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
- 1995-03-06 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 | $3.65 | $3.65 | 261,225 | — | — |
| 2013-12-30 | $3.63 | $3.63 | 180,731 | — | — |
| 2013-12-27 | $3.65 | $3.65 | 410,569 | — | — |
| 2013-12-26 | $3.61 | $3.61 | 304,256 | — | — |
| 2013-12-24 | $3.64 | $3.64 | 758,869 | — | — |
| 2013-12-23 | $3.56 | $3.56 | 447,525 | — | — |
| 2013-12-20 | $3.55 | $3.55 | 1,037,306 | — | — |
| 2013-12-19 | $3.64 | $3.64 | 472,838 | — | — |
| 2013-12-18 | $3.67 | $3.67 | 919,856 | — | — |
| 2013-12-17 | $3.74 | $3.74 | 1,830,094 | — | — |
| 2013-12-16 | $4.06 | $4.06 | 402,469 | — | — |
| 2013-12-13 | $4.05 | $4.05 | 261,731 | — | — |
| 2013-12-12 | $4.04 | $4.04 | 234,394 | — | — |
| 2013-12-11 | $4.05 | $4.05 | 388,294 | — | — |
| 2013-12-10 | $4.04 | $4.04 | 401,963 | — | — |
| 2013-12-09 | $4.05 | $4.05 | 852,019 | — | — |
| 2013-12-06 | $4.05 | $4.05 | 391,331 | — | — |
| 2013-12-05 | $4.03 | $4.03 | 269,325 | — | — |
| 2013-12-04 | $4.05 | $4.05 | 235,913 | — | — |
| 2013-12-03 | $4.03 | $4.03 | 280,969 | — | — |
| 2013-12-02 | $4.03 | $4.03 | 225,281 | — | — |
| 2013-11-29 | $4.11 | $4.11 | 137,194 | — | — |
| 2013-11-27 | $4.11 | $4.11 | 335,138 | — | — |
| 2013-11-26 | $4.11 | $4.11 | 286,538 | — | — |
| 2013-11-25 | $4.09 | $4.09 | 124,538 | — | — |
| 2013-11-22 | $4.11 | $4.11 | 247,050 | — | — |
| 2013-11-21 | $4.11 | $4.11 | 177,694 | — | — |
| 2013-11-20 | $4.08 | $4.08 | 128,588 | — | — |
| 2013-11-19 | $4.07 | $4.07 | 249,075 | — | — |
| 2013-11-18 | $4.07 | $4.07 | 76,444 | — | — |
| 2013-11-15 | $4.08 | $4.08 | 122,513 | — | — |
| 2013-11-14 | $4.05 | $4.05 | 166,556 | — | — |
| 2013-11-13 | $4.05 | $4.05 | 240,469 | — | — |
| 2013-11-12 | $4.05 | $4.05 | 80,494 | — | — |
| 2013-11-11 | $4.05 | $4.05 | 41,006 | — | — |
| 2013-11-08 | $4.10 | $4.10 | 113,400 | — | — |
| 2013-11-07 | $3.98 | $3.98 | 377,156 | — | — |
| 2013-11-06 | $4.05 | $4.05 | 67,838 | — | — |
| 2013-11-05 | $4.02 | $4.02 | 379,181 | — | — |
| 2013-11-04 | $4.03 | $4.03 | 315,900 | — | — |
| 2013-11-01 | $3.99 | $3.99 | 518,400 | — | — |
| 2013-10-31 | $4.04 | $4.04 | 185,794 | — | — |
| 2013-10-30 | $4.05 | $4.05 | 227,306 | — | — |
| 2013-10-29 | $4.15 | $4.15 | 92,644 | — | — |
| 2013-10-28 | $4.17 | $4.17 | 144,788 | — | — |
| 2013-10-25 | $4.15 | $4.15 | 164,531 | — | — |
| 2013-10-24 | $4.15 | $4.15 | 101,250 | — | — |
| 2013-10-23 | $4.14 | $4.14 | 101,756 | — | — |
| 2013-10-22 | $4.15 | $4.15 | 131,119 | — | — |
| 2013-10-21 | $4.15 | $4.15 | 123,525 | — | — |
| 2013-10-18 | $4.17 | $4.17 | 184,275 | — | — |
| 2013-10-17 | $4.14 | $4.14 | 93,150 | — | — |
| 2013-10-16 | $4.07 | $4.07 | 361,969 | — | — |
| 2013-10-15 | $4.07 | $4.07 | 268,313 | — | — |
| 2013-10-14 | $4.13 | $4.13 | 341,213 | — | — |
| 2013-10-11 | $4.09 | $4.09 | 161,494 | — | — |
| 2013-10-10 | $4.07 | $4.07 | 155,419 | — | — |
| 2013-10-09 | $4.05 | $4.05 | 206,550 | — | — |
| 2013-10-08 | $4.03 | $4.03 | 200,475 | — | — |
| 2013-10-07 | $4.03 | $4.03 | 134,156 | — | — |
| 2013-10-04 | $4.05 | $4.05 | 34,931 | — | — |
| 2013-10-03 | $4.06 | $4.06 | 215,156 | — | — |
| 2013-10-02 | $4.08 | $4.08 | 539,663 | — | — |
| 2013-10-01 | $4.09 | $4.09 | 172,125 | — | — |
| 2013-09-30 | $4.04 | $4.04 | 192,375 | — | — |
| 2013-09-27 | $4.02 | $4.02 | 89,606 | — | — |
| 2013-09-26 | $3.99 | $3.99 | 224,775 | — | — |
| 2013-09-25 | $4.00 | $4.00 | 220,219 | — | — |
| 2013-09-24 | $4.03 | $4.03 | 172,631 | — | — |
| 2013-09-23 | $4.06 | $4.06 | 156,938 | — | — |
| 2013-09-20 | $3.97 | $3.97 | 338,681 | — | — |
| 2013-09-19 | $3.94 | $3.94 | 64,294 | — | — |
| 2013-09-18 | $3.95 | $3.95 | 261,225 | — | — |
| 2013-09-17 | $3.95 | $3.95 | 207,563 | — | — |
| 2013-09-16 | $3.98 | $3.98 | 356,906 | — | — |
| 2013-09-13 | $3.96 | $3.96 | 215,156 | — | — |
| 2013-09-12 | $3.95 | $3.95 | 135,675 | — | — |
| 2013-09-11 | $4.01 | $4.01 | 182,756 | — | — |
| 2013-09-10 | $3.98 | $3.98 | 276,413 | — | — |
| 2013-09-09 | $3.94 | $3.94 | 196,425 | — | — |
| 2013-09-06 | $3.88 | $3.88 | 162,000 | — | — |
| 2013-09-05 | $3.88 | $3.88 | 385,256 | — | — |
| 2013-09-04 | $3.84 | $3.84 | 75,431 | — | — |
| 2013-09-03 | $3.87 | $3.87 | 287,044 | — | — |
| 2013-08-30 | $3.80 | $3.80 | 141,750 | — | — |
| 2013-08-29 | $3.86 | $3.86 | 122,006 | — | — |
| 2013-08-28 | $3.83 | $3.83 | 149,850 | — | — |
| 2013-08-27 | $3.81 | $3.81 | 182,756 | — | — |
| 2013-08-26 | $3.92 | $3.92 | 219,206 | — | — |
| 2013-08-23 | $3.92 | $3.92 | 114,919 | — | — |
| 2013-08-22 | $3.94 | $3.94 | 361,463 | — | — |
| 2013-08-21 | $3.83 | $3.83 | 179,719 | — | — |
| 2013-08-20 | $3.87 | $3.87 | 379,688 | — | — |
| 2013-08-19 | $3.82 | $3.82 | 235,406 | — | — |
| 2013-08-16 | $3.88 | $3.88 | 392,344 | — | — |
| 2013-08-15 | $3.79 | $3.79 | 240,469 | — | — |
| 2013-08-14 | $3.80 | $3.80 | 188,831 | — | — |
| 2013-08-13 | $3.82 | $3.82 | 152,381 | — | — |
| 2013-08-12 | $3.79 | $3.79 | 224,775 | — | — |
| 2013-08-09 | $3.77 | $3.77 | 175,163 | — | — |
| 2013-08-08 | $3.77 | $3.77 | 168,581 | — | — |
| 2013-08-07 | $3.78 | $3.78 | 155,925 | — | — |
| 2013-08-06 | $3.83 | $3.83 | 244,519 | — | — |
| 2013-08-05 | $3.78 | $3.78 | 95,175 | — | — |
| 2013-08-02 | $3.75 | $3.75 | 163,013 | — | — |
| 2013-08-01 | $3.75 | $3.75 | 288,056 | — | — |
| 2013-07-31 | $3.66 | $3.66 | 183,769 | — | — |
| 2013-07-30 | $3.67 | $3.67 | 118,463 | — | — |
| 2013-07-29 | $3.70 | $3.70 | 76,950 | — | — |
| 2013-07-26 | $3.74 | $3.74 | 182,756 | — | — |
| 2013-07-25 | $3.77 | $3.77 | 222,244 | — | — |
| 2013-07-24 | $3.71 | $3.71 | 129,094 | — | — |
| 2013-07-23 | $3.74 | $3.74 | 193,894 | — | — |
| 2013-07-22 | $3.76 | $3.76 | 227,306 | — | — |
| 2013-07-19 | $3.65 | $3.65 | 176,681 | — | — |
| 2013-07-18 | $3.62 | $3.62 | 240,469 | — | — |
| 2013-07-17 | $3.60 | $3.60 | 188,831 | — | — |
| 2013-07-16 | $3.64 | $3.64 | 328,556 | — | — |
| 2013-07-15 | $3.62 | $3.62 | 240,975 | — | — |
| 2013-07-12 | $3.59 | $3.59 | 147,825 | — | — |
| 2013-07-11 | $3.60 | $3.60 | 422,213 | — | — |
| 2013-07-10 | $3.52 | $3.52 | 245,531 | — | — |
| 2013-07-09 | $3.46 | $3.46 | 333,113 | — | — |
| 2013-07-08 | $3.46 | $3.46 | 444,488 | — | — |
| 2013-07-05 | $3.45 | $3.45 | 287,550 | — | — |
| 2013-07-03 | $3.39 | $3.39 | 399,431 | — | — |
| 2013-07-02 | $3.44 | $3.44 | 295,650 | — | — |
| 2013-07-01 | $3.44 | $3.44 | 232,369 | — | — |
| 2013-06-28 | $3.45 | $3.45 | 1,002,375 | — | — |
| 2013-06-27 | $3.51 | $3.51 | 227,813 | — | — |
| 2013-06-26 | $3.46 | $3.46 | 207,563 | — | — |
| 2013-06-25 | $3.46 | $3.46 | 191,363 | — | — |
| 2013-06-24 | $3.44 | $3.44 | 411,075 | — | — |
| 2013-06-21 | $3.46 | $3.46 | 495,619 | — | — |
| 2013-06-20 | $3.44 | $3.44 | 350,325 | — | — |
| 2013-06-19 | $3.41 | $3.41 | 348,300 | — | — |
| 2013-06-18 | $3.41 | $3.41 | 3,915,844 | — | — |
| 2013-06-17 | $3.46 | $3.46 | 193,388 | — | — |
| 2013-06-14 | $3.49 | $3.49 | 132,131 | — | — |
| 2013-06-13 | $3.55 | $3.55 | 196,931 | — | — |
| 2013-06-12 | $3.55 | $3.55 | 200,981 | — | — |
| 2013-06-11 | $3.55 | $3.55 | 138,713 | — | — |
| 2013-06-10 | $3.56 | $3.56 | 284,513 | — | — |
| 2013-06-07 | $3.55 | $3.55 | 155,925 | — | — |
| 2013-06-06 | $3.54 | $3.54 | 251,606 | — | — |
| 2013-06-05 | $3.50 | $3.50 | 326,531 | — | — |
| 2013-06-04 | $3.51 | $3.51 | 234,900 | — | — |
| 2013-06-03 | $3.53 | $3.53 | 578,138 | — | — |
| 2013-05-31 | $3.51 | $3.51 | 461,194 | — | — |
| 2013-05-30 | $3.51 | $3.51 | 173,644 | — | — |
| 2013-05-29 | $3.46 | $3.46 | 354,375 | — | — |
| 2013-05-28 | $3.46 | $3.46 | 279,956 | — | — |
| 2013-05-24 | $3.35 | $3.35 | 298,181 | — | — |
| 2013-05-23 | $3.32 | $3.32 | 139,725 | — | — |
| 2013-05-22 | $3.32 | $3.32 | 162,506 | — | — |
| 2013-05-21 | $3.39 | $3.39 | 435,881 | — | — |
| 2013-05-20 | $3.39 | $3.39 | 152,381 | — | — |
| 2013-05-17 | $3.38 | $3.38 | 250,088 | — | — |
| 2013-05-16 | $3.27 | $3.27 | 158,963 | — | — |
| 2013-05-15 | $3.25 | $3.25 | 160,481 | — | — |
| 2013-05-14 | $3.22 | $3.22 | 235,913 | — | — |
| 2013-05-13 | $3.22 | $3.22 | 132,131 | — | — |
| 2013-05-10 | $3.26 | $3.26 | 207,563 | — | — |
| 2013-05-09 | $3.24 | $3.24 | 732,038 | — | — |
| 2013-05-08 | $3.53 | $3.53 | 241,481 | — | — |
| 2013-05-07 | $3.51 | $3.51 | 3,996,338 | — | — |
| 2013-05-06 | $3.46 | $3.46 | 112,894 | — | — |
| 2013-05-03 | $3.43 | $3.43 | 142,763 | — | — |
| 2013-05-02 | $3.40 | $3.40 | 156,938 | — | — |
| 2013-05-01 | $3.34 | $3.34 | 338,175 | — | — |
| 2013-04-30 | $3.38 | $3.38 | 264,263 | — | — |
| 2013-04-29 | $3.29 | $3.29 | 98,213 | — | — |
| 2013-04-26 | $3.29 | $3.29 | 111,375 | — | — |
| 2013-04-25 | $3.34 | $3.34 | 94,669 | — | — |
| 2013-04-24 | $3.34 | $3.34 | 146,813 | — | — |
| 2013-04-23 | $3.34 | $3.34 | 74,925 | — | — |
| 2013-04-22 | $3.30 | $3.30 | 102,263 | — | — |
| 2013-04-19 | $3.35 | $3.35 | 135,169 | — | — |
| 2013-04-18 | $3.29 | $3.29 | 275,906 | — | — |
| 2013-04-17 | $3.31 | $3.31 | 185,794 | — | — |
| 2013-04-16 | $3.35 | $3.35 | 195,919 | — | — |
| 2013-04-15 | $3.29 | $3.29 | 237,938 | — | — |
| 2013-04-12 | $3.41 | $3.41 | 120,488 | — | — |
| 2013-04-11 | $3.42 | $3.42 | 106,313 | — | — |
| 2013-04-10 | $3.40 | $3.40 | 201,488 | — | — |
| 2013-04-09 | $3.28 | $3.28 | 169,594 | — | — |
| 2013-04-08 | $3.29 | $3.29 | 93,150 | — | — |
| 2013-04-05 | $3.29 | $3.29 | 176,681 | — | — |
| 2013-04-04 | $3.31 | $3.31 | 405,506 | — | — |
| 2013-04-03 | $3.33 | $3.33 | 162,506 | — | — |
| 2013-04-02 | $3.38 | $3.38 | 170,606 | — | — |
| 2013-04-01 | $3.37 | $3.37 | 228,319 | — | — |
| 2013-03-28 | $3.44 | $3.44 | 188,831 | — | — |
| 2013-03-27 | $3.46 | $3.46 | 150,863 | — | — |
| 2013-03-26 | $3.45 | $3.45 | 90,619 | — | — |
| 2013-03-25 | $3.45 | $3.45 | 141,750 | — | — |
| 2013-03-22 | $3.43 | $3.43 | 131,119 | — | — |
| 2013-03-21 | $3.41 | $3.41 | 120,488 | — | — |
| 2013-03-20 | $3.42 | $3.42 | 102,263 | — | — |
| 2013-03-19 | $3.41 | $3.41 | 165,038 | — | — |
| 2013-03-18 | $3.43 | $3.43 | 102,263 | — | — |
| 2013-03-15 | $3.50 | $3.50 | 549,788 | — | — |
| 2013-03-14 | $3.47 | $3.47 | 155,419 | — | — |
| 2013-03-13 | $3.45 | $3.45 | 125,550 | — | — |
| 2013-03-12 | $3.43 | $3.43 | 174,150 | — | — |
| 2013-03-11 | $3.48 | $3.48 | 139,725 | — | — |
| 2013-03-08 | $3.49 | $3.49 | 203,006 | — | — |
| 2013-03-07 | $3.51 | $3.51 | 257,681 | — | — |
| 2013-03-06 | $3.49 | $3.49 | 275,906 | — | — |
| 2013-03-05 | $3.49 | $3.49 | 194,906 | — | — |
| 2013-03-04 | $3.46 | $3.46 | 164,025 | — | — |
| 2013-03-01 | $3.55 | $3.55 | 94,163 | — | — |
| 2013-02-28 | $3.52 | $3.52 | 269,831 | — | — |
| 2013-02-27 | $3.63 | $3.63 | 593,325 | — | — |
| 2013-02-26 | $3.64 | $3.64 | 252,113 | — | — |
| 2013-02-25 | $3.58 | $3.58 | 252,619 | — | — |
| 2013-02-22 | $3.71 | $3.71 | 163,519 | — | — |
| 2013-02-21 | $3.65 | $3.65 | 124,031 | — | — |
| 2013-02-20 | $3.64 | $3.64 | 270,338 | — | — |
| 2013-02-19 | $3.73 | $3.73 | 550,800 | — | — |
| 2013-02-15 | $3.68 | $3.68 | 611,044 | — | — |
| 2013-02-14 | $3.64 | $3.64 | 233,381 | — | — |
| 2013-02-13 | $3.59 | $3.59 | 232,369 | — | — |
| 2013-02-12 | $3.56 | $3.56 | 189,338 | — | — |
| 2013-02-11 | $3.56 | $3.56 | 160,481 | — | — |
| 2013-02-08 | $3.56 | $3.56 | 303,750 | — | — |
| 2013-02-07 | $3.49 | $3.49 | 114,919 | — | — |
| 2013-02-06 | $3.53 | $3.53 | 122,513 | — | — |
| 2013-02-05 | $3.53 | $3.53 | 147,319 | — | — |
| 2013-02-04 | $3.45 | $3.45 | 139,725 | — | — |
| 2013-02-01 | $3.52 | $3.52 | 164,025 | — | — |
| 2013-01-31 | $3.46 | $3.46 | 174,150 | — | — |
| 2013-01-30 | $3.43 | $3.43 | 232,369 | — | — |
| 2013-01-29 | $3.51 | $3.51 | 227,306 | — | — |
| 2013-01-28 | $3.53 | $3.53 | 199,463 | — | — |
| 2013-01-25 | $3.46 | $3.46 | 354,375 | — | — |
| 2013-01-24 | $3.47 | $3.47 | 183,769 | — | — |
| 2013-01-23 | $3.49 | $3.49 | 133,650 | — | — |
| 2013-01-22 | $3.53 | $3.53 | 302,738 | — | — |
| 2013-01-18 | $3.55 | $3.55 | 155,925 | — | — |
| 2013-01-17 | $3.56 | $3.56 | 524,475 | — | — |
| 2013-01-16 | $3.44 | $3.44 | 372,600 | — | — |
| 2013-01-15 | $3.55 | $3.55 | 78,469 | — | — |
| 2013-01-14 | $3.57 | $3.57 | 136,688 | — | — |
| 2013-01-11 | $3.60 | $3.60 | 160,481 | — | — |
| 2013-01-10 | $3.65 | $3.65 | 132,638 | — | — |
| 2013-01-09 | $3.68 | $3.68 | 141,244 | — | — |
| 2013-01-08 | $3.59 | $3.59 | 225,788 | — | — |
| 2013-01-07 | $3.56 | $3.56 | 106,313 | — | — |
| 2013-01-04 | $3.58 | $3.58 | 367,538 | — | — |
| 2013-01-03 | $3.54 | $3.54 | 180,731 | — | — |
| 2013-01-02 | $3.60 | $3.60 | 408,544 | — | — |