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
- 1997-02-07 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 | $3.59 | $14.65 | 17,100 | — | — |
| 2013-12-30 | $3.63 | $14.81 | 8,300 | — | — |
| 2013-12-27 | $3.69 | $15.05 | 700 | — | — |
| 2013-12-26 | $3.67 | $14.97 | 300 | — | — |
| 2013-12-24 | $3.62 | $14.77 | 3,100 | — | — |
| 2013-12-23 | $3.68 | $15.01 | 1,200 | — | — |
| 2013-12-20 | $3.66 | $14.93 | 800 | — | — |
| 2013-12-19 | $3.62 | $14.77 | 14,100 | — | — |
| 2013-12-18 | $3.65 | $14.89 | 11,200 | — | — |
| 2013-12-17 | $3.60 | $14.69 | 7,300 | — | — |
| 2013-12-16 | $3.75 | $15.30 | 10,100 | — | — |
| 2013-12-13 | $3.82 | $15.58 | 2,600 | — | — |
| 2013-12-12 | $3.85 | $15.71 | 16,800 | — | — |
| 2013-12-11 | $3.85 | $15.09 | 30,600 | — | — |
| 2013-12-10 | $3.82 | $14.97 | 6,600 | — | — |
| 2013-12-09 | $3.78 | $14.81 | 13,900 | — | — |
| 2013-12-06 | $3.85 | $15.09 | 2,000 | — | — |
| 2013-12-05 | $3.90 | $15.28 | 7,600 | — | — |
| 2013-12-04 | $3.83 | $15.01 | 17,700 | — | — |
| 2013-12-03 | $3.90 | $15.28 | 6,500 | — | — |
| 2013-12-02 | $3.81 | $14.93 | 11,000 | — | — |
| 2013-11-29 | $3.70 | $14.50 | 2,500 | — | — |
| 2013-11-27 | $3.70 | $14.50 | 7,100 | — | — |
| 2013-11-26 | $3.69 | $14.46 | 13,500 | — | — |
| 2013-11-25 | $3.69 | $14.46 | 9,100 | — | — |
| 2013-11-22 | $3.61 | $14.15 | 17,900 | — | — |
| 2013-11-21 | $3.70 | $14.50 | 15,600 | — | — |
| 2013-11-20 | $3.67 | $14.38 | 4,300 | — | — |
| 2013-11-19 | $3.73 | $14.62 | 2,400 | — | — |
| 2013-11-18 | $3.75 | $14.69 | 2,900 | — | — |
| 2013-11-15 | $3.75 | $14.69 | 10,100 | — | — |
| 2013-11-14 | $3.68 | $14.42 | 23,500 | — | — |
| 2013-11-13 | $3.68 | $14.42 | 0 | — | — |
| 2013-11-12 | $3.68 | $14.42 | 12,100 | — | — |
| 2013-11-11 | $3.65 | $14.30 | 1,300 | — | — |
| 2013-11-08 | $3.64 | $14.26 | 4,100 | — | — |
| 2013-11-07 | $3.71 | $14.54 | 3,600 | — | — |
| 2013-11-06 | $3.65 | $14.30 | 1,200 | — | — |
| 2013-11-05 | $3.66 | $14.34 | 19,100 | — | — |
| 2013-11-04 | $3.66 | $14.34 | 1,300 | — | — |
| 2013-11-01 | $3.69 | $14.46 | 0 | — | — |
| 2013-10-31 | $3.69 | $14.46 | 3,400 | — | — |
| 2013-10-30 | $3.68 | $14.42 | 2,500 | — | — |
| 2013-10-29 | $3.63 | $14.22 | 2,000 | — | — |
| 2013-10-28 | $3.64 | $14.26 | 6,400 | — | — |
| 2013-10-25 | $3.64 | $14.26 | 3,600 | — | — |
| 2013-10-24 | $3.73 | $14.62 | 4,500 | — | — |
| 2013-10-23 | $3.66 | $14.34 | 6,200 | — | — |
| 2013-10-22 | $3.63 | $14.22 | 1,400 | — | — |
| 2013-10-21 | $3.60 | $14.11 | 0 | — | — |
| 2013-10-18 | $3.60 | $14.11 | 4,000 | — | — |
| 2013-10-17 | $3.58 | $14.03 | 1,600 | — | — |
| 2013-10-16 | $3.65 | $14.30 | 8,400 | — | — |
| 2013-10-15 | $3.62 | $14.18 | 3,200 | — | — |
| 2013-10-14 | $3.68 | $14.42 | 14,800 | — | — |
| 2013-10-11 | $3.76 | $14.73 | 4,900 | — | — |
| 2013-10-10 | $3.65 | $14.30 | 3,200 | — | — |
| 2013-10-09 | $3.63 | $14.22 | 6,100 | — | — |
| 2013-10-08 | $3.66 | $14.34 | 200 | — | — |
| 2013-10-07 | $3.68 | $14.42 | 800 | — | — |
| 2013-10-04 | $3.65 | $14.30 | 3,600 | — | — |
| 2013-10-03 | $3.72 | $14.58 | 200 | — | — |
| 2013-10-02 | $3.77 | $14.77 | 100 | — | — |
| 2013-10-01 | $3.71 | $14.54 | 5,400 | — | — |
| 2013-09-30 | $3.69 | $14.46 | 3,600 | — | — |
| 2013-09-27 | $3.71 | $14.54 | 6,200 | — | — |
| 2013-09-26 | $3.71 | $14.54 | 700 | — | — |
| 2013-09-25 | $3.68 | $14.42 | 2,400 | — | — |
| 2013-09-24 | $3.64 | $14.26 | 3,300 | — | — |
| 2013-09-23 | $3.66 | $14.34 | 5,600 | — | — |
| 2013-09-20 | $3.68 | $14.42 | 1,900 | — | — |
| 2013-09-19 | $3.69 | $14.46 | 600 | — | — |
| 2013-09-18 | $3.75 | $14.69 | 3,100 | — | — |
| 2013-09-17 | $3.76 | $14.73 | 4,400 | — | — |
| 2013-09-16 | $3.70 | $14.50 | 5,200 | — | — |
| 2013-09-13 | $3.68 | $14.42 | 2,000 | — | — |
| 2013-09-12 | $3.92 | $15.11 | 4,000 | — | — |
| 2013-09-11 | $3.85 | $14.84 | 0 | — | — |
| 2013-09-10 | $3.85 | $14.84 | 500 | — | — |
| 2013-09-09 | $3.92 | $15.11 | 1,800 | — | — |
| 2013-09-06 | $3.87 | $14.91 | 300 | — | — |
| 2013-09-05 | $3.90 | $15.03 | 0 | — | — |
| 2013-09-04 | $3.90 | $15.03 | 1,400 | — | — |
| 2013-09-03 | $3.75 | $14.45 | 2,000 | — | — |
| 2013-08-30 | $3.85 | $14.84 | 9,300 | — | — |
| 2013-08-29 | $3.82 | $14.72 | 1,900 | — | — |
| 2013-08-28 | $3.70 | $14.26 | 73,500 | — | — |
| 2013-08-27 | $4.07 | $15.68 | 1,600 | — | — |
| 2013-08-26 | $3.96 | $15.26 | 3,200 | — | — |
| 2013-08-23 | $4.02 | $15.49 | 4,400 | — | — |
| 2013-08-22 | $3.90 | $15.03 | 1,100 | — | — |
| 2013-08-21 | $3.88 | $14.95 | 500 | — | — |
| 2013-08-20 | $3.86 | $14.87 | 4,500 | — | — |
| 2013-08-19 | $3.72 | $14.33 | 4,200 | — | — |
| 2013-08-16 | $3.73 | $14.37 | 4,200 | — | — |
| 2013-08-15 | $3.79 | $14.60 | 3,500 | — | — |
| 2013-08-14 | $3.73 | $14.37 | 3,100 | — | — |
| 2013-08-13 | $3.81 | $14.68 | 4,500 | — | — |
| 2013-08-12 | $3.81 | $14.68 | 5,100 | — | — |
| 2013-08-09 | $3.90 | $15.03 | 14,900 | — | — |
| 2013-08-08 | $3.88 | $14.95 | 600 | — | — |
| 2013-08-07 | $3.95 | $15.22 | 4,400 | — | — |
| 2013-08-06 | $3.95 | $15.22 | 7,000 | — | — |
| 2013-08-05 | $4.04 | $15.57 | 12,600 | — | — |
| 2013-08-02 | $3.98 | $15.34 | 1,900 | — | — |
| 2013-08-01 | $3.94 | $15.18 | 5,800 | — | — |
| 2013-07-31 | $3.94 | $15.18 | 1,800 | — | — |
| 2013-07-30 | $4.02 | $15.49 | 10,000 | — | — |
| 2013-07-29 | $4.00 | $15.41 | 3,300 | — | — |
| 2013-07-26 | $3.93 | $15.14 | 700 | — | — |
| 2013-07-25 | $3.98 | $15.34 | 8,600 | — | — |
| 2013-07-24 | $3.93 | $15.14 | 800 | — | — |
| 2013-07-23 | $3.98 | $15.34 | 10,800 | — | — |
| 2013-07-22 | $4.00 | $15.41 | 2,200 | — | — |
| 2013-07-19 | $4.02 | $15.49 | 2,800 | — | — |
| 2013-07-18 | $3.99 | $15.38 | 1,300 | — | — |
| 2013-07-17 | $4.02 | $15.49 | 700 | — | — |
| 2013-07-16 | $3.95 | $15.22 | 800 | — | — |
| 2013-07-15 | $3.97 | $15.30 | 300 | — | — |
| 2013-07-12 | $4.00 | $15.41 | 2,500 | — | — |
| 2013-07-11 | $4.03 | $15.53 | 1,500 | — | — |
| 2013-07-10 | $4.00 | $15.41 | 11,200 | — | — |
| 2013-07-09 | $4.00 | $15.41 | 5,100 | — | — |
| 2013-07-08 | $3.95 | $15.22 | 1,500 | — | — |
| 2013-07-05 | $3.93 | $15.14 | 13,600 | — | — |
| 2013-07-03 | $3.96 | $15.26 | 2,200 | — | — |
| 2013-07-02 | $3.99 | $15.38 | 0 | — | — |
| 2013-07-01 | $3.99 | $15.38 | 3,200 | — | — |
| 2013-06-28 | $3.96 | $15.26 | 9,700 | — | — |
| 2013-06-27 | $3.90 | $15.03 | 3,900 | — | — |
| 2013-06-26 | $3.87 | $14.91 | 11,700 | — | — |
| 2013-06-25 | $3.83 | $14.76 | 7,900 | — | — |
| 2013-06-24 | $3.84 | $14.80 | 36,500 | — | — |
| 2013-06-21 | $3.84 | $14.80 | 8,300 | — | — |
| 2013-06-20 | $3.86 | $14.87 | 5,800 | — | — |
| 2013-06-19 | $4.00 | $15.41 | 300 | — | — |
| 2013-06-18 | $3.92 | $15.11 | 2,500 | — | — |
| 2013-06-17 | $3.91 | $15.07 | 2,000 | — | — |
| 2013-06-14 | $3.90 | $15.03 | 2,000 | — | — |
| 2013-06-13 | $3.85 | $14.84 | 7,100 | — | — |
| 2013-06-12 | $3.92 | $14.86 | 33,900 | — | — |
| 2013-06-11 | $3.95 | $14.97 | 2,000 | — | — |
| 2013-06-10 | $4.03 | $15.27 | 600 | — | — |
| 2013-06-07 | $4.02 | $15.23 | 6,100 | — | — |
| 2013-06-06 | $3.93 | $14.89 | 400 | — | — |
| 2013-06-05 | $3.95 | $14.97 | 11,700 | — | — |
| 2013-06-04 | $3.99 | $15.12 | 18,500 | — | — |
| 2013-06-03 | $4.00 | $15.16 | 47,300 | — | — |
| 2013-05-31 | $4.06 | $15.39 | 1,000 | — | — |
| 2013-05-30 | $4.06 | $15.39 | 2,100 | — | — |
| 2013-05-29 | $4.09 | $15.50 | 18,900 | — | — |
| 2013-05-28 | $4.14 | $15.69 | 800 | — | — |
| 2013-05-24 | $4.12 | $15.61 | 7,700 | — | — |
| 2013-05-23 | $4.22 | $15.99 | 7,700 | — | — |
| 2013-05-22 | $4.32 | $16.37 | 12,400 | — | — |
| 2013-05-21 | $4.37 | $16.56 | 6,000 | — | — |
| 2013-05-20 | $4.28 | $16.22 | 1,300 | — | — |
| 2013-05-17 | $4.29 | $16.26 | 1,600 | — | — |
| 2013-05-16 | $4.35 | $16.48 | 4,700 | — | — |
| 2013-05-15 | $4.33 | $16.41 | 17,600 | — | — |
| 2013-05-14 | $4.18 | $15.84 | 18,300 | — | — |
| 2013-05-13 | $4.20 | $15.92 | 9,500 | — | — |
| 2013-05-10 | $4.20 | $15.92 | 600 | — | — |
| 2013-05-09 | $4.22 | $15.99 | 6,500 | — | — |
| 2013-05-08 | $4.20 | $15.92 | 6,300 | — | — |
| 2013-05-07 | $4.15 | $15.73 | 12,400 | — | — |
| 2013-05-06 | $4.18 | $15.84 | 6,200 | — | — |
| 2013-05-03 | $4.14 | $15.69 | 2,500 | — | — |
| 2013-05-02 | $4.10 | $15.54 | 20,600 | — | — |
| 2013-05-01 | $4.18 | $15.84 | 6,800 | — | — |
| 2013-04-30 | $4.17 | $15.80 | 24,100 | — | — |
| 2013-04-29 | $4.17 | $15.80 | 3,000 | — | — |
| 2013-04-26 | $4.17 | $15.80 | 13,000 | — | — |
| 2013-04-25 | $4.18 | $15.84 | 34,400 | — | — |
| 2013-04-24 | $4.10 | $15.54 | 13,700 | — | — |
| 2013-04-23 | $4.16 | $15.76 | 3,900 | — | — |
| 2013-04-22 | $4.14 | $15.69 | 3,000 | — | — |
| 2013-04-19 | $4.14 | $15.69 | 10,600 | — | — |
| 2013-04-18 | $4.13 | $15.65 | 6,900 | — | — |
| 2013-04-17 | $4.13 | $15.65 | 5,100 | — | — |
| 2013-04-16 | $4.17 | $15.80 | 10,400 | — | — |
| 2013-04-15 | $4.11 | $15.58 | 700 | — | — |
| 2013-04-12 | $4.12 | $15.61 | 7,100 | — | — |
| 2013-04-11 | $4.13 | $15.65 | 22,200 | — | — |
| 2013-04-10 | $4.18 | $15.84 | 7,300 | — | — |
| 2013-04-09 | $4.15 | $15.73 | 3,500 | — | — |
| 2013-04-08 | $4.18 | $15.84 | 1,100 | — | — |
| 2013-04-05 | $4.14 | $15.69 | 100 | — | — |
| 2013-04-04 | $4.17 | $15.80 | 2,400 | — | — |
| 2013-04-03 | $4.20 | $15.92 | 12,900 | — | — |
| 2013-04-02 | $4.14 | $15.69 | 11,200 | — | — |
| 2013-04-01 | $4.20 | $15.92 | 4,500 | — | — |
| 2013-03-28 | $4.30 | $16.30 | 58,000 | — | — |
| 2013-03-27 | $4.25 | $16.11 | 17,500 | — | — |
| 2013-03-26 | $4.20 | $15.92 | 27,700 | — | — |
| 2013-03-25 | $4.14 | $15.69 | 9,600 | — | — |
| 2013-03-22 | $4.03 | $15.27 | 1,700 | — | — |
| 2013-03-21 | $4.03 | $15.27 | 6,000 | — | — |
| 2013-03-20 | $4.07 | $15.42 | 5,300 | — | — |
| 2013-03-19 | $4.09 | $15.50 | 1,800 | — | — |
| 2013-03-18 | $4.00 | $15.16 | 27,300 | — | — |
| 2013-03-15 | $3.97 | $15.04 | 5,800 | — | — |
| 2013-03-14 | $4.11 | $15.58 | 6,900 | — | — |
| 2013-03-13 | $4.10 | $15.54 | 3,600 | — | — |
| 2013-03-12 | $4.21 | $15.71 | 3,500 | — | — |
| 2013-03-11 | $4.20 | $15.67 | 9,800 | — | — |
| 2013-03-08 | $4.28 | $15.97 | 27,300 | — | — |
| 2013-03-07 | $4.28 | $15.97 | 19,100 | — | — |
| 2013-03-06 | $4.16 | $15.52 | 25,900 | — | — |
| 2013-03-05 | $4.09 | $15.26 | 29,400 | — | — |
| 2013-03-04 | $4.08 | $15.22 | 4,900 | — | — |
| 2013-03-01 | $4.01 | $14.96 | 4,900 | — | — |
| 2013-02-28 | $4.11 | $15.33 | 15,100 | — | — |
| 2013-02-27 | $4.11 | $15.33 | 16,400 | — | — |
| 2013-02-26 | $4.11 | $15.33 | 31,000 | — | — |
| 2013-02-25 | $4.20 | $15.67 | 8,500 | — | — |
| 2013-02-22 | $4.30 | $16.04 | 44,200 | — | — |
| 2013-02-21 | $4.26 | $15.89 | 26,800 | — | — |
| 2013-02-20 | $4.25 | $15.86 | 92,400 | — | — |
| 2013-02-19 | $4.26 | $15.89 | 8,600 | — | — |
| 2013-02-15 | $4.13 | $15.41 | 16,900 | — | — |
| 2013-02-14 | $4.24 | $15.82 | 73,800 | — | — |
| 2013-02-13 | $4.21 | $15.71 | 66,600 | — | — |
| 2013-02-12 | $4.15 | $15.48 | 28,400 | — | — |
| 2013-02-11 | $4.10 | $15.30 | 0 | — | — |
| 2013-02-08 | $4.10 | $15.30 | 29,900 | — | — |
| 2013-02-07 | $4.02 | $15.00 | 1,700 | — | — |
| 2013-02-06 | $4.01 | $14.96 | 9,900 | — | — |
| 2013-02-05 | $3.94 | $14.70 | 12,300 | — | — |
| 2013-02-04 | $3.92 | $14.63 | 33,500 | — | — |
| 2013-02-01 | $3.95 | $14.74 | 10,700 | — | — |
| 2013-01-31 | $3.98 | $14.85 | 1,900 | — | — |
| 2013-01-30 | $3.95 | $14.74 | 10,000 | — | — |
| 2013-01-29 | $3.94 | $14.70 | 3,700 | — | — |
| 2013-01-28 | $3.86 | $14.40 | 4,400 | — | — |
| 2013-01-25 | $3.86 | $14.40 | 8,200 | — | — |
| 2013-01-24 | $3.88 | $14.48 | 11,100 | — | — |
| 2013-01-23 | $3.91 | $14.59 | 13,900 | — | — |
| 2013-01-22 | $3.85 | $14.36 | 16,900 | — | — |
| 2013-01-18 | $3.81 | $14.22 | 6,400 | — | — |
| 2013-01-17 | $3.90 | $14.55 | 9,600 | — | — |
| 2013-01-16 | $3.90 | $14.55 | 5,400 | — | — |
| 2013-01-15 | $3.88 | $14.48 | 7,000 | — | — |
| 2013-01-14 | $3.84 | $14.33 | 8,900 | — | — |
| 2013-01-11 | $3.81 | $14.22 | 10,200 | — | — |
| 2013-01-10 | $3.85 | $14.36 | 11,100 | — | — |
| 2013-01-09 | $3.78 | $14.10 | 29,700 | — | — |
| 2013-01-08 | $3.82 | $14.25 | 20,600 | — | — |
| 2013-01-07 | $3.83 | $14.29 | 6,700 | — | — |
| 2013-01-04 | $3.87 | $14.44 | 6,700 | — | — |
| 2013-01-03 | $3.83 | $14.29 | 20,800 | — | — |
| 2013-01-02 | $3.81 | $14.22 | 11,700 | — | — |