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
- 2009-09-08 to 2026-08-28
- 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 | $4.50 | $4.50 | 315 |
| 2013-12-30 | $4.30 | $4.30 | 5,753 |
| 2013-12-27 | $5.00 | $5.00 | 300 |
| 2013-12-26 | $5.20 | $5.20 | 0 |
| 2013-12-24 | $5.20 | $5.20 | 170 |
| 2013-12-23 | $5.90 | $5.90 | 2,135 |
| 2013-12-20 | $5.20 | $5.20 | 2,172 |
| 2013-12-19 | $5.00 | $5.00 | 0 |
| 2013-12-18 | $5.00 | $5.00 | 0 |
| 2013-12-17 | $5.00 | $5.00 | 10 |
| 2013-12-16 | $5.00 | $5.00 | 0 |
| 2013-12-13 | $5.00 | $5.00 | 72 |
| 2013-12-12 | $5.30 | $5.30 | 2,173 |
| 2013-12-11 | $6.00 | $6.00 | 0 |
| 2013-12-10 | $6.00 | $6.00 | 0 |
| 2013-12-09 | $6.00 | $6.00 | 113 |
| 2013-12-06 | $6.00 | $6.00 | 122 |
| 2013-12-05 | $5.00 | $5.00 | 421 |
| 2013-12-04 | $6.08 | $6.08 | 652 |
| 2013-12-03 | $7.40 | $7.40 | 540 |
| 2013-12-02 | $8.60 | $8.60 | 0 |
| 2013-11-29 | $8.60 | $8.60 | 290 |
| 2013-11-27 | $8.00 | $8.00 | 1,118 |
| 2013-11-26 | $8.20 | $8.20 | 940 |
| 2013-11-25 | $9.40 | $9.40 | 0 |
| 2013-11-22 | $9.40 | $9.40 | 32 |
| 2013-11-21 | $9.40 | $9.40 | 1,928 |
| 2013-11-20 | $10.00 | $10.00 | 1,300 |
| 2013-11-19 | $10.60 | $10.60 | 2,097 |
| 2013-11-18 | $10.20 | $10.20 | 992 |
| 2013-11-15 | $8.92 | $8.92 | 2,471 |
| 2013-11-14 | $8.00 | $8.00 | 5,786 |
| 2013-11-13 | $5.80 | $5.80 | 1,607 |
| 2013-11-12 | $5.80 | $5.80 | 520 |
| 2013-11-11 | $5.60 | $5.60 | 0 |
| 2013-11-08 | $5.60 | $5.60 | 0 |
| 2013-11-07 | $5.60 | $5.60 | 16 |
| 2013-11-06 | $5.80 | $5.80 | 355 |
| 2013-11-05 | $5.20 | $5.20 | 375 |
| 2013-11-04 | $4.80 | $4.80 | 605 |
| 2013-11-01 | $4.80 | $4.80 | 250 |
| 2013-10-31 | $5.16 | $5.16 | 5 |
| 2013-10-30 | $4.80 | $4.80 | 896 |
| 2013-10-29 | $4.00 | $4.00 | 500 |
| 2013-10-28 | $4.00 | $4.00 | 1,141 |
| 2013-10-25 | $5.16 | $5.16 | 0 |
| 2013-10-24 | $5.16 | $5.16 | 1,008 |
| 2013-10-23 | $4.80 | $4.80 | 772 |
| 2013-10-22 | $4.80 | $4.80 | 7 |
| 2013-10-21 | $4.80 | $4.80 | 0 |
| 2013-10-18 | $4.80 | $4.80 | 544 |
| 2013-10-17 | $4.80 | $4.80 | 300 |
| 2013-10-16 | $4.60 | $4.60 | 439 |
| 2013-10-15 | $4.60 | $4.60 | 0 |
| 2013-10-14 | $4.60 | $4.60 | 0 |
| 2013-10-11 | $4.60 | $4.60 | 482 |
| 2013-10-10 | $4.20 | $4.20 | 1,022 |
| 2013-10-09 | $4.03 | $4.03 | 1,490 |
| 2013-10-08 | $4.34 | $4.34 | 10 |
| 2013-10-07 | $4.40 | $4.40 | 0 |
| 2013-10-04 | $4.40 | $4.40 | 178 |
| 2013-10-03 | $5.00 | $5.00 | 0 |
| 2013-10-02 | $5.00 | $5.00 | 1,260 |
| 2013-10-01 | $4.40 | $4.40 | 255 |
| 2013-09-30 | $4.40 | $4.40 | 500 |
| 2013-09-27 | $5.40 | $5.40 | 105 |
| 2013-09-26 | $5.40 | $5.40 | 270 |
| 2013-09-25 | $5.40 | $5.40 | 672 |
| 2013-09-24 | $5.40 | $5.40 | 1,232 |
| 2013-09-23 | $5.80 | $5.80 | 5 |
| 2013-09-20 | $4.40 | $4.40 | 230 |
| 2013-09-19 | $4.40 | $4.40 | 0 |
| 2013-09-18 | $4.40 | $4.40 | 0 |
| 2013-09-17 | $4.40 | $4.40 | 659 |
| 2013-09-16 | $5.80 | $5.80 | 6,507 |
| 2013-09-13 | $4.60 | $4.60 | 3,247 |
| 2013-09-12 | $3.60 | $3.60 | 55 |
| 2013-09-11 | $3.02 | $3.02 | 2,570 |
| 2013-09-10 | $5.00 | $5.00 | 240 |
| 2013-09-09 | $5.00 | $5.00 | 520 |
| 2013-09-06 | $3.60 | $3.60 | 5,607 |
| 2013-09-05 | $3.35 | $3.35 | 367 |
| 2013-09-04 | $3.40 | $3.40 | 110 |
| 2013-09-03 | $5.20 | $5.20 | 0 |
| 2013-08-30 | $5.20 | $5.20 | 11 |
| 2013-08-29 | $4.00 | $4.00 | 700 |
| 2013-08-28 | $3.30 | $3.30 | 855 |
| 2013-08-27 | $5.40 | $5.40 | 5 |
| 2013-08-26 | $5.40 | $5.40 | 5 |
| 2013-08-23 | $5.40 | $5.40 | 0 |
| 2013-08-22 | $5.40 | $5.40 | 5,435 |
| 2013-08-21 | $4.20 | $4.20 | 2,173 |
| 2013-08-20 | $4.20 | $4.20 | 1,186 |
| 2013-08-19 | $4.20 | $4.20 | 375 |
| 2013-08-16 | $4.20 | $4.20 | 0 |
| 2013-08-15 | $4.20 | $4.20 | 0 |
| 2013-08-14 | $4.20 | $4.20 | 465 |
| 2013-08-13 | $4.60 | $4.60 | 1,375 |
| 2013-08-12 | $4.60 | $4.60 | 2,145 |
| 2013-08-09 | $6.20 | $6.20 | 0 |
| 2013-08-08 | $6.20 | $6.20 | 0 |
| 2013-08-07 | $6.20 | $6.20 | 120 |
| 2013-08-06 | $6.40 | $6.40 | 5 |
| 2013-08-05 | $5.80 | $5.80 | 270 |
| 2013-08-02 | $6.40 | $6.40 | 1,093 |
| 2013-08-01 | $6.00 | $6.00 | 0 |
| 2013-07-31 | $6.00 | $6.00 | 5 |
| 2013-07-30 | $6.00 | $6.00 | 0 |
| 2013-07-29 | $6.00 | $6.00 | 625 |
| 2013-07-26 | $6.00 | $6.00 | 5 |
| 2013-07-25 | $5.40 | $5.40 | 3,475 |
| 2013-07-24 | $6.40 | $6.40 | 5 |
| 2013-07-23 | $5.20 | $5.20 | 1,305 |
| 2013-07-22 | $6.00 | $6.00 | 0 |
| 2013-07-19 | $6.00 | $6.00 | 5 |
| 2013-07-18 | $6.40 | $6.40 | 0 |
| 2013-07-17 | $6.40 | $6.40 | 727 |
| 2013-07-16 | $6.20 | $6.20 | 0 |
| 2013-07-15 | $6.20 | $6.20 | 1,605 |
| 2013-07-12 | $6.00 | $6.00 | 1,261 |
| 2013-07-11 | $6.00 | $6.00 | 0 |
| 2013-07-10 | $6.00 | $6.00 | 1,205 |
| 2013-07-09 | $6.60 | $6.60 | 0 |
| 2013-07-08 | $6.60 | $6.60 | 0 |
| 2013-07-05 | $6.60 | $6.60 | 0 |
| 2013-07-03 | $6.60 | $6.60 | 363 |
| 2013-07-02 | $6.60 | $6.60 | 0 |
| 2013-07-01 | $6.60 | $6.60 | 0 |
| 2013-06-28 | $6.60 | $6.60 | 5 |
| 2013-06-27 | $6.60 | $6.60 | 0 |
| 2013-06-26 | $6.60 | $6.60 | 5 |
| 2013-06-25 | $4.60 | $4.60 | 414 |
| 2013-06-24 | $6.00 | $6.00 | 0 |
| 2013-06-21 | $6.00 | $6.00 | 424 |
| 2013-06-20 | $6.20 | $6.20 | 0 |
| 2013-06-19 | $6.20 | $6.20 | 0 |
| 2013-06-18 | $6.20 | $6.20 | 5 |
| 2013-06-17 | $6.00 | $6.00 | 0 |
| 2013-06-14 | $6.00 | $6.00 | 0 |
| 2013-06-13 | $6.00 | $6.00 | 0 |
| 2013-06-12 | $6.00 | $6.00 | 0 |
| 2013-06-11 | $6.00 | $6.00 | 0 |
| 2013-06-10 | $6.00 | $6.00 | 0 |
| 2013-06-07 | $6.00 | $6.00 | 1,050 |
| 2013-06-06 | $5.40 | $5.40 | 994 |
| 2013-06-05 | $5.60 | $5.60 | 1,200 |
| 2013-06-04 | $5.40 | $5.40 | 400 |
| 2013-06-03 | $5.00 | $5.00 | 1,570 |
| 2013-05-31 | $4.00 | $4.00 | 1,080 |
| 2013-05-30 | $3.00 | $3.00 | 0 |
| 2013-05-29 | $3.00 | $3.00 | 0 |
| 2013-05-28 | $3.00 | $3.00 | 0 |
| 2013-05-24 | $3.00 | $3.00 | 0 |
| 2013-05-23 | $3.00 | $3.00 | 0 |
| 2013-05-22 | $3.00 | $3.00 | 119 |
| 2013-05-21 | $5.00 | $5.00 | 0 |
| 2013-05-20 | $5.00 | $5.00 | 0 |
| 2013-05-17 | $5.00 | $5.00 | 699 |
| 2013-05-16 | $5.40 | $5.40 | 0 |
| 2013-05-15 | $5.40 | $5.40 | 50 |
| 2013-05-14 | $5.00 | $5.00 | 125 |
| 2013-05-13 | $5.00 | $5.00 | 0 |
| 2013-05-10 | $5.00 | $5.00 | 0 |
| 2013-05-09 | $5.00 | $5.00 | 375 |
| 2013-05-08 | $4.00 | $4.00 | 200 |
| 2013-05-07 | $5.00 | $5.00 | 325 |
| 2013-05-06 | $6.40 | $6.40 | 25 |
| 2013-05-03 | $5.60 | $5.60 | 1,500 |
| 2013-05-02 | $5.80 | $5.80 | 0 |
| 2013-05-01 | $5.80 | $5.80 | 387 |
| 2013-04-30 | $5.80 | $5.80 | 0 |
| 2013-04-29 | $5.80 | $5.80 | 0 |
| 2013-04-26 | $5.80 | $5.80 | 110 |
| 2013-04-25 | $5.20 | $5.20 | 337 |
| 2013-04-24 | $5.20 | $5.20 | 250 |
| 2013-04-23 | $6.00 | $6.00 | 420 |
| 2013-04-22 | $5.00 | $5.00 | 115 |
| 2013-04-19 | $5.00 | $5.00 | 0 |
| 2013-04-18 | $5.00 | $5.00 | 0 |
| 2013-04-17 | $5.00 | $5.00 | 1,000 |
| 2013-04-16 | $5.00 | $5.00 | 0 |
| 2013-04-15 | $5.00 | $5.00 | 0 |
| 2013-04-12 | $5.00 | $5.00 | 0 |
| 2013-04-11 | $5.00 | $5.00 | 0 |
| 2013-04-10 | $5.00 | $5.00 | 589 |
| 2013-04-09 | $5.80 | $5.80 | 0 |
| 2013-04-08 | $5.80 | $5.80 | 820 |
| 2013-04-05 | $6.00 | $6.00 | 0 |
| 2013-04-04 | $6.00 | $6.00 | 0 |
| 2013-04-03 | $6.00 | $6.00 | 12 |
| 2013-04-02 | $4.40 | $4.40 | 1,399 |
| 2013-04-01 | $4.00 | $4.00 | 0 |
| 2013-03-28 | $4.00 | $4.00 | 0 |
| 2013-03-27 | $4.00 | $4.00 | 0 |
| 2013-03-26 | $4.00 | $4.00 | 0 |
| 2013-03-25 | $4.00 | $4.00 | 0 |
| 2013-03-22 | $4.00 | $4.00 | 0 |
| 2013-03-21 | $4.00 | $4.00 | 0 |
| 2013-03-20 | $4.00 | $4.00 | 175 |
| 2013-03-19 | $4.00 | $4.00 | 175 |
| 2013-03-18 | $4.00 | $4.00 | 0 |
| 2013-03-15 | $4.00 | $4.00 | 0 |
| 2013-03-14 | $4.00 | $4.00 | 55 |
| 2013-03-13 | $4.00 | $4.00 | 0 |
| 2013-03-12 | $4.00 | $4.00 | 410 |
| 2013-03-11 | $4.20 | $4.20 | 0 |
| 2013-03-08 | $4.20 | $4.20 | 0 |
| 2013-03-07 | $4.20 | $4.20 | 0 |
| 2013-03-06 | $4.20 | $4.20 | 8 |
| 2013-03-05 | $3.46 | $3.46 | 10 |
| 2013-03-04 | $4.00 | $4.00 | 0 |
| 2013-03-01 | $4.00 | $4.00 | 2,175 |
| 2013-02-28 | $4.60 | $4.60 | 15 |
| 2013-02-27 | $3.00 | $3.00 | 0 |
| 2013-02-26 | $3.00 | $3.00 | 0 |
| 2013-02-25 | $3.00 | $3.00 | 0 |
| 2013-02-22 | $3.00 | $3.00 | 50 |
| 2013-02-21 | $4.60 | $4.60 | 0 |
| 2013-02-20 | $4.60 | $4.60 | 0 |
| 2013-02-19 | $4.60 | $4.60 | 0 |
| 2013-02-15 | $4.60 | $4.60 | 10 |
| 2013-02-14 | $3.70 | $3.70 | 0 |
| 2013-02-13 | $3.70 | $3.70 | 0 |
| 2013-02-12 | $3.70 | $3.70 | 0 |
| 2013-02-11 | $3.70 | $3.70 | 0 |
| 2013-02-08 | $3.70 | $3.70 | 0 |
| 2013-02-07 | $3.70 | $3.70 | 0 |
| 2013-02-06 | $3.70 | $3.70 | 275 |
| 2013-02-05 | $3.00 | $3.00 | 0 |
| 2013-02-04 | $3.00 | $3.00 | 0 |
| 2013-02-01 | $3.00 | $3.00 | 25 |
| 2013-01-31 | $3.00 | $3.00 | 0 |
| 2013-01-30 | $3.00 | $3.00 | 0 |
| 2013-01-29 | $3.00 | $3.00 | 0 |
| 2013-01-28 | $3.00 | $3.00 | 0 |
| 2013-01-25 | $3.00 | $3.00 | 0 |
| 2013-01-24 | $3.00 | $3.00 | 353 |
| 2013-01-23 | $4.00 | $4.00 | 0 |
| 2013-01-22 | $4.00 | $4.00 | 0 |
| 2013-01-18 | $4.00 | $4.00 | 1,120 |
| 2013-01-17 | $4.80 | $4.80 | 0 |
| 2013-01-16 | $4.80 | $4.80 | 20 |
| 2013-01-15 | $4.80 | $4.80 | 20 |
| 2013-01-14 | $4.20 | $4.20 | 125 |
| 2013-01-11 | $5.00 | $5.00 | 0 |
| 2013-01-10 | $5.00 | $5.00 | 83 |
| 2013-01-09 | $5.00 | $5.00 | 95 |
| 2013-01-08 | $6.20 | $6.20 | 0 |
| 2013-01-07 | $6.20 | $6.20 | 0 |
| 2013-01-04 | $6.20 | $6.20 | 5 |
| 2013-01-03 | $5.00 | $5.00 | 0 |
| 2013-01-02 | $5.00 | $5.00 | 100 |