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
- 1987-08-12 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 | $2.96 | $3.23 | 38,442 | — | — |
| 2013-12-30 | $2.97 | $3.25 | 34,370 | — | — |
| 2013-12-27 | $2.98 | $3.26 | 42,840 | — | — |
| 2013-12-26 | $2.98 | $3.25 | 16,452 | — | — |
| 2013-12-24 | $2.99 | $3.27 | 15,474 | — | — |
| 2013-12-23 | $2.98 | $3.25 | 46,098 | — | — |
| 2013-12-20 | $2.82 | $3.08 | 84,703 | — | — |
| 2013-12-19 | $2.85 | $3.12 | 21,176 | — | — |
| 2013-12-18 | $2.90 | $3.16 | 18,244 | — | — |
| 2013-12-17 | $2.86 | $3.12 | 15,637 | — | — |
| 2013-12-16 | $2.89 | $3.15 | 23,945 | — | — |
| 2013-12-13 | $2.90 | $3.16 | 24,596 | — | — |
| 2013-12-12 | $2.93 | $3.20 | 12,217 | — | — |
| 2013-12-11 | $2.85 | $3.12 | 15,800 | — | — |
| 2013-12-10 | $2.90 | $3.16 | 42,025 | — | — |
| 2013-12-09 | $2.90 | $3.16 | 20,198 | — | — |
| 2013-12-06 | $2.98 | $3.25 | 37,627 | — | — |
| 2013-12-05 | $3.03 | $3.31 | 6,516 | — | — |
| 2013-12-04 | $3.01 | $3.29 | 18,407 | — | — |
| 2013-12-03 | $3.03 | $3.31 | 8,470 | — | — |
| 2013-12-02 | $3.04 | $3.32 | 13,031 | — | — |
| 2013-11-29 | $3.04 | $3.32 | 6,841 | — | — |
| 2013-11-27 | $2.97 | $3.24 | 41,537 | — | — |
| 2013-11-26 | $2.86 | $3.12 | 21,990 | — | — |
| 2013-11-25 | $2.93 | $3.20 | 49,681 | — | — |
| 2013-11-22 | $3.01 | $3.29 | 37,302 | — | — |
| 2013-11-21 | $2.98 | $3.25 | 35,510 | — | — |
| 2013-11-20 | $2.98 | $3.26 | 46,912 | — | — |
| 2013-11-19 | $2.95 | $3.23 | 26,551 | — | — |
| 2013-11-18 | $2.95 | $3.22 | 147,415 | — | — |
| 2013-11-15 | $3.10 | $3.39 | 157,514 | — | — |
| 2013-11-14 | $3.42 | $3.73 | 22,642 | — | — |
| 2013-11-13 | $3.55 | $3.88 | 30,786 | — | — |
| 2013-11-12 | $3.53 | $3.86 | 5,050 | — | — |
| 2013-11-11 | $3.63 | $3.96 | 31,763 | — | — |
| 2013-11-08 | $3.63 | $3.97 | 8,796 | — | — |
| 2013-11-07 | $3.46 | $3.78 | 52,613 | — | — |
| 2013-11-06 | $3.63 | $3.97 | 9,285 | — | — |
| 2013-11-05 | $3.66 | $4.00 | 6,841 | — | — |
| 2013-11-04 | $3.65 | $3.99 | 19,710 | — | — |
| 2013-11-01 | $3.64 | $3.98 | 13,846 | — | — |
| 2013-10-31 | $3.60 | $3.94 | 34,533 | — | — |
| 2013-10-30 | $3.55 | $3.88 | 22,805 | — | — |
| 2013-10-29 | $3.55 | $3.88 | 34,207 | — | — |
| 2013-10-28 | $3.36 | $3.67 | 14,334 | — | — |
| 2013-10-25 | $3.22 | $3.52 | 36,813 | — | — |
| 2013-10-24 | $3.20 | $3.50 | 51,799 | — | — |
| 2013-10-23 | $3.25 | $3.55 | 52,125 | — | — |
| 2013-10-22 | $3.36 | $3.67 | 38,768 | — | — |
| 2013-10-21 | $3.43 | $3.75 | 18,081 | — | — |
| 2013-10-18 | $3.40 | $3.71 | 45,935 | — | — |
| 2013-10-17 | $3.46 | $3.77 | 11,728 | — | — |
| 2013-10-16 | $3.51 | $3.83 | 41,700 | — | — |
| 2013-10-15 | $3.54 | $3.86 | 108,647 | — | — |
| 2013-10-14 | $3.57 | $3.90 | 27,854 | — | — |
| 2013-10-11 | $3.57 | $3.90 | 16,452 | — | — |
| 2013-10-10 | $3.57 | $3.90 | 39,256 | — | — |
| 2013-10-09 | $3.50 | $3.82 | 57,500 | — | — |
| 2013-10-08 | $3.36 | $3.67 | 32,415 | — | — |
| 2013-10-07 | $3.52 | $3.84 | 56,360 | — | — |
| 2013-10-04 | $3.52 | $3.84 | 36,650 | — | — |
| 2013-10-03 | $3.56 | $3.89 | 31,926 | — | — |
| 2013-10-02 | $3.68 | $4.02 | 31,601 | — | — |
| 2013-10-01 | $3.70 | $4.04 | 13,031 | — | — |
| 2013-09-30 | $3.72 | $4.06 | 21,827 | — | — |
| 2013-09-27 | $3.61 | $3.94 | 36,324 | — | — |
| 2013-09-26 | $3.77 | $4.12 | 14,171 | — | — |
| 2013-09-25 | $3.74 | $4.09 | 14,660 | — | — |
| 2013-09-24 | $3.71 | $4.06 | 21,501 | — | — |
| 2013-09-23 | $3.78 | $4.12 | 40,234 | — | — |
| 2013-09-20 | $3.78 | $4.13 | 103,761 | — | — |
| 2013-09-19 | $3.95 | $4.31 | 17,103 | — | — |
| 2013-09-18 | $4.05 | $4.42 | 17,429 | — | — |
| 2013-09-17 | $4.03 | $4.40 | 66,948 | — | — |
| 2013-09-16 | $4.04 | $4.41 | 60,269 | — | — |
| 2013-09-13 | $4.08 | $4.46 | 20,850 | — | — |
| 2013-09-12 | $4.05 | $4.42 | 51,636 | — | — |
| 2013-09-11 | $4.02 | $4.39 | 33,067 | — | — |
| 2013-09-10 | $3.92 | $4.28 | 13,683 | — | — |
| 2013-09-09 | $3.87 | $4.23 | 26,877 | — | — |
| 2013-09-06 | $3.85 | $4.20 | 25,737 | — | — |
| 2013-09-05 | $3.79 | $4.14 | 23,293 | — | — |
| 2013-09-04 | $3.74 | $4.08 | 29,646 | — | — |
| 2013-09-03 | $3.70 | $4.04 | 38,442 | — | — |
| 2013-08-30 | $3.65 | $3.99 | 39,745 | — | — |
| 2013-08-29 | $3.63 | $3.97 | 19,873 | — | — |
| 2013-08-28 | $3.62 | $3.95 | 69,717 | — | — |
| 2013-08-27 | $3.57 | $3.90 | 63,527 | — | — |
| 2013-08-26 | $3.36 | $3.67 | 128,520 | — | — |
| 2013-08-23 | $3.51 | $3.84 | 47,075 | — | — |
| 2013-08-22 | $3.57 | $3.90 | 8,144 | — | — |
| 2013-08-21 | $3.61 | $3.94 | 38,605 | — | — |
| 2013-08-20 | $3.56 | $3.89 | 19,710 | — | — |
| 2013-08-19 | $3.65 | $3.99 | 42,025 | — | — |
| 2013-08-16 | $3.73 | $4.08 | 147,904 | — | — |
| 2013-08-15 | $3.65 | $3.98 | 100,829 | — | — |
| 2013-08-14 | $3.82 | $4.17 | 101,480 | — | — |
| 2013-08-13 | $3.82 | $4.17 | 82,259 | — | — |
| 2013-08-12 | $3.76 | $4.11 | 24,922 | — | — |
| 2013-08-09 | $3.77 | $4.12 | 27,528 | — | — |
| 2013-08-08 | $3.79 | $4.14 | 74,766 | — | — |
| 2013-08-07 | $3.79 | $4.14 | 178,038 | — | — |
| 2013-08-06 | $3.78 | $4.13 | 38,605 | — | — |
| 2013-08-05 | $3.71 | $4.06 | 32,904 | — | — |
| 2013-08-02 | $3.63 | $3.97 | 28,994 | — | — |
| 2013-08-01 | $3.71 | $4.06 | 54,405 | — | — |
| 2013-07-31 | $3.73 | $4.08 | 29,483 | — | — |
| 2013-07-30 | $3.69 | $4.03 | 41,863 | — | — |
| 2013-07-29 | $3.67 | $4.00 | 46,261 | — | — |
| 2013-07-26 | $3.73 | $4.07 | 90,729 | — | — |
| 2013-07-25 | $3.76 | $4.10 | 49,030 | — | — |
| 2013-07-24 | $3.71 | $4.05 | 61,409 | — | — |
| 2013-07-23 | $3.55 | $3.88 | 29,320 | — | — |
| 2013-07-22 | $3.44 | $3.75 | 106,204 | — | — |
| 2013-07-19 | $3.48 | $3.80 | 23,782 | — | — |
| 2013-07-18 | $3.51 | $3.83 | 41,863 | — | — |
| 2013-07-17 | $3.55 | $3.88 | 49,193 | — | — |
| 2013-07-16 | $3.51 | $3.83 | 91,381 | — | — |
| 2013-07-15 | $3.62 | $3.96 | 30,623 | — | — |
| 2013-07-12 | $3.71 | $4.06 | 24,596 | — | — |
| 2013-07-11 | $3.72 | $4.06 | 123,796 | — | — |
| 2013-07-10 | $3.67 | $4.00 | 36,650 | — | — |
| 2013-07-09 | $3.63 | $3.97 | 57,989 | — | — |
| 2013-07-08 | $3.56 | $3.89 | 52,939 | — | — |
| 2013-07-05 | $3.56 | $3.89 | 49,030 | — | — |
| 2013-07-03 | $3.51 | $3.84 | 71,183 | — | — |
| 2013-07-02 | $3.68 | $4.02 | 60,269 | — | — |
| 2013-07-01 | $3.70 | $4.04 | 182,925 | — | — |
| 2013-06-28 | $3.63 | $3.97 | 493,229 | — | — |
| 2013-06-27 | $3.89 | $4.24 | 266,161 | — | — |
| 2013-06-26 | $4.21 | $4.60 | 300,694 | — | — |
| 2013-06-25 | $4.30 | $4.70 | 130,800 | — | — |
| 2013-06-24 | $4.29 | $4.69 | 143,669 | — | — |
| 2013-06-21 | $4.26 | $4.65 | 166,962 | — | — |
| 2013-06-20 | $4.17 | $4.55 | 110,113 | — | — |
| 2013-06-19 | $4.20 | $4.59 | 92,358 | — | — |
| 2013-06-18 | $4.24 | $4.63 | 174,943 | — | — |
| 2013-06-17 | $4.41 | $4.82 | 83,237 | — | — |
| 2013-06-14 | $4.33 | $4.73 | 53,265 | — | — |
| 2013-06-13 | $4.41 | $4.82 | 54,242 | — | — |
| 2013-06-12 | $4.36 | $4.77 | 102,132 | — | — |
| 2013-06-11 | $4.35 | $4.75 | 38,931 | — | — |
| 2013-06-10 | $4.44 | $4.85 | 42,677 | — | — |
| 2013-06-07 | $4.44 | $4.85 | 89,915 | — | — |
| 2013-06-06 | $4.33 | $4.73 | 66,133 | — | — |
| 2013-06-05 | $4.29 | $4.68 | 80,142 | — | — |
| 2013-06-04 | $4.39 | $4.79 | 89,263 | — | — |
| 2013-06-03 | $4.34 | $4.74 | 109,299 | — | — |
| 2013-05-31 | $4.38 | $4.79 | 123,144 | — | — |
| 2013-05-30 | $4.35 | $4.75 | 69,228 | — | — |
| 2013-05-29 | $4.32 | $4.71 | 88,449 | — | — |
| 2013-05-28 | $4.31 | $4.71 | 130,312 | — | — |
| 2013-05-24 | $4.28 | $4.67 | 131,289 | — | — |
| 2013-05-23 | $4.26 | $4.65 | 97,571 | — | — |
| 2013-05-22 | $4.30 | $4.69 | 148,392 | — | — |
| 2013-05-21 | $4.29 | $4.68 | 239,773 | — | — |
| 2013-05-20 | $4.35 | $4.75 | 372,365 | — | — |
| 2013-05-17 | $4.28 | $4.67 | 447,620 | — | — |
| 2013-05-16 | $4.34 | $4.74 | 1,383,583 | — | — |
| 2013-05-15 | $5.63 | $6.15 | 274,306 | — | — |
| 2013-05-14 | $5.44 | $5.94 | 198,888 | — | — |
| 2013-05-13 | $5.48 | $5.98 | 334,901 | — | — |
| 2013-05-10 | $5.25 | $5.73 | 128,520 | — | — |
| 2013-05-09 | $5.16 | $5.63 | 139,270 | — | — |
| 2013-05-08 | $5.18 | $5.66 | 227,068 | — | — |
| 2013-05-07 | $5.06 | $5.53 | 166,473 | — | — |
| 2013-05-06 | $5.02 | $5.48 | 253,293 | — | — |
| 2013-05-03 | $4.76 | $5.20 | 178,527 | — | — |
| 2013-05-02 | $4.64 | $5.06 | 69,554 | — | — |
| 2013-05-01 | $4.60 | $5.03 | 119,724 | — | — |
| 2013-04-30 | $4.87 | $5.32 | 207,033 | — | — |
| 2013-04-29 | $4.95 | $5.41 | 494,207 | — | — |
| 2013-04-26 | $4.44 | $4.85 | 92,847 | — | — |
| 2013-04-25 | $4.64 | $5.07 | 196,282 | — | — |
| 2013-04-24 | $4.56 | $4.98 | 307,535 | — | — |
| 2013-04-23 | $4.42 | $4.83 | 412,436 | — | — |
| 2013-04-22 | $4.14 | $4.52 | 260,297 | — | — |
| 2013-04-19 | $4.19 | $4.57 | 148,229 | — | — |
| 2013-04-18 | $4.29 | $4.69 | 72,812 | — | — |
| 2013-04-17 | $4.32 | $4.72 | 108,973 | — | — |
| 2013-04-16 | $4.40 | $4.80 | 153,931 | — | — |
| 2013-04-15 | $4.35 | $4.75 | 237,330 | — | — |
| 2013-04-12 | $4.54 | $4.95 | 194,164 | — | — |
| 2013-04-11 | $4.67 | $5.10 | 330,991 | — | — |
| 2013-04-10 | $4.93 | $5.38 | 136,176 | — | — |
| 2013-04-09 | $4.92 | $5.37 | 483,456 | — | — |
| 2013-04-08 | $4.86 | $5.30 | 158,329 | — | — |
| 2013-04-05 | $4.85 | $5.30 | 251,990 | — | — |
| 2013-04-04 | $5.02 | $5.48 | 394,355 | — | — |
| 2013-04-03 | $4.84 | $5.29 | 815,750 | — | — |
| 2013-04-02 | $5.30 | $5.79 | 625,170 | — | — |
| 2013-04-01 | $5.48 | $5.99 | 1,875,509 | — | — |
| 2013-03-28 | $4.41 | $4.81 | 1,171,990 | — | — |
| 2013-03-27 | $4.16 | $4.54 | 209,476 | — | — |
| 2013-03-26 | $4.21 | $4.60 | 151,487 | — | — |
| 2013-03-25 | $4.17 | $4.55 | 705,963 | — | — |
| 2013-03-22 | $4.47 | $4.88 | 348,909 | — | — |
| 2013-03-21 | $4.76 | $5.20 | 96,756 | — | — |
| 2013-03-20 | $4.81 | $5.26 | 213,059 | — | — |
| 2013-03-19 | $4.93 | $5.38 | 458,208 | — | — |
| 2013-03-18 | $4.99 | $5.45 | 164,518 | — | — |
| 2013-03-15 | $4.98 | $5.44 | 176,246 | — | — |
| 2013-03-14 | $4.92 | $5.37 | 330,014 | — | — |
| 2013-03-13 | $4.73 | $5.16 | 548,937 | — | — |
| 2013-03-12 | $5.02 | $5.48 | 594,384 | — | — |
| 2013-03-11 | $5.08 | $5.55 | 1,136,806 | — | — |
| 2013-03-08 | $4.56 | $4.98 | 331,806 | — | — |
| 2013-03-07 | $4.46 | $4.87 | 122,004 | — | — |
| 2013-03-06 | $4.46 | $4.87 | 305,906 | — | — |
| 2013-03-05 | $4.65 | $5.08 | 411,785 | — | — |
| 2013-03-04 | $4.49 | $4.91 | 628,265 | — | — |
| 2013-03-01 | $4.80 | $5.24 | 441,105 | — | — |
| 2013-02-28 | $4.73 | $5.17 | 419,115 | — | — |
| 2013-02-27 | $4.80 | $5.24 | 570,765 | — | — |
| 2013-02-26 | $5.08 | $5.55 | 731,211 | — | — |
| 2013-02-25 | $4.89 | $5.34 | 577,443 | — | — |
| 2013-02-22 | $5.25 | $5.73 | 580,375 | — | — |
| 2013-02-21 | $5.40 | $5.89 | 652,372 | — | — |
| 2013-02-20 | $5.72 | $6.24 | 959,419 | — | — |
| 2013-02-19 | $6.05 | $6.61 | 2,118,377 | — | — |
| 2013-02-15 | $7.54 | $8.23 | 934,334 | — | — |
| 2013-02-14 | $8.03 | $8.77 | 496,650 | — | — |
| 2013-02-13 | $8.17 | $8.92 | 761,182 | — | — |
| 2013-02-12 | $8.65 | $9.45 | 388,003 | — | — |
| 2013-02-11 | $8.59 | $9.38 | 538,513 | — | — |
| 2013-02-08 | $8.09 | $8.84 | 1,733,795 | — | — |
| 2013-02-07 | $8.86 | $9.68 | 551,218 | — | — |
| 2013-02-06 | $8.51 | $9.30 | 361,615 | — | — |
| 2013-02-05 | $8.32 | $9.09 | 447,946 | — | — |
| 2013-02-04 | $7.83 | $8.56 | 313,399 | — | — |
| 2013-02-01 | $7.91 | $8.64 | 293,364 | — | — |
| 2013-01-31 | $7.46 | $8.15 | 196,445 | — | — |
| 2013-01-30 | $7.51 | $8.21 | 290,269 | — | — |
| 2013-01-29 | $7.20 | $7.86 | 374,320 | — | — |
| 2013-01-28 | $7.65 | $8.35 | 283,265 | — | — |
| 2013-01-25 | $7.46 | $8.15 | 351,027 | — | — |
| 2013-01-24 | $7.10 | $7.76 | 1,122,471 | — | — |
| 2013-01-23 | $7.58 | $8.28 | 666,869 | — | — |
| 2013-01-22 | $7.16 | $7.82 | 647,811 | — | — |
| 2013-01-18 | $6.81 | $7.44 | 253,782 | — | — |
| 2013-01-17 | $6.69 | $7.30 | 375,297 | — | — |
| 2013-01-16 | $6.30 | $6.89 | 358,520 | — | — |
| 2013-01-15 | $6.48 | $7.07 | 428,074 | — | — |
| 2013-01-14 | $6.07 | $6.63 | 703,357 | — | — |
| 2013-01-11 | $6.62 | $7.23 | 316,820 | — | — |
| 2013-01-10 | $6.90 | $7.54 | 631,848 | — | — |
| 2013-01-09 | $6.84 | $7.47 | 292,061 | — | — |
| 2013-01-08 | $6.37 | $6.96 | 328,898 | — | — |
| 2013-01-07 | $6.42 | $7.01 | 436,308 | — | — |
| 2013-01-04 | $6.00 | $6.56 | 468,462 | — | — |
| 2013-01-03 | $5.78 | $6.32 | 315,387 | — | — |
| 2013-01-02 | $5.56 | $6.07 | 499,248 | — | — |