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
- 2012-09-25 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 | $5.00 | $5.00 | 2,650 |
| 2013-12-30 | $4.90 | $4.90 | 0 |
| 2013-12-27 | $4.90 | $4.90 | 2,125 |
| 2013-12-26 | $4.60 | $4.60 | 500 |
| 2013-12-24 | $4.60 | $4.60 | 500 |
| 2013-12-23 | $4.20 | $4.20 | 625 |
| 2013-12-20 | $4.40 | $4.40 | 1,710 |
| 2013-12-19 | $3.80 | $3.80 | 56,060 |
| 2013-12-18 | $4.36 | $4.36 | 4,750 |
| 2013-12-17 | $4.60 | $4.60 | 4,725 |
| 2013-12-16 | $4.60 | $4.60 | 9,285 |
| 2013-12-13 | $4.98 | $4.98 | 5,525 |
| 2013-12-12 | $4.68 | $4.68 | 625 |
| 2013-12-11 | $4.60 | $4.60 | 3,050 |
| 2013-12-10 | $4.70 | $4.70 | 2,250 |
| 2013-12-09 | $4.60 | $4.60 | 2,100 |
| 2013-12-06 | $4.90 | $4.90 | 0 |
| 2013-12-05 | $4.90 | $4.90 | 3,300 |
| 2013-12-04 | $5.00 | $5.00 | 475 |
| 2013-12-03 | $5.00 | $5.00 | 1,700 |
| 2013-12-02 | $4.90 | $4.90 | 2,125 |
| 2013-11-29 | $5.20 | $5.20 | 2,350 |
| 2013-11-27 | $4.80 | $4.80 | 3,605 |
| 2013-11-26 | $5.00 | $5.00 | 22,735 |
| 2013-11-25 | $4.60 | $4.60 | 31,080 |
| 2013-11-22 | $4.60 | $4.60 | 25,430 |
| 2013-11-21 | $5.80 | $5.80 | 8,455 |
| 2013-11-20 | $4.82 | $4.82 | 1,170 |
| 2013-11-19 | $5.12 | $5.12 | 16,175 |
| 2013-11-18 | $5.58 | $5.58 | 5,160 |
| 2013-11-15 | $5.30 | $5.30 | 15,945 |
| 2013-11-14 | $5.99 | $5.99 | 18,450 |
| 2013-11-13 | $5.30 | $5.30 | 9,330 |
| 2013-11-12 | $5.20 | $5.20 | 0 |
| 2013-11-11 | $5.20 | $5.20 | 0 |
| 2013-11-08 | $5.20 | $5.20 | 700 |
| 2013-11-07 | $5.50 | $5.50 | 3,900 |
| 2013-11-06 | $5.00 | $5.00 | 2,845 |
| 2013-11-05 | $4.82 | $4.82 | 300 |
| 2013-11-04 | $5.20 | $5.20 | 950 |
| 2013-11-01 | $5.00 | $5.00 | 2,235 |
| 2013-10-31 | $5.30 | $5.30 | 14,525 |
| 2013-10-30 | $5.20 | $5.20 | 3,785 |
| 2013-10-29 | $5.10 | $5.10 | 4,825 |
| 2013-10-28 | $5.20 | $5.20 | 9,245 |
| 2013-10-25 | $5.58 | $5.58 | 1,575 |
| 2013-10-24 | $5.40 | $5.40 | 2,000 |
| 2013-10-23 | $5.59 | $5.59 | 300 |
| 2013-10-22 | $5.60 | $5.60 | 1,120 |
| 2013-10-21 | $5.59 | $5.59 | 610 |
| 2013-10-18 | $5.58 | $5.58 | 400 |
| 2013-10-17 | $5.60 | $5.60 | 3,400 |
| 2013-10-16 | $5.00 | $5.00 | 4,875 |
| 2013-10-15 | $5.60 | $5.60 | 8,385 |
| 2013-10-14 | $5.40 | $5.40 | 7,875 |
| 2013-10-11 | $5.00 | $5.00 | 5,000 |
| 2013-10-10 | $4.80 | $4.80 | 3,900 |
| 2013-10-09 | $4.80 | $4.80 | 5,720 |
| 2013-10-08 | $4.60 | $4.60 | 3,235 |
| 2013-10-07 | $4.60 | $4.60 | 3,085 |
| 2013-10-04 | $4.98 | $4.98 | 25 |
| 2013-10-03 | $4.98 | $4.98 | 4,280 |
| 2013-10-02 | $5.00 | $5.00 | 5,025 |
| 2013-10-01 | $4.60 | $4.60 | 7,585 |
| 2013-09-30 | $4.52 | $4.52 | 24,075 |
| 2013-09-27 | $4.88 | $4.88 | 7,250 |
| 2013-09-26 | $4.80 | $4.80 | 4,695 |
| 2013-09-25 | $5.10 | $5.10 | 1,775 |
| 2013-09-24 | $5.20 | $5.20 | 2,985 |
| 2013-09-23 | $5.60 | $5.60 | 12,500 |
| 2013-09-20 | $5.20 | $5.20 | 17,020 |
| 2013-09-19 | $5.20 | $5.20 | 545 |
| 2013-09-18 | $5.00 | $5.00 | 675 |
| 2013-09-17 | $5.00 | $5.00 | 4,040 |
| 2013-09-16 | $5.10 | $5.10 | 34,525 |
| 2013-09-13 | $5.90 | $5.90 | 6,235 |
| 2013-09-12 | $5.70 | $5.70 | 4,625 |
| 2013-09-11 | $6.10 | $6.10 | 15,065 |
| 2013-09-10 | $6.40 | $6.40 | 5,040 |
| 2013-09-09 | $5.60 | $5.60 | 10,495 |
| 2013-09-06 | $6.00 | $6.00 | 0 |
| 2013-09-05 | $6.00 | $6.00 | 3,320 |
| 2013-09-04 | $6.10 | $6.10 | 3,860 |
| 2013-09-03 | $6.60 | $6.60 | 3,065 |
| 2013-08-30 | $6.90 | $6.90 | 3,820 |
| 2013-08-29 | $6.10 | $6.10 | 3,770 |
| 2013-08-28 | $6.40 | $6.40 | 590 |
| 2013-08-27 | $6.58 | $6.58 | 8,080 |
| 2013-08-26 | $6.20 | $6.20 | 3,215 |
| 2013-08-23 | $6.70 | $6.70 | 7,800 |
| 2013-08-22 | $6.50 | $6.50 | 3,685 |
| 2013-08-21 | $7.00 | $7.00 | 11,575 |
| 2013-08-20 | $6.20 | $6.20 | 17,705 |
| 2013-08-19 | $6.10 | $6.10 | 5,995 |
| 2013-08-16 | $6.22 | $6.22 | 8,915 |
| 2013-08-15 | $6.40 | $6.40 | 18,765 |
| 2013-08-14 | $6.22 | $6.22 | 625 |
| 2013-08-13 | $6.35 | $6.35 | 9,930 |
| 2013-08-12 | $6.80 | $6.80 | 5,635 |
| 2013-08-09 | $6.60 | $6.60 | 22,890 |
| 2013-08-08 | $7.40 | $7.40 | 22,215 |
| 2013-08-07 | $7.60 | $7.60 | 33,150 |
| 2013-08-06 | $7.30 | $7.30 | 23,865 |
| 2013-08-05 | $7.42 | $7.42 | 14,020 |
| 2013-08-02 | $9.50 | $9.50 | 23,280 |
| 2013-08-01 | $7.50 | $7.50 | 59,995 |
| 2013-07-31 | $7.40 | $7.40 | 26,915 |
| 2013-07-30 | $7.50 | $7.50 | 3,535 |
| 2013-07-29 | $7.70 | $7.70 | 13,550 |
| 2013-07-26 | $7.90 | $7.90 | 34,125 |
| 2013-07-25 | $7.70 | $7.70 | 14,870 |
| 2013-07-24 | $7.80 | $7.80 | 11,205 |
| 2013-07-23 | $8.00 | $8.00 | 3,775 |
| 2013-07-22 | $7.80 | $7.80 | 30,110 |
| 2013-07-19 | $6.90 | $6.90 | 11,285 |
| 2013-07-18 | $7.40 | $7.40 | 34,020 |
| 2013-07-17 | $6.40 | $6.40 | 26,695 |
| 2013-07-16 | $7.65 | $7.65 | 670 |
| 2013-07-15 | $7.80 | $7.80 | 14,250 |
| 2013-07-12 | $8.00 | $8.00 | 3,955 |
| 2013-07-11 | $8.60 | $8.60 | 3,255 |
| 2013-07-10 | $8.60 | $8.60 | 17,970 |
| 2013-07-09 | $8.70 | $8.70 | 22,350 |
| 2013-07-08 | $7.60 | $7.60 | 15,260 |
| 2013-07-05 | $10.00 | $10.00 | 250 |
| 2013-07-03 | $9.60 | $9.60 | 810 |
| 2013-07-02 | $9.80 | $9.80 | 12,715 |
| 2013-07-01 | $9.80 | $9.80 | 3,195 |
| 2013-06-28 | $9.60 | $9.60 | 26,260 |
| 2013-06-27 | $10.20 | $10.20 | 28,030 |
| 2013-06-26 | $10.40 | $10.40 | 11,775 |
| 2013-06-25 | $10.40 | $10.40 | 42,780 |
| 2013-06-24 | $10.90 | $10.90 | 30,900 |
| 2013-06-21 | $11.00 | $11.00 | 27,560 |
| 2013-06-20 | $11.96 | $11.96 | 56,965 |
| 2013-06-19 | $11.80 | $11.80 | 46,435 |
| 2013-06-18 | $12.00 | $12.00 | 82,095 |
| 2013-06-17 | $10.00 | $10.00 | 8,515 |
| 2013-06-14 | $9.70 | $9.70 | 1,415 |
| 2013-06-13 | $9.40 | $9.40 | 4,185 |
| 2013-06-12 | $10.00 | $10.00 | 9,375 |
| 2013-06-11 | $9.70 | $9.70 | 16,640 |
| 2013-06-10 | $8.30 | $8.30 | 3,630 |
| 2013-06-07 | $9.40 | $9.40 | 16,300 |
| 2013-06-06 | $10.40 | $10.40 | 3,475 |
| 2013-06-05 | $8.80 | $8.80 | 2,775 |
| 2013-06-04 | $9.00 | $9.00 | 1,415 |
| 2013-06-03 | $9.40 | $9.40 | 7,150 |
| 2013-05-31 | $9.60 | $9.60 | 4,875 |
| 2013-05-30 | $9.96 | $9.96 | 4,170 |
| 2013-05-29 | $9.80 | $9.80 | 8,550 |
| 2013-05-28 | $9.40 | $9.40 | 3,740 |
| 2013-05-24 | $9.10 | $9.10 | 1,250 |
| 2013-05-23 | $9.80 | $9.80 | 365 |
| 2013-05-22 | $10.00 | $10.00 | 1,560 |
| 2013-05-21 | $9.80 | $9.80 | 6,925 |
| 2013-05-20 | $10.20 | $10.20 | 3,950 |
| 2013-05-17 | $10.00 | $10.00 | 2,690 |
| 2013-05-16 | $10.00 | $10.00 | 1,810 |
| 2013-05-15 | $10.00 | $10.00 | 815 |
| 2013-05-14 | $9.80 | $9.80 | 1,750 |
| 2013-05-13 | $9.80 | $9.80 | 5,155 |
| 2013-05-10 | $10.00 | $10.00 | 4,975 |
| 2013-05-09 | $10.60 | $10.60 | 6,070 |
| 2013-05-08 | $10.40 | $10.40 | 12,155 |
| 2013-05-07 | $10.60 | $10.60 | 4,175 |
| 2013-05-06 | $10.00 | $10.00 | 110 |
| 2013-05-03 | $10.00 | $10.00 | 1,755 |
| 2013-05-02 | $10.00 | $10.00 | 2,750 |
| 2013-05-01 | $10.00 | $10.00 | 2,195 |
| 2013-04-30 | $10.00 | $10.00 | 7,085 |
| 2013-04-29 | $10.20 | $10.20 | 16,340 |
| 2013-04-26 | $10.00 | $10.00 | 13,190 |
| 2013-04-25 | $8.40 | $8.40 | 13,885 |
| 2013-04-24 | $7.80 | $7.80 | 1,250 |
| 2013-04-23 | $7.40 | $7.40 | 3,725 |
| 2013-04-22 | $7.00 | $7.00 | 125 |
| 2013-04-19 | $7.00 | $7.00 | 3,485 |
| 2013-04-18 | $6.20 | $6.20 | 5,725 |
| 2013-04-17 | $7.60 | $7.60 | 52,625 |
| 2013-04-16 | $6.40 | $6.40 | 38,355 |
| 2013-04-15 | $6.20 | $6.20 | 6,900 |
| 2013-04-12 | $5.80 | $5.80 | 125 |
| 2013-04-11 | $6.00 | $6.00 | 0 |
| 2013-04-10 | $6.00 | $6.00 | 11,980 |
| 2013-04-09 | $6.00 | $6.00 | 3,460 |
| 2013-04-08 | $5.80 | $5.80 | 1,035 |
| 2013-04-05 | $5.60 | $5.60 | 0 |
| 2013-04-04 | $5.60 | $5.60 | 0 |
| 2013-04-03 | $5.60 | $5.60 | 1,670 |
| 2013-04-02 | $5.60 | $5.60 | 1,035 |
| 2013-04-01 | $6.00 | $6.00 | 2,850 |
| 2013-03-28 | $6.00 | $6.00 | 3,440 |
| 2013-03-27 | $5.80 | $5.80 | 2,030 |
| 2013-03-26 | $6.40 | $6.40 | 525 |
| 2013-03-25 | $5.40 | $5.40 | 185 |
| 2013-03-22 | $6.40 | $6.40 | 545 |
| 2013-03-21 | $6.60 | $6.60 | 7,325 |
| 2013-03-20 | $6.00 | $6.00 | 2,100 |
| 2013-03-19 | $7.00 | $7.00 | 0 |
| 2013-03-18 | $7.00 | $7.00 | 0 |
| 2013-03-15 | $7.00 | $7.00 | 0 |
| 2013-03-14 | $7.00 | $7.00 | 125 |
| 2013-03-13 | $7.00 | $7.00 | 1,430 |
| 2013-03-12 | $6.70 | $6.70 | 575 |
| 2013-03-11 | $7.00 | $7.00 | 875 |
| 2013-03-08 | $7.00 | $7.00 | 300 |
| 2013-03-07 | $7.00 | $7.00 | 1,175 |
| 2013-03-06 | $7.80 | $7.80 | 4,725 |
| 2013-03-05 | $7.00 | $7.00 | 14,800 |
| 2013-03-04 | $7.00 | $7.00 | 1,500 |
| 2013-03-01 | $8.80 | $8.80 | 0 |
| 2013-02-28 | $8.80 | $8.80 | 200 |
| 2013-02-27 | $7.00 | $7.00 | 7,460 |
| 2013-02-26 | $8.00 | $8.00 | 650 |
| 2013-02-25 | $8.00 | $8.00 | 35 |
| 2013-02-22 | $8.00 | $8.00 | 21,035 |
| 2013-02-21 | $9.40 | $9.40 | 0 |
| 2013-02-20 | $9.40 | $9.40 | 2,890 |
| 2013-02-19 | $8.60 | $8.60 | 6,250 |
| 2013-02-15 | $8.60 | $8.60 | 9,610 |
| 2013-02-14 | $8.20 | $8.20 | 1,125 |
| 2013-02-13 | $10.00 | $10.00 | 0 |
| 2013-02-12 | $10.00 | $10.00 | 1,440 |
| 2013-02-11 | $8.20 | $8.20 | 4,050 |
| 2013-02-08 | $10.00 | $10.00 | 7,000 |
| 2013-02-07 | $10.00 | $10.00 | 11,630 |
| 2013-02-06 | $8.20 | $8.20 | 4,070 |
| 2013-02-05 | $8.38 | $8.38 | 3,920 |
| 2013-02-04 | $9.00 | $9.00 | 4,815 |
| 2013-02-01 | $9.60 | $9.60 | 5,015 |
| 2013-01-31 | $9.80 | $9.80 | 4,130 |
| 2013-01-30 | $10.00 | $10.00 | 7,395 |
| 2013-01-29 | $9.60 | $9.60 | 4,575 |
| 2013-01-28 | $10.00 | $10.00 | 11,450 |
| 2013-01-25 | $9.80 | $9.80 | 3,885 |
| 2013-01-24 | $9.00 | $9.00 | 12,910 |
| 2013-01-23 | $8.90 | $8.90 | 12,120 |
| 2013-01-22 | $8.00 | $8.00 | 5,475 |
| 2013-01-18 | $6.00 | $6.00 | 250 |
| 2013-01-17 | $5.80 | $5.80 | 2,365 |
| 2013-01-16 | $6.76 | $6.76 | 800 |
| 2013-01-15 | $5.60 | $5.60 | 525 |
| 2013-01-14 | $5.60 | $5.60 | 6,460 |
| 2013-01-11 | $6.00 | $6.00 | 550 |
| 2013-01-10 | $6.00 | $6.00 | 115 |
| 2013-01-09 | $6.00 | $6.00 | 250 |
| 2013-01-08 | $5.40 | $5.40 | 7,225 |
| 2013-01-07 | $7.00 | $7.00 | 13,555 |
| 2013-01-04 | $6.00 | $6.00 | 3,800 |
| 2013-01-03 | $5.72 | $5.72 | 5,575 |
| 2013-01-02 | $7.00 | $7.00 | 9,190 |