $2.57 | $3.08 | 6,800 | — | — |
| 2013-07-03 | $2.51 | $3.00 | 400 | — | — |
| 2013-07-02 | $2.61 | $3.13 | 1,600 | — | — |
| 2013-07-01 | $2.65 | $3.17 | 10,800 | — | — |
| 2013-06-28 | $2.56 | $3.07 | 16,400 | — | — |
| 2013-06-27 | $2.53 | $3.04 | 23,200 | — | — |
| 2013-06-26 | $2.59 | $3.11 | 4,400 | — | — |
| 2013-06-25 | $2.56 | $3.07 | 10,800 | — | — |
| 2013-06-24 | $2.73 | $3.27 | 3,600 | — | — |
| 2013-06-21 | $2.74 | $3.29 | 3,600 | — | — |
| 2013-06-20 | $2.62 | $3.14 | 0 | — | — |
| 2013-06-19 | $2.62 | $3.14 | 400 | — | — |
| 2013-06-18 | $2.72 | $3.26 | 1,600 | — | — |
| 2013-06-17 | $2.70 | $3.23 | 10,800 | — | — |
| 2013-06-14 | $2.69 | $3.22 | 2,400 | — | — |
| 2013-06-13 | $2.74 | $3.29 | 800 | — | — |
| 2013-06-12 | $2.65 | $3.17 | 0 | — | — |
| 2013-06-11 | $2.65 | $3.17 | 1,200 | — | — |
| 2013-06-10 | $2.66 | $3.19 | 1,200 | — | — |
| 2013-06-07 | $2.63 | $3.15 | 22,400 | — | — |
| 2013-06-06 | $2.67 | $3.20 | 20,000 | — | — |
| 2013-06-05 | $2.63 | $3.15 | 20,000 | — | — |
| 2013-06-04 | $2.67 | $3.20 | 22,400 | — | — |
| 2013-06-03 | $2.64 | $3.16 | 34,800 | — | — |
| 2013-05-31 | $2.64 | $3.16 | 57,200 | — | — |
| 2013-05-30 | $2.77 | $3.32 | 4,000 | — | — |
| 2013-05-29 | $2.79 | $3.34 | 6,800 | — | — |
| 2013-05-28 | $2.78 | $3.33 | 14,000 | — | — |
| 2013-05-24 | $2.69 | $3.23 | 4,400 | — | — |
| 2013-05-23 | $2.76 | $3.31 | 3,200 | — | — |
| 2013-05-22 | $2.78 | $3.33 | 400 | — | — |
| 2013-05-21 | $2.65 | $3.17 | 400 | — | — |
| 2013-05-20 | $2.65 | $3.18 | 3,200 | — | — |
| 2013-05-17 | $2.72 | $3.26 | 2,800 | — | — |
| 2013-05-16 | $2.74 | $3.28 | 2,400 | — | — |
| 2013-05-15 | $2.81 | $3.36 | 0 | — | — |
| 2013-05-14 | $2.81 | $3.36 | 30,800 | — | — |
| 2013-05-13 | $2.75 | $3.30 | 11,200 | — | — |
| 2013-05-10 | $2.70 | $3.23 | 96,800 | — | — |
| 2013-05-09 | $2.68 | $3.21 | 8,400 | — | — |
| 2013-05-08 | $2.71 | $3.25 | 10,800 | — | — |
| 2013-05-07 | $2.68 | $3.21 | 12,400 | — | — |
| 2013-05-06 | $2.65 | $3.18 | 800 | — | — |
| 2013-05-03 | $2.68 | $3.21 | 12,800 | — | — |
| 2013-05-02 | $2.60 | $3.12 | 0 | — | — |
| 2013-05-01 | $2.60 | $3.12 | 1,200 | — | — |
| 2013-04-30 | $2.61 | $3.13 | 55,200 | — | — |
| 2013-04-29 | $2.61 | $3.13 | 1,600 | — | — |
| 2013-04-26 | $2.54 | $3.05 | 800 | — | — |
| 2013-04-25 | $2.56 | $3.07 | 55,600 | — | — |
| 2013-04-24 | $2.72 | $3.26 | 5,200 | — | — |
| 2013-04-23 | $2.81 | $3.37 | 4,400 | — | — |
| 2013-04-22 | $2.86 | $3.43 | 8,800 | — | — |
| 2013-04-19 | $2.81 | $3.37 | 0 | — | — |
| 2013-04-18 | $2.81 | $3.37 | 400 | — | — |
| 2013-04-17 | $2.70 | $3.24 | 2,400 | — | — |
| 2013-04-16 | $2.73 | $3.27 | 0 | — | — |
| 2013-04-15 | $2.73 | $3.27 | 5,200 | — | — |
| 2013-04-12 | $2.61 | $3.13 | 4,800 | — | — |
| 2013-04-11 | $2.82 | $3.38 | 800 | — | — |
| 2013-04-10 | $2.81 | $3.37 | 6,000 | — | — |
| 2013-04-09 | $2.84 | $3.41 | 2,400 | — | — |
| 2013-04-08 | $2.88 | $3.45 | 3,200 | — | — |
| 2013-04-05 | $2.66 | $3.19 | 0 | — | — |
| 2013-04-04 | $2.66 | $3.19 | 800 | — | — |
| 2013-04-03 | $2.65 | $3.18 | 800 | — | — |
| 2013-04-02 | $2.72 | $3.26 | 0 | — | — |
| 2013-04-01 | $2.72 | $3.26 | 400 | — | — |
| 2013-03-28 | $2.75 | $3.30 | 800 | — | — |
| 2013-03-27 | $2.61 | $3.13 | 0 | — | — |
| 2013-03-26 | $2.61 | $3.13 | 17,200 | — | — |
| 2013-03-25 | $2.68 | $3.21 | 6,800 | — | — |
| 2013-03-22 | $2.75 | $3.29 | 6,800 | — | — |
| 2013-03-21 | $2.89 | $3.47 | 2,000 | — | — |
| 2013-03-20 | $2.75 | $3.30 | 12,800 | — | — |
| 2013-03-19 | $2.84 | $3.40 | 1,200 | — | — |
| 2013-03-18 | $2.84 | $3.40 | 6,000 | — | — |
| 2013-03-15 | $2.86 | $3.43 | 7,200 | — | — |
| 2013-03-14 | $2.85 | $3.42 | 7,600 | — | — |
| 2013-03-13 | $2.82 | $3.38 | 23,200 | — | — |
| 2013-03-12 | $2.68 | $3.21 | 9,200 | — | — |
| 2013-03-11 | $2.81 | $3.37 | 6,000 | — | — |
| 2013-03-08 | $2.74 | $3.29 | 1,200 | — | — |
| 2013-03-07 | $2.75 | $3.29 | 14,400 | — | — |
| 2013-03-06 | $2.70 | $3.24 | 1,600 | — | — |
| 2013-03-05 | $2.59 | $3.11 | 8,000 | — | — |
| 2013-03-04 | $2.61 | $3.13 | 2,400 | — | — |
| 2013-03-01 | $2.63 | $3.15 | 800 | — | — |
| 2013-02-28 | $2.57 | $3.08 | 4,400 | — | — |
| 2013-02-27 | $2.70 | $3.23 | 15,600 | — | — |
| 2013-02-26 | $2.56 | $3.07 | 3,600 | — | — |
| 2013-02-25 | $2.55 | $3.05 | 32,800 | — | — |
| 2013-02-22 | $2.64 | $3.17 | 6,400 | — | — |
| 2013-02-21 | $2.62 | $3.14 | 6,400 | — | — |
| 2013-02-20 | $2.61 | $3.12 | 4,000 | — | — |
| 2013-02-19 | $2.57 | $3.08 | 42,800 | — | — |
| 2013-02-15 | $2.53 | $3.04 | 9,200 | — | — |
| 2013-02-14 | $2.55 | $3.06 | 800 | — | — |
| 2013-02-13 | $2.50 | $3.00 | 333,600 | — | — |
| 2013-02-12 | $2.56 | $3.07 | 15,600 | — | — |
| 2013-02-11 | $2.48 | $2.97 | 4,000 | — | — |
| 2013-02-08 | $2.45 | $2.94 | 3,200 | — | — |
| 2013-02-07 | $2.42 | $2.90 | 0 | — | — |
| 2013-02-06 | $2.42 | $2.90 | 400 | — | — |
| 2013-02-05 | $2.42 | $2.90 | 400 | — | — |
| 2013-02-04 | $2.41 | $2.89 | 2,800 | — | — |
| 2013-02-01 | $2.38 | $2.85 | 4,800 | — | — |
| 2013-01-31 | $2.38 | $2.85 | 8,800 | — | — |
| 2013-01-30 | $2.33 | $2.79 | 7,600 | — | — |
| 2013-01-29 | $2.37 | $2.84 | 4,000 | — | — |
| 2013-01-28 | $2.37 | $2.84 | 29,200 | — | — |
| 2013-01-25 | $2.47 | $2.96 | 800 | — | — |
| 2013-01-24 | $2.47 | $2.96 | 4,000 | — | — |
| 2013-01-23 | $2.44 | $2.92 | 17,600 | — | — |
| 2013-01-22 | $2.50 | $3.00 | 10,400 | — | — |
| 2013-01-18 | $2.52 | $3.02 | 1,600 | — | — |
| 2013-01-17 | $2.49 | $2.98 | 18,400 | — | — |
| 2013-01-16 | $2.50 | $3.00 | 2,800 | — | — |
| 2013-01-15 | $2.50 | $3.00 | 5,200 | — | — |
| 2013-01-14 | $2.51 | $3.01 | 0 | — | — |
| 2013-01-11 | $2.51 | $3.01 | 12,000 | — | — |
| 2013-01-10 | $2.49 | $2.98 | 800 | — | — |
| 2013-01-09 | $2.55 | $3.05 | 2,400 | — | — |
| 2013-01-08 | $2.48 | $2.97 | 23,600 | — | — |
| 2013-01-07 | $2.48 | $2.97 | 38,800 | — | — |
| 2013-01-04 | $2.48 | $2.98 | 1,600 | — | — |
| 2013-01-03 | $2.41 | $2.89 | 5,600 | — | — |
| 2013-01-02 | $2.47 | $2.96 | 10,800 | — | — |