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
- 2012-01-31 to 2026-08-27
- 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 |
|---|---|---|---|
| 2013-12-31 | $4.45 | $4.79 | 0 |
| 2013-12-30 | $4.45 | $4.79 | 0 |
| 2013-12-27 | $4.45 | $4.79 | 500 |
| 2013-12-26 | $4.67 | $4.96 | 0 |
| 2013-12-24 | $4.67 | $4.96 | 0 |
| 2013-12-23 | $4.67 | $4.96 | 0 |
| 2013-12-20 | $4.67 | $4.96 | 0 |
| 2013-12-19 | $4.67 | $4.96 | 0 |
| 2013-12-18 | $4.67 | $4.96 | 17,800 |
| 2013-12-17 | $4.67 | $4.96 | 0 |
| 2013-12-16 | $4.67 | $4.96 | 500 |
| 2013-12-13 | $5.01 | $5.32 | 0 |
| 2013-12-12 | $5.01 | $5.32 | 0 |
| 2013-12-11 | $5.01 | $5.32 | 0 |
| 2013-12-10 | $5.01 | $5.32 | 1,900 |
| 2013-12-09 | $5.00 | $5.31 | 0 |
| 2013-12-06 | $5.00 | $5.31 | 400 |
| 2013-12-05 | $4.85 | $5.15 | 0 |
| 2013-12-04 | $4.85 | $5.15 | 0 |
| 2013-12-03 | $4.85 | $5.15 | 0 |
| 2013-12-02 | $4.85 | $5.15 | 0 |
| 2013-11-29 | $4.85 | $5.15 | 0 |
| 2013-11-27 | $4.85 | $5.15 | 500 |
| 2013-11-26 | $4.97 | $5.28 | 0 |
| 2013-11-25 | $4.97 | $5.28 | 0 |
| 2013-11-22 | $4.97 | $5.28 | 0 |
| 2013-11-21 | $4.97 | $5.28 | 1,600 |
| 2013-11-20 | $5.01 | $5.32 | 900 |
| 2013-11-19 | $5.09 | $5.40 | 0 |
| 2013-11-18 | $5.09 | $5.40 | 4,700 |
| 2013-11-15 | $4.95 | $5.25 | 0 |
| 2013-11-14 | $4.95 | $5.25 | 0 |
| 2013-11-13 | $4.95 | $5.25 | 0 |
| 2013-11-12 | $4.95 | $5.25 | 100 |
| 2013-11-11 | $4.95 | $5.25 | 0 |
| 2013-11-08 | $4.95 | $5.25 | 4,000 |
| 2013-11-07 | $4.56 | $4.84 | 0 |
| 2013-11-06 | $4.56 | $4.84 | 300 |
| 2013-11-05 | $4.58 | $4.86 | 0 |
| 2013-11-04 | $4.58 | $4.86 | 0 |
| 2013-11-01 | $4.58 | $4.86 | 0 |
| 2013-10-31 | $4.58 | $4.86 | 0 |
| 2013-10-30 | $4.58 | $4.86 | 200 |
| 2013-10-29 | $4.57 | $4.85 | 100 |
| 2013-10-28 | $4.69 | $4.98 | 0 |
| 2013-10-25 | $4.69 | $4.98 | 0 |
| 2013-10-24 | $4.69 | $4.98 | 0 |
| 2013-10-23 | $4.69 | $4.98 | 0 |
| 2013-10-22 | $4.69 | $4.98 | 600 |
| 2013-10-21 | $4.61 | $4.89 | 1,000 |
| 2013-10-18 | $4.52 | $4.80 | 0 |
| 2013-10-17 | $4.52 | $4.80 | 0 |
| 2013-10-16 | $4.52 | $4.80 | 0 |
| 2013-10-15 | $4.52 | $4.80 | 0 |
| 2013-10-14 | $4.52 | $4.80 | 0 |
| 2013-10-11 | $4.52 | $4.80 | 0 |
| 2013-10-10 | $4.52 | $4.80 | 100 |
| 2013-10-09 | $4.00 | $4.25 | 200 |
| 2013-10-08 | $3.86 | $4.10 | 5,200 |
| 2013-10-07 | $3.87 | $4.11 | 0 |
| 2013-10-04 | $3.87 | $4.11 | 900 |
| 2013-10-03 | $3.90 | $4.14 | 200 |
| 2013-10-02 | $3.80 | $4.03 | 1,000 |
| 2013-10-01 | $3.74 | $3.97 | 1,300 |
| 2013-09-30 | $4.10 | $4.35 | 0 |
| 2013-09-27 | $4.10 | $4.35 | 0 |
| 2013-09-26 | $4.10 | $4.35 | 0 |
| 2013-09-25 | $4.10 | $4.35 | 0 |
| 2013-09-24 | $4.10 | $4.35 | 200 |
| 2013-09-23 | $4.33 | $4.60 | 0 |
| 2013-09-20 | $4.33 | $4.60 | 0 |
| 2013-09-19 | $4.33 | $4.60 | 0 |
| 2013-09-18 | $4.33 | $4.60 | 2,500 |
| 2013-09-17 | $4.10 | $4.35 | 0 |
| 2013-09-16 | $4.10 | $4.35 | 0 |
| 2013-09-13 | $4.10 | $4.35 | 0 |
| 2013-09-12 | $4.10 | $4.35 | 3,000 |
| 2013-09-11 | $4.00 | $4.25 | 0 |
| 2013-09-10 | $4.00 | $4.25 | 3,000 |
| 2013-09-09 | $4.40 | $4.67 | 3,000 |
| 2013-09-06 | $4.20 | $4.46 | 1,900 |
| 2013-09-05 | $3.88 | $4.12 | 0 |
| 2013-09-04 | $3.88 | $4.12 | 0 |
| 2013-09-03 | $3.90 | $4.14 | 0 |
| 2013-08-30 | $3.90 | $4.14 | 2,900 |
| 2013-08-29 | $3.88 | $4.12 | 8,300 |
| 2013-08-28 | $3.68 | $3.91 | 2,800 |
| 2013-08-27 | $3.58 | $3.80 | 200 |
| 2013-08-26 | $3.60 | $3.82 | 0 |
| 2013-08-23 | $3.60 | $3.82 | 4,700 |
| 2013-08-22 | $3.33 | $3.54 | 0 |
| 2013-08-21 | $3.33 | $3.54 | 4,000 |
| 2013-08-20 | $3.65 | $3.87 | 0 |
| 2013-08-19 | $3.65 | $3.87 | 0 |
| 2013-08-16 | $3.65 | $3.87 | 0 |
| 2013-08-15 | $3.65 | $3.87 | 0 |
| 2013-08-14 | $3.65 | $3.87 | 102,200 |
| 2013-08-13 | $3.62 | $3.84 | 197,100 |
| 2013-08-12 | $3.50 | $3.72 | 57,400 |
| 2013-08-09 | $3.19 | $3.39 | 0 |
| 2013-08-08 | $3.19 | $3.39 | 0 |
| 2013-08-07 | $3.19 | $3.39 | 0 |
| 2013-08-06 | $3.19 | $3.39 | 0 |
| 2013-08-05 | $3.19 | $3.39 | 0 |
| 2013-08-02 | $3.19 | $3.39 | 500 |
| 2013-08-01 | $3.43 | $3.64 | 0 |
| 2013-07-31 | $3.43 | $3.64 | 5,000 |
| 2013-07-30 | $3.44 | $3.65 | 0 |
| 2013-07-29 | $3.44 | $3.65 | 4,300 |
| 2013-07-26 | $3.48 | $3.69 | 0 |
| 2013-07-25 | $3.48 | $3.69 | 300 |
| 2013-07-24 | $3.43 | $3.64 | 0 |
| 2013-07-23 | $3.43 | $3.64 | 0 |
| 2013-07-22 | $3.43 | $3.64 | 0 |
| 2013-07-19 | $3.43 | $3.64 | 0 |
| 2013-07-18 | $3.43 | $3.64 | 0 |
| 2013-07-17 | $3.43 | $3.64 | 0 |
| 2013-07-16 | $3.43 | $3.64 | 100 |
| 2013-07-15 | $3.40 | $3.61 | 400 |
| 2013-07-12 | $3.61 | $3.83 | 7,200 |
| 2013-07-11 | $3.73 | $3.96 | 0 |
| 2013-07-10 | $3.73 | $3.96 | 0 |
| 2013-07-09 | $3.73 | $3.96 | 0 |
| 2013-07-08 | $3.73 | $3.96 | 0 |
| 2013-07-05 | $3.73 | $3.96 | 400 |
| 2013-07-03 | $4.00 | $4.25 | 0 |
| 2013-07-02 | $4.00 | $4.25 | 0 |
| 2013-07-01 | $4.00 | $4.25 | 0 |
| 2013-06-28 | $4.00 | $4.25 | 500 |
| 2013-06-27 | $3.81 | $4.04 | 300 |
| 2013-06-26 | $3.87 | $4.11 | 200 |
| 2013-06-25 | $3.99 | $4.24 | 0 |
| 2013-06-24 | $3.99 | $4.24 | 14,000 |
| 2013-06-21 | $4.17 | $4.43 | 3,500 |
| 2013-06-20 | $3.82 | $4.06 | 2,300 |
| 2013-06-19 | $3.96 | $4.20 | 5,400 |
| 2013-06-18 | $4.29 | $4.55 | 6,100 |
| 2013-06-17 | $4.33 | $4.60 | 2,800 |
| 2013-06-14 | $4.31 | $4.58 | 4,800 |
| 2013-06-13 | $4.23 | $4.49 | 6,500 |
| 2013-06-12 | $4.18 | $4.44 | 7,200 |
| 2013-06-11 | $4.16 | $4.42 | 3,600 |
| 2013-06-10 | $4.34 | $4.61 | 800 |
| 2013-06-07 | $4.36 | $4.63 | 4,700 |
| 2013-06-06 | $4.60 | $4.88 | 12,300 |
| 2013-06-05 | $4.64 | $4.93 | 3,600 |
| 2013-06-04 | $4.58 | $4.86 | 2,900 |
| 2013-06-03 | $4.57 | $4.85 | 2,300 |
| 2013-05-31 | $4.75 | $5.04 | 2,800 |
| 2013-05-30 | $4.77 | $5.06 | 613,600 |
| 2013-05-29 | $4.95 | $5.25 | 5,500 |
| 2013-05-28 | $5.40 | $5.67 | 98,100 |
| 2013-05-24 | $5.30 | $5.56 | 613,800 |
| 2013-05-23 | $5.53 | $5.80 | 12,400 |
| 2013-05-22 | $5.45 | $5.72 | 2,200 |
| 2013-05-21 | $5.51 | $5.78 | 2,200 |
| 2013-05-20 | $5.84 | $6.13 | 1,900 |
| 2013-05-17 | $5.88 | $6.17 | 6,800 |
| 2013-05-16 | $5.44 | $5.71 | 1,500 |
| 2013-05-15 | $5.60 | $5.88 | 11,300 |
| 2013-05-14 | $6.07 | $6.37 | 10,900 |
| 2013-05-13 | $6.10 | $6.40 | 5,000 |
| 2013-05-10 | $6.23 | $6.54 | 14,300 |
| 2013-05-09 | $6.13 | $6.43 | 0 |
| 2013-05-08 | $6.13 | $6.43 | 1,100 |
| 2013-05-07 | $6.34 | $6.65 | 7,400 |
| 2013-05-06 | $6.29 | $6.60 | 5,200 |
| 2013-05-03 | $6.34 | $6.65 | 8,300 |
| 2013-05-02 | $6.21 | $6.52 | 2,400 |
| 2013-05-01 | $6.25 | $6.56 | 8,800 |
| 2013-04-30 | $6.41 | $6.73 | 3,300 |
| 2013-04-29 | $6.47 | $6.79 | 2,500 |
| 2013-04-26 | $6.16 | $6.46 | 2,000 |
| 2013-04-25 | $6.44 | $6.76 | 1,000 |
| 2013-04-24 | $6.43 | $6.75 | 2,900 |
| 2013-04-23 | $6.39 | $6.70 | 1,100 |
| 2013-04-22 | $6.15 | $6.45 | 1,800 |
| 2013-04-19 | $6.56 | $6.88 | 2,300 |
| 2013-04-18 | $6.65 | $6.98 | 200 |
| 2013-04-17 | $6.60 | $6.92 | 7,500 |
| 2013-04-16 | $6.44 | $6.76 | 4,300 |
| 2013-04-15 | $6.41 | $6.73 | 2,700 |
| 2013-04-12 | $6.70 | $7.03 | 28,700 |
| 2013-04-11 | $6.72 | $7.05 | 24,700 |
| 2013-04-10 | $6.64 | $6.97 | 2,400 |
| 2013-04-09 | $6.63 | $6.96 | 700 |
| 2013-04-08 | $6.65 | $6.98 | 3,300 |
| 2013-04-05 | $6.67 | $7.00 | 2,600 |
| 2013-04-04 | $6.85 | $7.19 | 5,000 |
| 2013-04-03 | $6.90 | $7.24 | 16,400 |
| 2013-04-02 | $6.85 | $7.19 | 148,400 |
| 2013-04-01 | $6.79 | $7.12 | 41,600 |
| 2013-03-28 | $6.85 | $7.19 | 6,900 |
| 2013-03-27 | $6.78 | $7.11 | 4,900 |
| 2013-03-26 | $6.70 | $7.03 | 600 |
| 2013-03-25 | $6.49 | $6.81 | 1,000 |
| 2013-03-22 | $6.68 | $7.01 | 1,000 |
| 2013-03-21 | $7.15 | $7.50 | 13,000 |
| 2013-03-20 | $7.35 | $7.71 | 3,800 |
| 2013-03-19 | $7.58 | $7.95 | 500 |
| 2013-03-18 | $7.91 | $8.30 | 1,900 |
| 2013-03-15 | $7.99 | $8.38 | 1,500 |
| 2013-03-14 | $7.89 | $8.28 | 7,900 |
| 2013-03-13 | $8.11 | $8.51 | 0 |
| 2013-03-12 | $8.11 | $8.51 | 4,200 |
| 2013-03-11 | $8.10 | $8.50 | 1,000 |
| 2013-03-08 | $8.20 | $8.60 | 2,800 |
| 2013-03-07 | $8.05 | $8.45 | 1,200 |
| 2013-03-06 | $8.16 | $8.56 | 5,000 |
| 2013-03-05 | $7.92 | $8.31 | 800 |
| 2013-03-04 | $7.75 | $8.13 | 13,600 |
| 2013-03-01 | $8.08 | $8.48 | 500 |
| 2013-02-28 | $8.20 | $8.60 | 2,000 |
| 2013-02-27 | $8.17 | $8.57 | 900 |
| 2013-02-26 | $8.10 | $8.50 | 10,400 |
| 2013-02-25 | $8.29 | $8.70 | 400 |
| 2013-02-22 | $8.21 | $8.61 | 2,100 |
| 2013-02-21 | $8.20 | $8.60 | 5,000 |
| 2013-02-20 | $8.29 | $8.70 | 4,400 |
| 2013-02-19 | $8.40 | $8.81 | 2,500 |
| 2013-02-15 | $8.59 | $9.01 | 3,600 |
| 2013-02-14 | $8.72 | $9.15 | 12,000 |
| 2013-02-13 | $8.42 | $8.83 | 200 |
| 2013-02-12 | $8.24 | $8.65 | 1,700 |
| 2013-02-11 | $8.30 | $8.71 | 6,000 |
| 2013-02-08 | $8.35 | $8.76 | 14,400 |
| 2013-02-07 | $8.16 | $8.56 | 400 |
| 2013-02-06 | $8.30 | $8.71 | 9,000 |
| 2013-02-05 | $8.30 | $8.71 | 28,000 |
| 2013-02-04 | $8.34 | $8.75 | 11,000 |
| 2013-02-01 | $8.49 | $8.91 | 1,800 |
| 2013-01-31 | $8.47 | $8.89 | 400 |
| 2013-01-30 | $8.62 | $9.04 | 1,400 |
| 2013-01-29 | $8.71 | $9.14 | 1,600 |
| 2013-01-28 | $8.60 | $9.02 | 300 |
| 2013-01-25 | $8.99 | $9.43 | 4,500 |
| 2013-01-24 | $8.43 | $8.84 | 600 |
| 2013-01-23 | $8.46 | $8.88 | 2,300 |
| 2013-01-22 | $8.60 | $9.02 | 1,700 |
| 2013-01-18 | $8.77 | $9.20 | 17,300 |
| 2013-01-17 | $8.85 | $9.29 | 4,200 |
| 2013-01-16 | $8.85 | $9.29 | 0 |
| 2013-01-15 | $8.85 | $9.29 | 1,400 |
| 2013-01-14 | $9.08 | $9.53 | 11,400 |
| 2013-01-11 | $8.70 | $9.13 | 600 |
| 2013-01-10 | $9.14 | $9.59 | 4,000 |
| 2013-01-09 | $9.07 | $9.52 | 0 |
| 2013-01-08 | $9.07 | $9.52 | 1,500 |
| 2013-01-07 | $9.07 | $9.52 | 1,100 |
| 2013-01-04 | $9.10 | $9.55 | 1,500 |
| 2013-01-03 | $9.14 | $9.59 | 6,900 |
| 2013-01-02 | $9.14 | $9.59 | 400 |