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
- 2007-06-12 to 2026-09-03
- 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 | $3.08 | $5.67 | 8,092 | — | — |
| 2013-12-30 | $3.14 | $5.77 | 10,594 | — | — |
| 2013-12-27 | $3.29 | $6.04 | 28,077 | — | — |
| 2013-12-26 | $3.01 | $5.53 | 478 | — | — |
| 2013-12-24 | $3.04 | $5.58 | 0 | — | — |
| 2013-12-23 | $3.04 | $5.58 | 904 | — | — |
| 2013-12-20 | $2.98 | $5.48 | 3,510 | — | — |
| 2013-12-19 | $2.98 | $5.48 | 4,637 | — | — |
| 2013-12-18 | $2.91 | $5.35 | 1,595 | — | — |
| 2013-12-17 | $2.91 | $5.35 | 7,012 | — | — |
| 2013-12-16 | $3.03 | $5.56 | 9,012 | — | — |
| 2013-12-13 | $2.96 | $5.43 | 1,055 | — | — |
| 2013-12-12 | $3.14 | $5.78 | 0 | — | — |
| 2013-12-11 | $3.14 | $5.55 | 9,025 | — | — |
| 2013-12-10 | $3.17 | $5.59 | 5,698 | — | — |
| 2013-12-09 | $3.20 | $5.65 | 12,610 | — | — |
| 2013-12-06 | $2.96 | $5.23 | 0 | — | — |
| 2013-12-05 | $2.96 | $5.23 | 0 | — | — |
| 2013-12-04 | $2.96 | $5.23 | 4,209 | — | — |
| 2013-12-03 | $3.05 | $5.38 | 6,387 | — | — |
| 2013-12-02 | $3.08 | $5.44 | 1,521 | — | — |
| 2013-11-29 | $3.22 | $5.69 | 0 | — | — |
| 2013-11-27 | $3.22 | $5.69 | 0 | — | — |
| 2013-11-26 | $3.22 | $5.69 | 465 | — | — |
| 2013-11-25 | $3.17 | $5.60 | 1,130 | — | — |
| 2013-11-22 | $3.13 | $5.52 | 5,850 | — | — |
| 2013-11-21 | $3.13 | $5.53 | 531 | — | — |
| 2013-11-20 | $3.20 | $5.66 | 0 | — | — |
| 2013-11-19 | $3.20 | $5.66 | 0 | — | — |
| 2013-11-18 | $3.20 | $5.66 | 5,276 | — | — |
| 2013-11-15 | $3.17 | $5.60 | 1,595 | — | — |
| 2013-11-14 | $3.08 | $5.44 | 9,943 | — | — |
| 2013-11-13 | $3.11 | $5.48 | 1,946 | — | — |
| 2013-11-12 | $3.08 | $5.44 | 5,058 | — | — |
| 2013-11-11 | $3.20 | $5.64 | 16,642 | — | — |
| 2013-11-08 | $3.18 | $5.61 | 2,393 | — | — |
| 2013-11-07 | $3.24 | $5.72 | 0 | — | — |
| 2013-11-06 | $3.24 | $5.72 | 2,393 | — | — |
| 2013-11-05 | $3.37 | $5.95 | 0 | — | — |
| 2013-11-04 | $3.37 | $5.95 | 0 | — | — |
| 2013-11-01 | $3.37 | $5.95 | 0 | — | — |
| 2013-10-31 | $3.37 | $5.95 | 1,079 | — | — |
| 2013-10-30 | $3.39 | $5.98 | 6,996 | — | — |
| 2013-10-29 | $3.38 | $5.97 | 1,329 | — | — |
| 2013-10-28 | $3.32 | $5.86 | 8,509 | — | — |
| 2013-10-25 | $3.41 | $6.02 | 5,970 | — | — |
| 2013-10-24 | $3.38 | $5.97 | 2,659 | — | — |
| 2013-10-23 | $3.47 | $6.12 | 0 | — | — |
| 2013-10-22 | $3.47 | $6.12 | 531 | — | — |
| 2013-10-21 | $3.46 | $6.11 | 1,563 | — | — |
| 2013-10-18 | $3.53 | $6.23 | 33,927 | — | — |
| 2013-10-17 | $3.38 | $5.97 | 1,861 | — | — |
| 2013-10-16 | $3.38 | $5.97 | 2,818 | — | — |
| 2013-10-15 | $3.26 | $5.75 | 3,970 | — | — |
| 2013-10-14 | $3.37 | $5.95 | 1,010 | — | — |
| 2013-10-11 | $3.37 | $5.94 | 1,063 | — | — |
| 2013-10-10 | $3.23 | $5.71 | 0 | — | — |
| 2013-10-09 | $3.23 | $5.71 | 0 | — | — |
| 2013-10-08 | $3.23 | $5.71 | 158,759 | — | — |
| 2013-10-07 | $3.26 | $5.75 | 400,230 | — | — |
| 2013-10-04 | $3.25 | $5.74 | 2,478 | — | — |
| 2013-10-03 | $3.27 | $5.78 | 1,595 | — | — |
| 2013-10-02 | $3.32 | $5.87 | 11,568 | — | — |
| 2013-10-01 | $3.30 | $5.82 | 1,329 | — | — |
| 2013-09-30 | $3.26 | $5.75 | 6,488 | — | — |
| 2013-09-27 | $3.23 | $5.71 | 0 | — | — |
| 2013-09-26 | $3.23 | $5.71 | 0 | — | — |
| 2013-09-25 | $3.23 | $5.71 | 9,392 | — | — |
| 2013-09-24 | $3.20 | $5.64 | 0 | — | — |
| 2013-09-23 | $3.20 | $5.64 | 10,315 | — | — |
| 2013-09-20 | $3.25 | $5.74 | 4,233 | — | — |
| 2013-09-19 | $3.13 | $5.52 | 137,221 | — | — |
| 2013-09-18 | $3.19 | $5.63 | 7,988 | — | — |
| 2013-09-17 | $3.11 | $5.48 | 3,989 | — | — |
| 2013-09-16 | $3.06 | $5.40 | 5,132 | — | — |
| 2013-09-13 | $3.04 | $5.37 | 1,627 | — | — |
| 2013-09-12 | $3.09 | $5.46 | 3,973 | — | — |
| 2013-09-11 | $3.12 | $5.51 | 0 | — | — |
| 2013-09-10 | $3.12 | $5.51 | 1,861 | — | — |
| 2013-09-09 | $3.08 | $5.44 | 1,329 | — | — |
| 2013-09-06 | $2.99 | $5.28 | 1,063 | — | — |
| 2013-09-05 | $3.01 | $5.31 | 2,978 | — | — |
| 2013-09-04 | $2.99 | $5.28 | 1,116 | — | — |
| 2013-09-03 | $3.01 | $5.31 | 1,100 | — | — |
| 2013-08-30 | $2.99 | $5.28 | 0 | — | — |
| 2013-08-29 | $2.99 | $5.28 | 531 | — | — |
| 2013-08-28 | $3.29 | $5.80 | 4,425 | — | — |
| 2013-08-27 | $2.97 | $5.25 | 0 | — | — |
| 2013-08-26 | $2.97 | $5.25 | 7,712 | — | — |
| 2013-08-23 | $3.13 | $5.53 | 1,446 | — | — |
| 2013-08-22 | $3.01 | $5.32 | 14,535 | — | — |
| 2013-08-21 | $2.99 | $5.28 | 22,303 | — | — |
| 2013-08-20 | $2.95 | $5.21 | 9,637 | — | — |
| 2013-08-19 | $3.01 | $5.31 | 63,039 | — | — |
| 2013-08-16 | $3.15 | $5.56 | 12,256 | — | — |
| 2013-08-15 | $3.24 | $5.72 | 40,687 | — | — |
| 2013-08-14 | $3.32 | $5.86 | 6,914 | — | — |
| 2013-08-13 | $3.31 | $5.84 | 1,928 | — | — |
| 2013-08-12 | $3.43 | $6.06 | 7,180 | — | — |
| 2013-08-09 | $3.33 | $5.88 | 0 | — | — |
| 2013-08-08 | $3.33 | $5.88 | 0 | — | — |
| 2013-08-07 | $3.33 | $5.88 | 297 | — | — |
| 2013-08-06 | $3.35 | $5.91 | 4,693 | — | — |
| 2013-08-05 | $3.41 | $6.01 | 8,243 | — | — |
| 2013-08-02 | $3.41 | $6.02 | 1,598 | — | — |
| 2013-08-01 | $3.39 | $5.98 | 5,052 | — | — |
| 2013-07-31 | $3.41 | $6.03 | 8,440 | — | — |
| 2013-07-30 | $3.66 | $6.47 | 4,909 | — | — |
| 2013-07-29 | $3.75 | $6.63 | 2,925 | — | — |
| 2013-07-26 | $3.75 | $6.62 | 941 | — | — |
| 2013-07-25 | $3.77 | $6.65 | 3,723 | — | — |
| 2013-07-24 | $3.61 | $6.37 | 1,063 | — | — |
| 2013-07-23 | $3.68 | $6.50 | 1,994 | — | — |
| 2013-07-22 | $3.59 | $6.34 | 6,709 | — | — |
| 2013-07-19 | $3.53 | $6.23 | 0 | — | — |
| 2013-07-18 | $3.53 | $6.23 | 8,544 | — | — |
| 2013-07-17 | $3.40 | $6.01 | 3,531 | — | — |
| 2013-07-16 | $3.29 | $5.80 | 14,291 | — | — |
| 2013-07-15 | $3.20 | $5.64 | 25,354 | — | — |
| 2013-07-12 | $3.32 | $5.87 | 2,925 | — | — |
| 2013-07-11 | $3.39 | $5.99 | 3,723 | — | — |
| 2013-07-10 | $3.52 | $6.22 | 611 | — | — |
| 2013-07-09 | $3.50 | $6.19 | 5,704 | — | — |
| 2013-07-08 | $3.47 | $6.13 | 3,983 | — | — |
| 2013-07-05 | $3.26 | $5.75 | 4,534 | — | — |
| 2013-07-03 | $3.29 | $5.82 | 0 | — | — |
| 2013-07-02 | $3.29 | $5.82 | 3,935 | — | — |
| 2013-07-01 | $3.42 | $6.04 | 12,921 | — | — |
| 2013-06-28 | $3.44 | $6.07 | 17,447 | — | — |
| 2013-06-27 | $3.40 | $6.00 | 23,747 | — | — |
| 2013-06-26 | $3.31 | $5.84 | 898 | — | — |
| 2013-06-25 | $3.12 | $5.50 | 5,573 | — | — |
| 2013-06-24 | $3.07 | $5.42 | 35,081 | — | — |
| 2013-06-21 | $3.29 | $5.81 | 4,909 | — | — |
| 2013-06-20 | $3.31 | $5.84 | 19,359 | — | — |
| 2013-06-19 | $3.52 | $6.21 | 2,419 | — | — |
| 2013-06-18 | $3.61 | $6.37 | 2,824 | — | — |
| 2013-06-17 | $3.65 | $6.45 | 1,595 | — | — |
| 2013-06-14 | $3.65 | $6.44 | 3,845 | — | — |
| 2013-06-13 | $3.64 | $6.43 | 2,372 | — | — |
| 2013-06-12 | $3.54 | $6.25 | 2,925 | — | — |
| 2013-06-11 | $3.66 | $6.46 | 2,925 | — | — |
| 2013-06-10 | $3.66 | $6.46 | 1,800 | — | — |
| 2013-06-07 | $3.69 | $6.51 | 7,095 | — | — |
| 2013-06-06 | $3.78 | $6.67 | 664 | — | — |
| 2013-06-05 | $3.86 | $6.81 | 6,329 | — | — |
| 2013-06-04 | $3.85 | $6.79 | 10,826 | — | — |
| 2013-06-03 | $4.02 | $7.10 | 265 | — | — |
| 2013-05-31 | $3.94 | $6.95 | 356 | — | — |
| 2013-05-30 | $3.99 | $7.05 | 1,268 | — | — |
| 2013-05-29 | $4.19 | $7.40 | 0 | — | — |
| 2013-05-28 | $4.19 | $7.40 | 1,124 | — | — |
| 2013-05-24 | $4.30 | $7.59 | 941 | — | — |
| 2013-05-23 | $4.22 | $7.44 | 513 | — | — |
| 2013-05-22 | $4.32 | $7.63 | 2,393 | — | — |
| 2013-05-21 | $4.23 | $7.47 | 1,329 | — | — |
| 2013-05-20 | $3.93 | $6.94 | 0 | — | — |
| 2013-05-17 | $3.93 | $6.94 | 0 | — | — |
| 2013-05-16 | $3.93 | $6.94 | 7,621 | — | — |
| 2013-05-15 | $3.89 | $6.87 | 8,571 | — | — |
| 2013-05-14 | $3.99 | $7.05 | 0 | — | — |
| 2013-05-13 | $3.99 | $7.05 | 531 | — | — |
| 2013-05-10 | $4.08 | $7.20 | 1,680 | — | — |
| 2013-05-09 | $4.03 | $7.12 | 4,028 | — | — |
| 2013-05-08 | $4.04 | $7.13 | 4,387 | — | — |
| 2013-05-07 | $4.13 | $7.29 | 265 | — | — |
| 2013-05-06 | $4.01 | $7.08 | 2,592 | — | — |
| 2013-05-03 | $4.06 | $7.18 | 13,057 | — | — |
| 2013-05-02 | $4.00 | $7.07 | 7,778 | — | — |
| 2013-05-01 | $4.30 | $7.32 | 8,109 | — | — |
| 2013-04-30 | $4.18 | $7.13 | 24,879 | — | — |
| 2013-04-29 | $4.14 | $7.05 | 5,630 | — | — |
| 2013-04-26 | $4.04 | $6.88 | 1,800 | — | — |
| 2013-04-25 | $4.09 | $6.97 | 0 | — | — |
| 2013-04-24 | $4.09 | $6.97 | 1,200 | — | — |
| 2013-04-23 | $4.05 | $6.89 | 0 | — | — |
| 2013-04-22 | $4.05 | $6.89 | 1,500 | — | — |
| 2013-04-19 | $3.89 | $6.62 | 0 | — | — |
| 2013-04-18 | $3.89 | $6.62 | 3,169 | — | — |
| 2013-04-17 | $3.88 | $6.60 | 3,148 | — | — |
| 2013-04-16 | $3.92 | $6.67 | 2,160 | — | — |
| 2013-04-15 | $3.89 | $6.63 | 2,355 | — | — |
| 2013-04-12 | $3.89 | $6.62 | 9,849 | — | — |
| 2013-04-11 | $3.96 | $6.75 | 4,501 | — | — |
| 2013-04-10 | $4.02 | $6.84 | 6,002 | — | — |
| 2013-04-09 | $3.86 | $6.57 | 450 | — | — |
| 2013-04-08 | $3.89 | $6.63 | 10,180 | — | — |
| 2013-04-05 | $3.99 | $6.79 | 103,205 | — | — |
| 2013-04-04 | $3.87 | $6.59 | 0 | — | — |
| 2013-04-03 | $3.87 | $6.59 | 0 | — | — |
| 2013-04-02 | $3.87 | $6.59 | 14,189 | — | — |
| 2013-04-01 | $3.92 | $6.67 | 1,800 | — | — |
| 2013-03-28 | $3.95 | $6.73 | 10,051 | — | — |
| 2013-03-27 | $3.80 | $6.47 | 7,740 | — | — |
| 2013-03-26 | $3.79 | $6.45 | 1,545 | — | — |
| 2013-03-25 | $3.85 | $6.56 | 4,831 | — | — |
| 2013-03-22 | $3.77 | $6.41 | 122,895 | — | — |
| 2013-03-21 | $3.75 | $6.39 | 10,168 | — | — |
| 2013-03-20 | $3.82 | $6.51 | 10,537 | — | — |
| 2013-03-19 | $4.15 | $7.06 | 0 | — | — |
| 2013-03-18 | $4.15 | $7.06 | 0 | — | — |
| 2013-03-15 | $4.15 | $7.06 | 4,072 | — | — |
| 2013-03-14 | $4.16 | $7.08 | 2,325 | — | — |
| 2013-03-13 | $4.25 | $7.24 | 3,100 | — | — |
| 2013-03-12 | $4.25 | $7.24 | 0 | — | — |
| 2013-03-11 | $4.25 | $7.24 | 0 | — | — |
| 2013-03-08 | $4.25 | $7.24 | 6,389 | — | — |
| 2013-03-07 | $4.33 | $7.38 | 2,292 | — | — |
| 2013-03-06 | $4.03 | $6.87 | 1,500 | — | — |
| 2013-03-05 | $3.87 | $6.58 | 2,100 | — | — |
| 2013-03-04 | $3.83 | $6.53 | 8,403 | — | — |
| 2013-03-01 | $3.83 | $6.53 | 1,500 | — | — |
| 2013-02-28 | $3.84 | $6.53 | 2,100 | — | — |
| 2013-02-27 | $3.78 | $6.44 | 0 | — | — |
| 2013-02-26 | $3.78 | $6.44 | 13,724 | — | — |
| 2013-02-25 | $3.71 | $6.32 | 2,400 | — | — |
| 2013-02-22 | $3.60 | $6.12 | 2,100 | — | — |
| 2013-02-21 | $3.67 | $6.25 | 0 | — | — |
| 2013-02-20 | $3.67 | $6.25 | 900 | — | — |
| 2013-02-19 | $3.67 | $6.25 | 1,200 | — | — |
| 2013-02-15 | $3.62 | $6.16 | 1,200 | — | — |
| 2013-02-14 | $3.52 | $6.00 | 0 | — | — |
| 2013-02-13 | $3.52 | $6.00 | 3,001 | — | — |
| 2013-02-12 | $3.53 | $6.01 | 0 | — | — |
| 2013-02-11 | $3.53 | $6.01 | 0 | — | — |
| 2013-02-08 | $3.53 | $6.01 | 0 | — | — |
| 2013-02-07 | $3.53 | $6.01 | 1,761 | — | — |
| 2013-02-06 | $3.60 | $6.13 | 630 | — | — |
| 2013-02-05 | $3.66 | $6.23 | 0 | — | — |
| 2013-02-04 | $3.66 | $6.23 | 9,042 | — | — |
| 2013-02-01 | $3.61 | $6.16 | 7,529 | — | — |
| 2013-01-31 | $3.57 | $6.07 | 600 | — | — |
| 2013-01-30 | $3.57 | $6.07 | 28,811 | — | — |
| 2013-01-29 | $3.67 | $6.24 | 1,500 | — | — |
| 2013-01-28 | $3.58 | $6.10 | 5,870 | — | — |
| 2013-01-25 | $3.67 | $6.24 | 8,985 | — | — |
| 2013-01-24 | $3.61 | $6.15 | 6,854 | — | — |
| 2013-01-23 | $3.60 | $6.13 | 4,501 | — | — |
| 2013-01-22 | $3.55 | $6.04 | 23,481 | — | — |
| 2013-01-18 | $3.51 | $5.98 | 3,376 | — | — |
| 2013-01-17 | $3.56 | $6.06 | 5,102 | — | — |
| 2013-01-16 | $3.50 | $5.96 | 6,002 | — | — |
| 2013-01-15 | $3.55 | $6.04 | 2,911 | — | — |
| 2013-01-14 | $3.53 | $6.02 | 8,436 | — | — |
| 2013-01-11 | $3.43 | $5.85 | 29,672 | — | — |
| 2013-01-10 | $3.67 | $6.24 | 9,150 | — | — |
| 2013-01-09 | $3.45 | $5.88 | 6,077 | — | — |
| 2013-01-08 | $3.47 | $5.90 | 5,354 | — | — |
| 2013-01-07 | $3.59 | $6.11 | 14,285 | — | — |
| 2013-01-04 | $3.61 | $6.15 | 21,431 | — | — |
| 2013-01-03 | $3.58 | $6.10 | 7,896 | — | — |
| 2013-01-02 | $3.76 | $6.40 | 42,713 | — | — |