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
- 2005-11-10 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 | $5.00 | $5.00 | 17,140 | — | — |
| 2013-12-30 | $5.00 | $5.00 | 15,570 | — | — |
| 2013-12-27 | $5.00 | $5.00 | 48,040 | — | — |
| 2013-12-26 | $4.90 | $4.90 | 68,070 | — | — |
| 2013-12-24 | $4.80 | $4.80 | 14,750 | — | — |
| 2013-12-23 | $5.00 | $5.00 | 52,970 | — | — |
| 2013-12-20 | $4.60 | $4.60 | 22,090 | — | — |
| 2013-12-19 | $5.00 | $5.00 | 54,340 | — | — |
| 2013-12-18 | $4.60 | $4.60 | 29,970 | — | — |
| 2013-12-17 | $4.60 | $4.60 | 17,870 | — | — |
| 2013-12-16 | $4.90 | $4.90 | 18,560 | — | — |
| 2013-12-13 | $4.90 | $4.90 | 10,540 | — | — |
| 2013-12-12 | $4.80 | $4.80 | 8,690 | — | — |
| 2013-12-11 | $4.80 | $4.80 | 4,910 | — | — |
| 2013-12-10 | $4.80 | $4.80 | 5,730 | — | — |
| 2013-12-09 | $4.90 | $4.90 | 10,520 | — | — |
| 2013-12-06 | $5.00 | $5.00 | 13,630 | — | — |
| 2013-12-05 | $4.80 | $4.80 | 12,360 | — | — |
| 2013-12-04 | $4.80 | $4.80 | 6,270 | — | — |
| 2013-12-03 | $4.90 | $4.90 | 6,770 | — | — |
| 2013-12-02 | $5.10 | $5.10 | 6,380 | — | — |
| 2013-11-29 | $5.10 | $5.10 | 31,880 | — | — |
| 2013-11-27 | $5.00 | $5.00 | 19,210 | — | — |
| 2013-11-26 | $4.80 | $4.80 | 12,660 | — | — |
| 2013-11-25 | $4.80 | $4.80 | 24,970 | — | — |
| 2013-11-22 | $4.80 | $4.80 | 22,820 | — | — |
| 2013-11-21 | $4.90 | $4.90 | 13,570 | — | — |
| 2013-11-20 | $4.90 | $4.90 | 23,860 | — | — |
| 2013-11-19 | $5.00 | $5.00 | 26,000 | — | — |
| 2013-11-18 | $5.10 | $5.10 | 22,410 | — | — |
| 2013-11-15 | $5.20 | $5.20 | 16,300 | — | — |
| 2013-11-14 | $4.90 | $4.90 | 29,540 | — | — |
| 2013-11-13 | $4.90 | $4.90 | 85,530 | — | — |
| 2013-11-12 | $5.20 | $5.20 | 75,450 | — | — |
| 2013-11-11 | $5.50 | $5.50 | 50,100 | — | — |
| 2013-11-08 | $5.30 | $5.30 | 22,060 | — | — |
| 2013-11-07 | $5.20 | $5.20 | 13,640 | — | — |
| 2013-11-06 | $5.30 | $5.30 | 7,720 | — | — |
| 2013-11-05 | $5.40 | $5.40 | 28,100 | — | — |
| 2013-11-04 | $5.30 | $5.30 | 9,190 | — | — |
| 2013-11-01 | $5.30 | $5.30 | 33,490 | — | — |
| 2013-10-31 | $5.20 | $5.20 | 16,870 | — | — |
| 2013-10-30 | $5.50 | $5.50 | 8,790 | — | — |
| 2013-10-29 | $5.50 | $5.50 | 1,490 | — | — |
| 2013-10-28 | $5.40 | $5.40 | 16,780 | — | — |
| 2013-10-25 | $5.50 | $5.50 | 10,950 | — | — |
| 2013-10-24 | $5.60 | $5.60 | 16,420 | — | — |
| 2013-10-23 | $5.60 | $5.60 | 21,570 | — | — |
| 2013-10-22 | $5.70 | $5.70 | 15,830 | — | — |
| 2013-10-21 | $5.50 | $5.50 | 30,600 | — | — |
| 2013-10-18 | $5.60 | $5.60 | 11,490 | — | — |
| 2013-10-17 | $5.70 | $5.70 | 12,050 | — | — |
| 2013-10-16 | $5.90 | $5.90 | 4,580 | — | — |
| 2013-10-15 | $5.80 | $5.80 | 12,650 | — | — |
| 2013-10-14 | $5.80 | $5.80 | 20,310 | — | — |
| 2013-10-11 | $5.80 | $5.80 | 7,020 | — | — |
| 2013-10-10 | $6.00 | $6.00 | 7,450 | — | — |
| 2013-10-09 | $5.90 | $5.90 | 8,470 | — | — |
| 2013-10-08 | $6.00 | $6.00 | 13,250 | — | — |
| 2013-10-07 | $6.20 | $6.20 | 4,200 | — | — |
| 2013-10-04 | $6.20 | $6.20 | 5,680 | — | — |
| 2013-10-03 | $6.30 | $6.30 | 13,240 | — | — |
| 2013-10-02 | $6.50 | $6.50 | 5,230 | — | — |
| 2013-10-01 | $6.30 | $6.30 | 10,310 | — | — |
| 2013-09-30 | $6.70 | $6.70 | 17,290 | — | — |
| 2013-09-27 | $6.50 | $6.50 | 32,240 | — | — |
| 2013-09-26 | $6.90 | $6.90 | 33,190 | — | — |
| 2013-09-25 | $6.70 | $6.70 | 88,410 | — | — |
| 2013-09-24 | $6.40 | $6.40 | 115,650 | — | — |
| 2013-09-23 | $5.70 | $5.70 | 9,480 | — | — |
| 2013-09-20 | $5.60 | $5.60 | 9,330 | — | — |
| 2013-09-19 | $5.90 | $5.90 | 8,210 | — | — |
| 2013-09-18 | $6.00 | $6.00 | 7,430 | — | — |
| 2013-09-17 | $6.00 | $6.00 | 5,060 | — | — |
| 2013-09-16 | $6.20 | $6.20 | 6,770 | — | — |
| 2013-09-13 | $6.10 | $6.10 | 8,780 | — | — |
| 2013-09-12 | $6.10 | $6.10 | 16,400 | — | — |
| 2013-09-11 | $6.10 | $6.10 | 12,990 | — | — |
| 2013-09-10 | $6.20 | $6.20 | 22,190 | — | — |
| 2013-09-09 | $6.30 | $6.30 | 13,250 | — | — |
| 2013-09-06 | $5.90 | $5.90 | 2,960 | — | — |
| 2013-09-05 | $5.80 | $5.80 | 20,740 | — | — |
| 2013-09-04 | $6.00 | $6.00 | 2,910 | — | — |
| 2013-09-03 | $6.00 | $6.00 | 5,490 | — | — |
| 2013-08-30 | $6.20 | $6.20 | 12,860 | — | — |
| 2013-08-29 | $6.30 | $6.30 | 5,920 | — | — |
| 2013-08-28 | $6.10 | $6.10 | 76,340 | — | — |
| 2013-08-27 | $7.30 | $7.30 | 6,540 | — | — |
| 2013-08-26 | $7.30 | $7.30 | 6,160 | — | — |
| 2013-08-23 | $7.70 | $7.70 | 11,780 | — | — |
| 2013-08-22 | $8.00 | $8.00 | 9,490 | — | — |
| 2013-08-21 | $7.70 | $7.70 | 4,110 | — | — |
| 2013-08-20 | $7.90 | $7.90 | 4,200 | — | — |
| 2013-08-19 | $7.90 | $7.90 | 2,630 | — | — |
| 2013-08-16 | $8.00 | $8.00 | 17,760 | — | — |
| 2013-08-15 | $8.20 | $8.20 | 30,640 | — | — |
| 2013-08-14 | $7.70 | $7.70 | 31,470 | — | — |
| 2013-08-13 | $7.50 | $7.50 | 48,570 | — | — |
| 2013-08-12 | $6.30 | $6.30 | 7,340 | — | — |
| 2013-08-09 | $6.70 | $6.70 | 1,900 | — | — |
| 2013-08-08 | $6.70 | $6.70 | 19,770 | — | — |
| 2013-08-07 | $6.80 | $6.80 | 11,400 | — | — |
| 2013-08-06 | $6.30 | $6.30 | 10,310 | — | — |
| 2013-08-05 | $6.20 | $6.20 | 7,510 | — | — |
| 2013-08-02 | $6.30 | $6.30 | 17,690 | — | — |
| 2013-08-01 | $6.80 | $6.80 | 25,440 | — | — |
| 2013-07-31 | $6.30 | $6.30 | 9,770 | — | — |
| 2013-07-30 | $6.10 | $6.10 | 10,670 | — | — |
| 2013-07-29 | $6.40 | $6.40 | 16,780 | — | — |
| 2013-07-26 | $5.70 | $5.70 | 9,100 | — | — |
| 2013-07-25 | $6.00 | $6.00 | 50,600 | — | — |
| 2013-07-24 | $5.30 | $5.30 | 1,360 | — | — |
| 2013-07-23 | $5.30 | $5.30 | 4,040 | — | — |
| 2013-07-22 | $5.30 | $5.30 | 3,960 | — | — |
| 2013-07-19 | $5.50 | $5.50 | 2,680 | — | — |
| 2013-07-18 | $5.30 | $5.30 | 5,960 | — | — |
| 2013-07-17 | $5.50 | $5.50 | 10,700 | — | — |
| 2013-07-16 | $5.20 | $5.20 | 3,010 | — | — |
| 2013-07-15 | $5.20 | $5.20 | 5,900 | — | — |
| 2013-07-12 | $5.20 | $5.20 | 3,590 | — | — |
| 2013-07-11 | $5.20 | $5.20 | 2,650 | — | — |
| 2013-07-10 | $5.20 | $5.20 | 4,250 | — | — |
| 2013-07-09 | $5.40 | $5.40 | 6,750 | — | — |
| 2013-07-08 | $5.30 | $5.30 | 4,770 | — | — |
| 2013-07-05 | $5.40 | $5.40 | 6,980 | — | — |
| 2013-07-03 | $5.30 | $5.30 | 1,150 | — | — |
| 2013-07-02 | $5.40 | $5.40 | 1,720 | — | — |
| 2013-07-01 | $5.20 | $5.20 | 16,740 | — | — |
| 2013-06-28 | $4.80 | $4.80 | 25,880 | — | — |
| 2013-06-27 | $5.90 | $5.90 | 7,700 | — | — |
| 2013-06-26 | $5.50 | $5.50 | 3,260 | — | — |
| 2013-06-25 | $5.40 | $5.40 | 1,960 | — | — |
| 2013-06-24 | $5.20 | $5.20 | 9,460 | — | — |
| 2013-06-21 | $5.10 | $5.10 | 8,130 | — | — |
| 2013-06-20 | $5.60 | $5.60 | 2,140 | — | — |
| 2013-06-19 | $5.70 | $5.70 | 520 | — | — |
| 2013-06-18 | $5.70 | $5.70 | 10,590 | — | — |
| 2013-06-17 | $5.80 | $5.80 | 3,130 | — | — |
| 2013-06-14 | $5.60 | $5.60 | 3,310 | — | — |
| 2013-06-13 | $5.90 | $5.90 | 6,810 | — | — |
| 2013-06-12 | $6.20 | $6.20 | 3,050 | — | — |
| 2013-06-11 | $5.70 | $5.70 | 1,410 | — | — |
| 2013-06-10 | $5.60 | $5.60 | 2,950 | — | — |
| 2013-06-07 | $5.50 | $5.50 | 6,340 | — | — |
| 2013-06-06 | $5.70 | $5.70 | 6,270 | — | — |
| 2013-06-05 | $6.00 | $6.00 | 4,900 | — | — |
| 2013-06-04 | $6.30 | $6.30 | 7,670 | — | — |
| 2013-06-03 | $6.90 | $6.90 | 14,660 | — | — |
| 2013-05-31 | $7.10 | $7.10 | 26,620 | — | — |
| 2013-05-30 | $6.90 | $6.90 | 90,160 | — | — |
| 2013-05-29 | $6.00 | $6.00 | 51,930 | — | — |
| 2013-05-28 | $5.30 | $5.30 | 14,950 | — | — |
| 2013-05-24 | $4.80 | $4.80 | 3,350 | — | — |
| 2013-05-23 | $5.00 | $5.00 | 4,310 | — | — |
| 2013-05-22 | $5.10 | $5.10 | 1,820 | — | — |
| 2013-05-21 | $5.20 | $5.20 | 5,550 | — | — |
| 2013-05-20 | $5.30 | $5.30 | 9,860 | — | — |
| 2013-05-17 | $5.10 | $5.10 | 2,120 | — | — |
| 2013-05-16 | $5.10 | $5.10 | 6,300 | — | — |
| 2013-05-15 | $4.80 | $4.80 | 5,480 | — | — |
| 2013-05-14 | $4.80 | $4.80 | 19,390 | — | — |
| 2013-05-13 | $5.10 | $5.10 | 3,220 | — | — |
| 2013-05-10 | $5.30 | $5.30 | 2,080 | — | — |
| 2013-05-09 | $5.10 | $5.10 | 6,080 | — | — |
| 2013-05-08 | $5.00 | $5.00 | 780 | — | — |
| 2013-05-07 | $5.00 | $5.00 | 6,750 | — | — |
| 2013-05-06 | $5.10 | $5.10 | 3,710 | — | — |
| 2013-05-03 | $5.10 | $5.10 | 7,160 | — | — |
| 2013-05-02 | $5.10 | $5.10 | 6,920 | — | — |
| 2013-05-01 | $5.00 | $5.00 | 4,170 | — | — |
| 2013-04-30 | $5.10 | $5.10 | 10,640 | — | — |
| 2013-04-29 | $5.20 | $5.20 | 5,050 | — | — |
| 2013-04-26 | $5.20 | $5.20 | 2,940 | — | — |
| 2013-04-25 | $5.10 | $5.10 | 6,450 | — | — |
| 2013-04-24 | $5.20 | $5.20 | 5,410 | — | — |
| 2013-04-23 | $5.50 | $5.50 | 1,470 | — | — |
| 2013-04-22 | $5.60 | $5.60 | 11,100 | — | — |
| 2013-04-19 | $5.50 | $5.50 | 4,180 | — | — |
| 2013-04-18 | $5.10 | $5.10 | 3,460 | — | — |
| 2013-04-17 | $5.20 | $5.20 | 560 | — | — |
| 2013-04-16 | $5.30 | $5.30 | 3,420 | — | — |
| 2013-04-15 | $5.10 | $5.10 | 7,030 | — | — |
| 2013-04-12 | $5.30 | $5.30 | 3,360 | — | — |
| 2013-04-11 | $5.30 | $5.30 | 8,000 | — | — |
| 2013-04-10 | $5.20 | $5.20 | 10,120 | — | — |
| 2013-04-09 | $5.20 | $5.20 | 13,090 | — | — |
| 2013-04-08 | $5.30 | $5.30 | 6,980 | — | — |
| 2013-04-05 | $5.10 | $5.10 | 8,680 | — | — |
| 2013-04-04 | $5.20 | $5.20 | 5,090 | — | — |
| 2013-04-03 | $5.10 | $5.10 | 2,650 | — | — |
| 2013-04-02 | $5.10 | $5.10 | 4,440 | — | — |
| 2013-04-01 | $5.20 | $5.20 | 5,430 | — | — |
| 2013-03-28 | $5.40 | $5.40 | 6,200 | — | — |
| 2013-03-27 | $5.60 | $5.60 | 5,940 | — | — |
| 2013-03-26 | $5.90 | $5.90 | 10,400 | — | — |
| 2013-03-25 | $6.20 | $6.20 | 36,290 | — | — |
| 2013-03-22 | $5.80 | $5.80 | 10,430 | — | — |
| 2013-03-21 | $5.70 | $5.70 | 6,520 | — | — |
| 2013-03-20 | $5.60 | $5.60 | 8,620 | — | — |
| 2013-03-19 | $5.70 | $5.70 | 4,370 | — | — |
| 2013-03-18 | $5.70 | $5.70 | 8,260 | — | — |
| 2013-03-15 | $5.60 | $5.60 | 3,890 | — | — |
| 2013-03-14 | $5.70 | $5.70 | 6,450 | — | — |
| 2013-03-13 | $5.80 | $5.80 | 7,080 | — | — |
| 2013-03-12 | $5.80 | $5.80 | 5,380 | — | — |
| 2013-03-11 | $5.60 | $5.60 | 14,250 | — | — |
| 2013-03-08 | $5.70 | $5.70 | 8,510 | — | — |
| 2013-03-07 | $5.70 | $5.70 | 30,030 | — | — |
| 2013-03-06 | $5.10 | $5.10 | 6,730 | — | — |
| 2013-03-05 | $5.20 | $5.20 | 19,700 | — | — |
| 2013-03-04 | $5.00 | $5.00 | 12,150 | — | — |
| 2013-03-01 | $5.20 | $5.20 | 10,210 | — | — |
| 2013-02-28 | $5.20 | $5.20 | 21,270 | — | — |
| 2013-02-27 | $4.70 | $4.70 | 186,200 | — | — |
| 2013-02-26 | $5.50 | $5.50 | 171,010 | — | — |
| 2013-02-25 | $6.40 | $6.40 | 3,660 | — | — |
| 2013-02-22 | $6.80 | $6.80 | 12,120 | — | — |
| 2013-02-21 | $6.50 | $6.50 | 6,320 | — | — |
| 2013-02-20 | $6.30 | $6.30 | 14,970 | — | — |
| 2013-02-19 | $6.60 | $6.60 | 7,090 | — | — |
| 2013-02-15 | $6.90 | $6.90 | 20,480 | — | — |
| 2013-02-14 | $6.70 | $6.70 | 28,590 | — | — |
| 2013-02-13 | $7.50 | $7.50 | 7,460 | — | — |
| 2013-02-12 | $7.50 | $7.50 | 5,360 | — | — |
| 2013-02-11 | $7.50 | $7.50 | 3,130 | — | — |
| 2013-02-08 | $7.50 | $7.50 | 5,410 | — | — |
| 2013-02-07 | $7.80 | $7.80 | 14,020 | — | — |
| 2013-02-06 | $7.90 | $7.90 | 70,540 | — | — |
| 2013-02-05 | $7.90 | $7.90 | 46,130 | — | — |
| 2013-02-04 | $7.30 | $7.30 | 1,570 | — | — |
| 2013-02-01 | $7.30 | $7.30 | 11,280 | — | — |
| 2013-01-31 | $7.10 | $7.10 | 4,130 | — | — |
| 2013-01-30 | $7.40 | $7.40 | 4,890 | — | — |
| 2013-01-29 | $7.50 | $7.50 | 5,420 | — | — |
| 2013-01-28 | $7.00 | $7.00 | 7,450 | — | — |
| 2013-01-25 | $7.60 | $7.60 | 1,670 | — | — |
| 2013-01-24 | $7.40 | $7.40 | 3,500 | — | — |
| 2013-01-23 | $7.10 | $7.10 | 5,680 | — | — |
| 2013-01-22 | $7.30 | $7.30 | 9,680 | — | — |
| 2013-01-18 | $7.30 | $7.30 | 4,630 | — | — |
| 2013-01-17 | $7.20 | $7.20 | 1,800 | — | — |
| 2013-01-16 | $7.30 | $7.30 | 2,580 | — | — |
| 2013-01-15 | $7.30 | $7.30 | 18,620 | — | — |
| 2013-01-14 | $7.50 | $7.50 | 3,270 | — | — |
| 2013-01-11 | $7.50 | $7.50 | 6,990 | — | — |
| 2013-01-10 | $7.70 | $7.70 | 6,290 | — | — |
| 2013-01-09 | $7.90 | $7.90 | 5,620 | — | — |
| 2013-01-08 | $7.90 | $7.90 | 6,610 | — | — |
| 2013-01-07 | $8.00 | $8.00 | 17,260 | — | — |
| 2013-01-04 | $8.20 | $8.20 | 9,000 | — | — |
| 2013-01-03 | $8.00 | $8.00 | 7,460 | — | — |
| 2013-01-02 | $8.00 | $8.00 | 11,090 | — | — |