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
- 2012-05-14 to 2026-09-01
- 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 | $8.06 | $8.06 | 5,631 | — | — |
| 2013-12-30 | $7.93 | $7.93 | 25,400 | — | — |
| 2013-12-27 | $7.15 | $7.15 | 3,392 | — | — |
| 2013-12-26 | $7.02 | $7.02 | 3,915 | — | — |
| 2013-12-24 | $7.02 | $7.02 | 8,754 | — | — |
| 2013-12-23 | $6.63 | $6.63 | 8,692 | — | — |
| 2013-12-20 | $6.50 | $6.50 | 7,738 | — | — |
| 2013-12-19 | $7.15 | $7.15 | 5,108 | — | — |
| 2013-12-18 | $6.50 | $6.50 | 3,315 | — | — |
| 2013-12-17 | $5.85 | $5.85 | 2,646 | — | — |
| 2013-12-16 | $5.59 | $5.59 | 308 | — | — |
| 2013-12-13 | $5.46 | $5.46 | 2,538 | — | — |
| 2013-12-12 | $5.33 | $5.33 | 408 | — | — |
| 2013-12-11 | $5.33 | $5.33 | 177 | — | — |
| 2013-12-10 | $5.33 | $5.33 | 1,815 | — | — |
| 2013-12-09 | $5.46 | $5.46 | 277 | — | — |
| 2013-12-06 | $5.59 | $5.59 | 2,931 | — | — |
| 2013-12-05 | $6.50 | $6.50 | 2,223 | — | — |
| 2013-12-04 | $6.50 | $6.50 | 4,154 | — | — |
| 2013-12-03 | $7.02 | $7.02 | 7,392 | — | — |
| 2013-12-02 | $6.63 | $6.63 | 21,977 | — | — |
| 2013-11-29 | $6.37 | $6.37 | 331 | — | — |
| 2013-11-27 | $6.24 | $6.24 | 13,285 | — | — |
| 2013-11-26 | $5.07 | $5.07 | 2,762 | — | — |
| 2013-11-25 | $5.46 | $5.46 | 2,408 | — | — |
| 2013-11-22 | $5.59 | $5.59 | 6,246 | — | — |
| 2013-11-21 | $5.20 | $5.20 | 3,254 | — | — |
| 2013-11-20 | $5.20 | $5.20 | 8,769 | — | — |
| 2013-11-19 | $5.20 | $5.20 | 3,869 | — | — |
| 2013-11-18 | $4.68 | $4.68 | 1,731 | — | — |
| 2013-11-15 | $4.94 | $4.94 | 2,108 | — | — |
| 2013-11-14 | $4.94 | $4.94 | 2,246 | — | — |
| 2013-11-13 | $4.81 | $4.81 | 615 | — | — |
| 2013-11-12 | $5.07 | $5.07 | 2,169 | — | — |
| 2013-11-11 | $4.81 | $4.81 | 131 | — | — |
| 2013-11-08 | $5.33 | $5.33 | 1,092 | — | — |
| 2013-11-07 | $4.81 | $4.81 | 15 | — | — |
| 2013-11-06 | $4.81 | $4.81 | 169 | — | — |
| 2013-11-05 | $4.94 | $4.94 | 15 | — | — |
| 2013-11-04 | $5.20 | $5.20 | 8,977 | — | — |
| 2013-11-01 | $4.94 | $4.94 | 1,354 | — | — |
| 2013-10-31 | $5.85 | $5.85 | 3,700 | — | — |
| 2013-10-30 | $5.72 | $5.72 | 4,946 | — | — |
| 2013-10-29 | $5.46 | $5.46 | 13,246 | — | — |
| 2013-10-28 | $4.94 | $4.94 | 3,977 | — | — |
| 2013-10-25 | $4.16 | $4.16 | 862 | — | — |
| 2013-10-24 | $4.29 | $4.29 | 2,269 | — | — |
| 2013-10-23 | $4.29 | $4.29 | 10,592 | — | — |
| 2013-10-22 | $4.55 | $4.55 | 4,015 | — | — |
| 2013-10-21 | $4.29 | $4.29 | 1,669 | — | — |
| 2013-10-18 | $4.42 | $4.42 | 438 | — | — |
| 2013-10-17 | $4.94 | $4.94 | 1,669 | — | — |
| 2013-10-16 | $4.94 | $4.94 | 523 | — | — |
| 2013-10-15 | $5.20 | $5.20 | 12,431 | — | — |
| 2013-10-14 | $4.29 | $4.29 | 2,746 | — | — |
| 2013-10-11 | $3.90 | $3.90 | 392 | — | — |
| 2013-10-10 | $3.90 | $3.90 | 2,554 | — | — |
| 2013-10-09 | $3.90 | $3.90 | 1,800 | — | — |
| 2013-10-08 | $4.16 | $4.16 | 446 | — | — |
| 2013-10-07 | $4.29 | $4.29 | 7,962 | — | — |
| 2013-10-04 | $4.81 | $4.81 | 662 | — | — |
| 2013-10-03 | $5.20 | $5.20 | 1,585 | — | — |
| 2013-10-02 | $5.20 | $5.20 | 708 | — | — |
| 2013-10-01 | $4.68 | $4.68 | 554 | — | — |
| 2013-09-30 | $5.85 | $5.85 | 7,146 | — | — |
| 2013-09-27 | $4.42 | $4.42 | 2,085 | — | — |
| 2013-09-26 | $4.55 | $4.55 | 615 | — | — |
| 2013-09-25 | $4.55 | $4.55 | 1,154 | — | — |
| 2013-09-24 | $4.29 | $4.29 | 1,308 | — | — |
| 2013-09-23 | $4.55 | $4.55 | 100 | — | — |
| 2013-09-20 | $4.94 | $4.94 | 4,246 | — | — |
| 2013-09-19 | $5.20 | $5.20 | 6,700 | — | — |
| 2013-09-18 | $5.20 | $5.20 | 4,738 | — | — |
| 2013-09-17 | $4.68 | $4.68 | 5,846 | — | — |
| 2013-09-16 | $4.55 | $4.55 | 169 | — | — |
| 2013-09-13 | $4.55 | $4.55 | 10,646 | — | — |
| 2013-09-12 | $3.51 | $3.51 | 523 | — | — |
| 2013-09-11 | $3.90 | $3.90 | 585 | — | — |
| 2013-09-10 | $3.90 | $3.90 | 1,538 | — | — |
| 2013-09-09 | $3.12 | $3.12 | 323 | — | — |
| 2013-09-06 | $3.12 | $3.12 | 4,531 | — | — |
| 2013-09-05 | $3.25 | $3.25 | 12,415 | — | — |
| 2013-09-04 | $3.51 | $3.51 | 0 | — | — |
| 2013-09-03 | $3.51 | $3.51 | 4,262 | — | — |
| 2013-08-30 | $3.90 | $3.90 | 1,331 | — | — |
| 2013-08-29 | $3.90 | $3.90 | 2,400 | — | — |
| 2013-08-28 | $3.90 | $3.90 | 1,592 | — | — |
| 2013-08-27 | $3.38 | $3.38 | 500 | — | — |
| 2013-08-26 | $3.64 | $3.64 | 2,315 | — | — |
| 2013-08-23 | $3.64 | $3.64 | 1,508 | — | — |
| 2013-08-22 | $3.64 | $3.64 | 262 | — | — |
| 2013-08-21 | $3.64 | $3.64 | 2,000 | — | — |
| 2013-08-20 | $3.64 | $3.64 | 577 | — | — |
| 2013-08-19 | $3.64 | $3.64 | 8,685 | — | — |
| 2013-08-16 | $3.90 | $3.90 | 2,362 | — | — |
| 2013-08-15 | $3.77 | $3.77 | 2,392 | — | — |
| 2013-08-14 | $3.90 | $3.90 | 9,569 | — | — |
| 2013-08-13 | $4.94 | $4.94 | 1,600 | — | — |
| 2013-08-12 | $4.68 | $4.68 | 369 | — | — |
| 2013-08-09 | $4.68 | $4.68 | 8 | — | — |
| 2013-08-08 | $4.55 | $4.55 | 1,431 | — | — |
| 2013-08-07 | $5.33 | $5.33 | 0 | — | — |
| 2013-08-06 | $5.33 | $5.33 | 1,254 | — | — |
| 2013-08-05 | $5.33 | $5.33 | 1,462 | — | — |
| 2013-08-02 | $5.20 | $5.20 | 431 | — | — |
| 2013-08-01 | $5.33 | $5.33 | 638 | — | — |
| 2013-07-31 | $5.33 | $5.33 | 1,592 | — | — |
| 2013-07-30 | $5.33 | $5.33 | 2,138 | — | — |
| 2013-07-29 | $5.07 | $5.07 | 254 | — | — |
| 2013-07-26 | $5.85 | $5.85 | 177 | — | — |
| 2013-07-25 | $5.85 | $5.85 | 1,423 | — | — |
| 2013-07-24 | $5.85 | $5.85 | 623 | — | — |
| 2013-07-23 | $5.85 | $5.85 | 1,231 | — | — |
| 2013-07-22 | $6.24 | $6.24 | 1,392 | — | — |
| 2013-07-19 | $6.24 | $6.24 | 3,885 | — | — |
| 2013-07-18 | $5.33 | $5.33 | 2,123 | — | — |
| 2013-07-17 | $6.24 | $6.24 | 1,015 | — | — |
| 2013-07-16 | $5.59 | $5.59 | 1,015 | — | — |
| 2013-07-15 | $5.59 | $5.59 | 2,654 | — | — |
| 2013-07-12 | $5.33 | $5.33 | 77 | — | — |
| 2013-07-11 | $5.98 | $5.98 | 1,138 | — | — |
| 2013-07-10 | $5.98 | $5.98 | 1,808 | — | — |
| 2013-07-09 | $5.72 | $5.72 | 908 | — | — |
| 2013-07-08 | $4.94 | $4.94 | 3,515 | — | — |
| 2013-07-05 | $5.20 | $5.20 | 3,038 | — | — |
| 2013-07-03 | $6.24 | $6.24 | 1,600 | — | — |
| 2013-07-02 | $5.85 | $5.85 | 9,708 | — | — |
| 2013-07-01 | $6.50 | $6.50 | 5,700 | — | — |
| 2013-06-28 | $4.68 | $4.68 | 12,562 | — | — |
| 2013-06-27 | $3.90 | $3.90 | 115 | — | — |
| 2013-06-26 | $3.90 | $3.90 | 192 | — | — |
| 2013-06-25 | $4.03 | $4.03 | 192 | — | — |
| 2013-06-24 | $4.03 | $4.03 | 815 | — | — |
| 2013-06-21 | $3.90 | $3.90 | 831 | — | — |
| 2013-06-20 | $4.03 | $4.03 | 869 | — | — |
| 2013-06-19 | $4.03 | $4.03 | 608 | — | — |
| 2013-06-18 | $3.64 | $3.64 | 346 | — | — |
| 2013-06-17 | $4.16 | $4.16 | 577 | — | — |
| 2013-06-14 | $3.90 | $3.90 | 638 | — | — |
| 2013-06-13 | $4.29 | $4.29 | 308 | — | — |
| 2013-06-12 | $3.64 | $3.64 | 615 | — | — |
| 2013-06-11 | $3.90 | $3.90 | 708 | — | — |
| 2013-06-10 | $4.29 | $4.29 | 1,008 | — | — |
| 2013-06-07 | $4.03 | $4.03 | 2,338 | — | — |
| 2013-06-06 | $3.90 | $3.90 | 1,131 | — | — |
| 2013-06-05 | $4.03 | $4.03 | 2,369 | — | — |
| 2013-06-04 | $3.90 | $3.90 | 23 | — | — |
| 2013-06-03 | $3.90 | $3.90 | 1,723 | — | — |
| 2013-05-31 | $3.51 | $3.51 | 2,092 | — | — |
| 2013-05-30 | $3.12 | $3.12 | 1,715 | — | — |
| 2013-05-29 | $3.64 | $3.64 | 108 | — | — |
| 2013-05-28 | $3.64 | $3.64 | 4,146 | — | — |
| 2013-05-24 | $3.38 | $3.38 | 62 | — | — |
| 2013-05-23 | $3.51 | $3.51 | 23 | — | — |
| 2013-05-22 | $3.12 | $3.12 | 3,892 | — | — |
| 2013-05-21 | $3.77 | $3.77 | 2,877 | — | — |
| 2013-05-20 | $3.25 | $3.25 | 2,723 | — | — |
| 2013-05-17 | $3.25 | $3.25 | 485 | — | — |
| 2013-05-16 | $3.25 | $3.25 | 2,215 | — | — |
| 2013-05-15 | $3.51 | $3.51 | 915 | — | — |
| 2013-05-14 | $3.51 | $3.51 | 1,462 | — | — |
| 2013-05-13 | $3.64 | $3.64 | 177 | — | — |
| 2013-05-10 | $3.38 | $3.38 | 877 | — | — |
| 2013-05-09 | $3.90 | $3.90 | 792 | — | — |
| 2013-05-08 | $4.29 | $4.29 | 77 | — | — |
| 2013-05-07 | $3.90 | $3.90 | 285 | — | — |
| 2013-05-06 | $4.29 | $4.29 | 215 | — | — |
| 2013-05-03 | $4.16 | $4.16 | 1,023 | — | — |
| 2013-05-02 | $3.90 | $3.90 | 3,738 | — | — |
| 2013-05-01 | $3.90 | $3.90 | 7,362 | — | — |
| 2013-04-30 | $3.64 | $3.64 | 5,131 | — | — |
| 2013-04-29 | $2.86 | $2.86 | 2,177 | — | — |
| 2013-04-26 | $3.25 | $3.25 | 1,823 | — | — |
| 2013-04-25 | $3.12 | $3.12 | 0 | — | — |
| 2013-04-24 | $3.12 | $3.12 | 7,308 | — | — |
| 2013-04-23 | $3.12 | $3.12 | 1,208 | — | — |
| 2013-04-22 | $3.25 | $3.25 | 3,123 | — | — |
| 2013-04-19 | $3.25 | $3.25 | 1,492 | — | — |
| 2013-04-18 | $3.77 | $3.77 | 431 | — | — |
| 2013-04-17 | $3.38 | $3.38 | 1,569 | — | — |
| 2013-04-16 | $3.38 | $3.38 | 400 | — | — |
| 2013-04-15 | $3.38 | $3.38 | 1,500 | — | — |
| 2013-04-12 | $3.77 | $3.77 | 723 | — | — |
| 2013-04-11 | $3.38 | $3.38 | 569 | — | — |
| 2013-04-10 | $3.38 | $3.38 | 2,038 | — | — |
| 2013-04-09 | $3.38 | $3.38 | 1,723 | — | — |
| 2013-04-08 | $3.38 | $3.38 | 12,015 | — | — |
| 2013-04-05 | $3.64 | $3.64 | 2,269 | — | — |
| 2013-04-04 | $3.90 | $3.90 | 338 | — | — |
| 2013-04-03 | $3.64 | $3.64 | 1,823 | — | — |
| 2013-04-02 | $3.90 | $3.90 | 469 | — | — |
| 2013-04-01 | $3.90 | $3.90 | 5,200 | — | — |
| 2013-03-28 | $3.90 | $3.90 | 123 | — | — |
| 2013-03-27 | $3.90 | $3.90 | 1,777 | — | — |
| 2013-03-26 | $4.16 | $4.16 | 1,515 | — | — |
| 2013-03-25 | $4.16 | $4.16 | 4,100 | — | — |
| 2013-03-22 | $3.64 | $3.64 | 638 | — | — |
| 2013-03-21 | $3.90 | $3.90 | 831 | — | — |
| 2013-03-20 | $4.16 | $4.16 | 62 | — | — |
| 2013-03-19 | $4.16 | $4.16 | 7,000 | — | — |
| 2013-03-18 | $4.16 | $4.16 | 692 | — | — |
| 2013-03-15 | $4.16 | $4.16 | 1,400 | — | — |
| 2013-03-14 | $4.29 | $4.29 | 1,600 | — | — |
| 2013-03-13 | $4.03 | $4.03 | 2,677 | — | — |
| 2013-03-12 | $4.03 | $4.03 | 6,515 | — | — |
| 2013-03-11 | $4.03 | $4.03 | 4,592 | — | — |
| 2013-03-08 | $3.77 | $3.77 | 3,254 | — | — |
| 2013-03-07 | $3.64 | $3.64 | 3,069 | — | — |
| 2013-03-06 | $3.77 | $3.77 | 323 | — | — |
| 2013-03-05 | $3.77 | $3.77 | 515 | — | — |
| 2013-03-04 | $3.77 | $3.77 | 431 | — | — |
| 2013-03-01 | $3.38 | $3.38 | 431 | — | — |
| 2013-02-28 | $3.25 | $3.25 | 785 | — | — |
| 2013-02-27 | $3.64 | $3.64 | 2,254 | — | — |
| 2013-02-26 | $3.77 | $3.77 | 769 | — | — |
| 2013-02-25 | $3.12 | $3.12 | 6,162 | — | — |
| 2013-02-22 | $3.51 | $3.51 | 8,131 | — | — |
| 2013-02-21 | $4.03 | $4.03 | 331 | — | — |
| 2013-02-20 | $3.38 | $3.38 | 1,677 | — | — |
| 2013-02-19 | $3.25 | $3.25 | 3,023 | — | — |
| 2013-02-15 | $3.64 | $3.64 | 1,515 | — | — |
| 2013-02-14 | $3.64 | $3.64 | 1,146 | — | — |
| 2013-02-13 | $3.51 | $3.51 | 1,662 | — | — |
| 2013-02-12 | $3.51 | $3.51 | 6,023 | — | — |
| 2013-02-11 | $4.03 | $4.03 | 2,085 | — | — |
| 2013-02-08 | $4.03 | $4.03 | 1,908 | — | — |
| 2013-02-07 | $4.16 | $4.16 | 923 | — | — |
| 2013-02-06 | $4.03 | $4.03 | 1,000 | — | — |
| 2013-02-05 | $4.03 | $4.03 | 1,569 | — | — |
| 2013-02-04 | $4.42 | $4.42 | 1,308 | — | — |
| 2013-02-01 | $4.29 | $4.29 | 4,777 | — | — |
| 2013-01-31 | $4.16 | $4.16 | 3,215 | — | — |
| 2013-01-30 | $4.16 | $4.16 | 946 | — | — |
| 2013-01-29 | $3.90 | $3.90 | 3,246 | — | — |
| 2013-01-28 | $3.90 | $3.90 | 9,908 | — | — |
| 2013-01-25 | $3.64 | $3.64 | 10,962 | — | — |
| 2013-01-24 | $4.16 | $4.16 | 3,269 | — | — |
| 2013-01-23 | $4.42 | $4.42 | 2,708 | — | — |
| 2013-01-22 | $4.42 | $4.42 | 1,808 | — | — |
| 2013-01-18 | $4.68 | $4.68 | 1,992 | — | — |
| 2013-01-17 | $4.55 | $4.55 | 2,554 | — | — |
| 2013-01-16 | $4.68 | $4.68 | 4,377 | — | — |
| 2013-01-15 | $4.81 | $4.81 | 992 | — | — |
| 2013-01-14 | $4.94 | $4.94 | 3,131 | — | — |
| 2013-01-11 | $5.20 | $5.20 | 1,208 | — | — |
| 2013-01-10 | $5.20 | $5.20 | 1,608 | — | — |
| 2013-01-09 | $5.07 | $5.07 | 1,169 | — | — |
| 2013-01-08 | $5.07 | $5.07 | 962 | — | — |
| 2013-01-07 | $5.07 | $5.07 | 3,223 | — | — |
| 2013-01-04 | $5.33 | $5.33 | 485 | — | — |
| 2013-01-03 | $5.20 | $5.20 | 2,615 | — | — |
| 2013-01-02 | $5.33 | $5.33 | 1,385 | — | — |