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
- 2011-04-06 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 | $2.80 | $2.80 | 0 | — | — |
| 2013-12-30 | $2.80 | $2.80 | 1,438 | — | — |
| 2013-12-27 | $2.80 | $2.80 | 100 | — | — |
| 2013-12-26 | $2.80 | $2.80 | 175 | — | — |
| 2013-12-24 | $2.40 | $2.40 | 3,993 | — | — |
| 2013-12-23 | $2.40 | $2.40 | 1,188 | — | — |
| 2013-12-20 | $2.80 | $2.80 | 3,538 | — | — |
| 2013-12-19 | $2.80 | $2.80 | 5,558 | — | — |
| 2013-12-18 | $3.60 | $3.60 | 213 | — | — |
| 2013-12-17 | $3.20 | $3.20 | 0 | — | — |
| 2013-12-16 | $3.20 | $3.20 | 0 | — | — |
| 2013-12-13 | $3.20 | $3.20 | 375 | — | — |
| 2013-12-12 | $2.80 | $2.80 | 80 | — | — |
| 2013-12-11 | $4.00 | $4.00 | 0 | — | — |
| 2013-12-10 | $4.00 | $4.00 | 25 | — | — |
| 2013-12-09 | $3.20 | $3.20 | 495 | — | — |
| 2013-12-06 | $3.20 | $3.20 | 0 | — | — |
| 2013-12-05 | $3.20 | $3.20 | 0 | — | — |
| 2013-12-04 | $3.20 | $3.20 | 25 | — | — |
| 2013-12-03 | $2.80 | $2.80 | 3,075 | — | — |
| 2013-12-02 | $2.00 | $2.00 | 0 | — | — |
| 2013-11-29 | $2.00 | $2.00 | 0 | — | — |
| 2013-11-27 | $2.00 | $2.00 | 0 | — | — |
| 2013-11-26 | $2.00 | $2.00 | 125 | — | — |
| 2013-11-25 | $2.00 | $2.00 | 800 | — | — |
| 2013-11-22 | $2.00 | $2.00 | 23,043 | — | — |
| 2013-11-21 | $2.40 | $2.40 | 130 | — | — |
| 2013-11-20 | $2.80 | $2.80 | 0 | — | — |
| 2013-11-19 | $2.80 | $2.80 | 875 | — | — |
| 2013-11-18 | $2.40 | $2.40 | 413 | — | — |
| 2013-11-15 | $2.80 | $2.80 | 0 | — | — |
| 2013-11-14 | $2.80 | $2.80 | 0 | — | — |
| 2013-11-13 | $2.80 | $2.80 | 2,513 | — | — |
| 2013-11-12 | $2.80 | $2.80 | 0 | — | — |
| 2013-11-11 | $2.80 | $2.80 | 188 | — | — |
| 2013-11-08 | $2.80 | $2.80 | 175 | — | — |
| 2013-11-07 | $3.20 | $3.20 | 575 | — | — |
| 2013-11-06 | $3.60 | $3.60 | 0 | — | — |
| 2013-11-05 | $3.60 | $3.60 | 0 | — | — |
| 2013-11-04 | $3.60 | $3.60 | 575 | — | — |
| 2013-11-01 | $4.00 | $4.00 | 250 | — | — |
| 2013-10-31 | $3.60 | $3.60 | 0 | — | — |
| 2013-10-30 | $3.60 | $3.60 | 338 | — | — |
| 2013-10-29 | $3.20 | $3.20 | 625 | — | — |
| 2013-10-28 | $3.60 | $3.60 | 1,813 | — | — |
| 2013-10-25 | $3.60 | $3.60 | 3,073 | — | — |
| 2013-10-24 | $3.60 | $3.60 | 275 | — | — |
| 2013-10-23 | $4.40 | $4.40 | 625 | — | — |
| 2013-10-22 | $3.60 | $3.60 | 25 | — | — |
| 2013-10-21 | $4.40 | $4.40 | 0 | — | — |
| 2013-10-18 | $4.40 | $4.40 | 0 | — | — |
| 2013-10-17 | $4.40 | $4.40 | 38 | — | — |
| 2013-10-16 | $4.00 | $4.00 | 0 | — | — |
| 2013-10-15 | $4.00 | $4.00 | 125 | — | — |
| 2013-10-14 | $4.00 | $4.00 | 2,230 | — | — |
| 2013-10-11 | $4.80 | $4.80 | 0 | — | — |
| 2013-10-10 | $4.80 | $4.80 | 0 | — | — |
| 2013-10-09 | $4.80 | $4.80 | 110 | — | — |
| 2013-10-08 | $4.00 | $4.00 | 0 | — | — |
| 2013-10-07 | $4.00 | $4.00 | 0 | — | — |
| 2013-10-04 | $4.00 | $4.00 | 0 | — | — |
| 2013-10-03 | $4.00 | $4.00 | 125 | — | — |
| 2013-10-02 | $5.20 | $5.20 | 0 | — | — |
| 2013-10-01 | $5.20 | $5.20 | 225 | — | — |
| 2013-09-30 | $4.00 | $4.00 | 0 | — | — |
| 2013-09-27 | $4.00 | $4.00 | 0 | — | — |
| 2013-09-26 | $4.00 | $4.00 | 250 | — | — |
| 2013-09-25 | $4.40 | $4.40 | 175 | — | — |
| 2013-09-24 | $4.40 | $4.40 | 0 | — | — |
| 2013-09-23 | $4.40 | $4.40 | 250 | — | — |
| 2013-09-20 | $4.40 | $4.40 | 125 | — | — |
| 2013-09-19 | $5.20 | $5.20 | 440 | — | — |
| 2013-09-18 | $4.40 | $4.40 | 100 | — | — |
| 2013-09-17 | $4.40 | $4.40 | 250 | — | — |
| 2013-09-16 | $4.80 | $4.80 | 375 | — | — |
| 2013-09-13 | $4.40 | $4.40 | 250 | — | — |
| 2013-09-12 | $4.40 | $4.40 | 250 | — | — |
| 2013-09-11 | $4.40 | $4.40 | 250 | — | — |
| 2013-09-10 | $4.40 | $4.40 | 250 | — | — |
| 2013-09-09 | $4.80 | $4.80 | 50 | — | — |
| 2013-09-06 | $4.80 | $4.80 | 0 | — | — |
| 2013-09-05 | $4.80 | $4.80 | 1,050 | — | — |
| 2013-09-04 | $4.80 | $4.80 | 0 | — | — |
| 2013-09-03 | $4.80 | $4.80 | 225 | — | — |
| 2013-08-30 | $5.20 | $5.20 | 70 | — | — |
| 2013-08-29 | $5.20 | $5.20 | 1,100 | — | — |
| 2013-08-28 | $5.20 | $5.20 | 0 | — | — |
| 2013-08-27 | $5.20 | $5.20 | 775 | — | — |
| 2013-08-26 | $4.80 | $4.80 | 175 | — | — |
| 2013-08-23 | $5.60 | $5.60 | 1,660 | — | — |
| 2013-08-22 | $5.60 | $5.60 | 18 | — | — |
| 2013-08-21 | $5.60 | $5.60 | 250 | — | — |
| 2013-08-20 | $5.60 | $5.60 | 38 | — | — |
| 2013-08-19 | $5.20 | $5.20 | 0 | — | — |
| 2013-08-16 | $5.20 | $5.20 | 648 | — | — |
| 2013-08-15 | $6.00 | $6.00 | 1,425 | — | — |
| 2013-08-14 | $4.80 | $4.80 | 0 | — | — |
| 2013-08-13 | $4.80 | $4.80 | 425 | — | — |
| 2013-08-12 | $4.40 | $4.40 | 0 | — | — |
| 2013-08-09 | $4.40 | $4.40 | 0 | — | — |
| 2013-08-08 | $4.40 | $4.40 | 25 | — | — |
| 2013-08-07 | $4.40 | $4.40 | 413 | — | — |
| 2013-08-06 | $4.00 | $4.00 | 0 | — | — |
| 2013-08-05 | $4.00 | $4.00 | 0 | — | — |
| 2013-08-02 | $4.00 | $4.00 | 0 | — | — |
| 2013-08-01 | $4.00 | $4.00 | 0 | — | — |
| 2013-07-31 | $4.00 | $4.00 | 625 | — | — |
| 2013-07-30 | $4.80 | $4.80 | 0 | — | — |
| 2013-07-29 | $4.80 | $4.80 | 1,085 | — | — |
| 2013-07-26 | $5.20 | $5.20 | 2,550 | — | — |
| 2013-07-25 | $4.80 | $4.80 | 0 | — | — |
| 2013-07-24 | $4.80 | $4.80 | 575 | — | — |
| 2013-07-23 | $4.40 | $4.40 | 0 | — | — |
| 2013-07-22 | $4.40 | $4.40 | 250 | — | — |
| 2013-07-19 | $4.80 | $4.80 | 0 | — | — |
| 2013-07-18 | $4.80 | $4.80 | 25 | — | — |
| 2013-07-17 | $4.80 | $4.80 | 820 | — | — |
| 2013-07-16 | $4.40 | $4.40 | 1,025 | — | — |
| 2013-07-15 | $4.00 | $4.00 | 878 | — | — |
| 2013-07-12 | $3.60 | $3.60 | 0 | — | — |
| 2013-07-11 | $3.60 | $3.60 | 0 | — | — |
| 2013-07-10 | $3.60 | $3.60 | 0 | — | — |
| 2013-07-09 | $3.60 | $3.60 | 63 | — | — |
| 2013-07-08 | $4.00 | $4.00 | 0 | — | — |
| 2013-07-05 | $4.00 | $4.00 | 125 | — | — |
| 2013-07-03 | $4.00 | $4.00 | 0 | — | — |
| 2013-07-02 | $4.00 | $4.00 | 350 | — | — |
| 2013-07-01 | $4.40 | $4.40 | 250 | — | — |
| 2013-06-28 | $4.40 | $4.40 | 0 | — | — |
| 2013-06-27 | $4.40 | $4.40 | 750 | — | — |
| 2013-06-26 | $4.00 | $4.00 | 3 | — | — |
| 2013-06-25 | $4.40 | $4.40 | 20 | — | — |
| 2013-06-24 | $4.40 | $4.40 | 0 | — | — |
| 2013-06-21 | $4.40 | $4.40 | 15 | — | — |
| 2013-06-20 | $4.80 | $4.80 | 500 | — | — |
| 2013-06-19 | $4.40 | $4.40 | 125 | — | — |
| 2013-06-18 | $5.20 | $5.20 | 475 | — | — |
| 2013-06-17 | $4.40 | $4.40 | 900 | — | — |
| 2013-06-14 | $4.80 | $4.80 | 0 | — | — |
| 2013-06-13 | $4.80 | $4.80 | 600 | — | — |
| 2013-06-12 | $5.20 | $5.20 | 0 | — | — |
| 2013-06-11 | $5.20 | $5.20 | 25 | — | — |
| 2013-06-10 | $4.80 | $4.80 | 3,383 | — | — |
| 2013-06-07 | $5.60 | $5.60 | 0 | — | — |
| 2013-06-06 | $5.60 | $5.60 | 538 | — | — |
| 2013-06-05 | $4.80 | $4.80 | 0 | — | — |
| 2013-06-04 | $4.80 | $4.80 | 825 | — | — |
| 2013-06-03 | $5.60 | $5.60 | 60 | — | — |
| 2013-05-31 | $5.20 | $5.20 | 0 | — | — |
| 2013-05-30 | $5.20 | $5.20 | 500 | — | — |
| 2013-05-29 | $4.80 | $4.80 | 55 | — | — |
| 2013-05-28 | $5.20 | $5.20 | 250 | — | — |
| 2013-05-24 | $5.60 | $5.60 | 0 | — | — |
| 2013-05-23 | $5.60 | $5.60 | 0 | — | — |
| 2013-05-22 | $5.60 | $5.60 | 238 | — | — |
| 2013-05-21 | $5.20 | $5.20 | 585 | — | — |
| 2013-05-20 | $5.60 | $5.60 | 143 | — | — |
| 2013-05-17 | $4.80 | $4.80 | 225 | — | — |
| 2013-05-16 | $5.20 | $5.20 | 2,823 | — | — |
| 2013-05-15 | $5.20 | $5.20 | 4,105 | — | — |
| 2013-05-14 | $6.00 | $6.00 | 718 | — | — |
| 2013-05-13 | $6.00 | $6.00 | 1,435 | — | — |
| 2013-05-10 | $5.60 | $5.60 | 163 | — | — |
| 2013-05-09 | $5.60 | $5.60 | 163 | — | — |
| 2013-05-08 | $5.60 | $5.60 | 100 | — | — |
| 2013-05-07 | $5.60 | $5.60 | 1,300 | — | — |
| 2013-05-06 | $6.40 | $6.40 | 1,150 | — | — |
| 2013-05-03 | $6.80 | $6.80 | 5 | — | — |
| 2013-05-02 | $6.80 | $6.80 | 558 | — | — |
| 2013-05-01 | $6.80 | $6.80 | 1,000 | — | — |
| 2013-04-30 | $6.40 | $6.40 | 88 | — | — |
| 2013-04-29 | $6.40 | $6.40 | 188 | — | — |
| 2013-04-26 | $7.20 | $7.20 | 538 | — | — |
| 2013-04-25 | $7.20 | $7.20 | 850 | — | — |
| 2013-04-24 | $6.40 | $6.40 | 63 | — | — |
| 2013-04-23 | $6.40 | $6.40 | 125 | — | — |
| 2013-04-22 | $7.20 | $7.20 | 0 | — | — |
| 2013-04-19 | $7.20 | $7.20 | 3,745 | — | — |
| 2013-04-18 | $6.00 | $6.00 | 255 | — | — |
| 2013-04-17 | $8.00 | $8.00 | 163 | — | — |
| 2013-04-16 | $7.60 | $7.60 | 148 | — | — |
| 2013-04-15 | $7.60 | $7.60 | 363 | — | — |
| 2013-04-12 | $8.40 | $8.40 | 10 | — | — |
| 2013-04-11 | $9.20 | $9.20 | 5 | — | — |
| 2013-04-10 | $9.20 | $9.20 | 630 | — | — |
| 2013-04-09 | $8.80 | $8.80 | 0 | — | — |
| 2013-04-08 | $8.80 | $8.80 | 623 | — | — |
| 2013-04-05 | $9.60 | $9.60 | 188 | — | — |
| 2013-04-04 | $8.00 | $8.00 | 1,143 | — | — |
| 2013-04-03 | $8.80 | $8.80 | 775 | — | — |
| 2013-04-02 | $9.20 | $9.20 | 1,200 | — | — |
| 2013-04-01 | $9.20 | $9.20 | 585 | — | — |
| 2013-03-28 | $10.00 | $10.00 | 0 | — | — |
| 2013-03-27 | $10.00 | $10.00 | 313 | — | — |
| 2013-03-26 | $10.00 | $10.00 | 18 | — | — |
| 2013-03-25 | $9.60 | $9.60 | 0 | — | — |
| 2013-03-22 | $9.60 | $9.60 | 670 | — | — |
| 2013-03-21 | $9.20 | $9.20 | 13 | — | — |
| 2013-03-20 | $10.00 | $10.00 | 233 | — | — |
| 2013-03-19 | $10.00 | $10.00 | 1,100 | — | — |
| 2013-03-18 | $9.60 | $9.60 | 260 | — | — |
| 2013-03-15 | $9.20 | $9.20 | 575 | — | — |
| 2013-03-14 | $9.20 | $9.20 | 733 | — | — |
| 2013-03-13 | $9.60 | $9.60 | 710 | — | — |
| 2013-03-12 | $10.00 | $10.00 | 355 | — | — |
| 2013-03-11 | $10.00 | $10.00 | 1,970 | — | — |
| 2013-03-08 | $10.40 | $10.40 | 150 | — | — |
| 2013-03-07 | $11.20 | $11.20 | 325 | — | — |
| 2013-03-06 | $10.40 | $10.40 | 815 | — | — |
| 2013-03-05 | $11.60 | $11.60 | 205 | — | — |
| 2013-03-04 | $11.20 | $11.20 | 960 | — | — |
| 2013-03-01 | $12.40 | $12.40 | 475 | — | — |
| 2013-02-28 | $13.60 | $13.60 | 578 | — | — |
| 2013-02-27 | $14.00 | $14.00 | 883 | — | — |
| 2013-02-26 | $13.60 | $13.60 | 50 | — | — |
| 2013-02-25 | $12.40 | $12.40 | 580 | — | — |
| 2013-02-22 | $10.80 | $10.80 | 838 | — | — |
| 2013-02-21 | $10.40 | $10.40 | 268 | — | — |
| 2013-02-20 | $11.60 | $11.60 | 155 | — | — |
| 2013-02-19 | $12.40 | $12.40 | 1,163 | — | — |
| 2013-02-15 | $13.60 | $13.60 | 300 | — | — |
| 2013-02-14 | $13.60 | $13.60 | 535 | — | — |
| 2013-02-13 | $14.40 | $14.40 | 0 | — | — |
| 2013-02-12 | $14.40 | $14.40 | 238 | — | — |
| 2013-02-11 | $14.40 | $14.40 | 163 | — | — |
| 2013-02-08 | $14.40 | $14.40 | 98 | — | — |
| 2013-02-07 | $14.80 | $14.80 | 138 | — | — |
| 2013-02-06 | $14.80 | $14.80 | 0 | — | — |
| 2013-02-05 | $14.80 | $14.80 | 0 | — | — |
| 2013-02-04 | $14.80 | $14.80 | 150 | — | — |
| 2013-02-01 | $15.20 | $15.20 | 0 | — | — |
| 2013-01-31 | $15.20 | $15.20 | 58 | — | — |
| 2013-01-30 | $16.00 | $16.00 | 283 | — | — |
| 2013-01-29 | $14.00 | $14.00 | 70 | — | — |
| 2013-01-28 | $13.20 | $13.20 | 0 | — | — |
| 2013-01-25 | $13.20 | $13.20 | 1,258 | — | — |
| 2013-01-24 | $14.80 | $14.80 | 773 | — | — |
| 2013-01-23 | $15.20 | $15.20 | 1,595 | — | — |
| 2013-01-22 | $16.40 | $16.40 | 375 | — | — |
| 2013-01-18 | $15.20 | $15.20 | 200 | — | — |
| 2013-01-17 | $15.20 | $15.20 | 188 | — | — |
| 2013-01-16 | $15.20 | $15.20 | 175 | — | — |
| 2013-01-15 | $15.20 | $15.20 | 125 | — | — |
| 2013-01-14 | $15.20 | $15.20 | 250 | — | — |
| 2013-01-11 | $14.80 | $14.80 | 708 | — | — |
| 2013-01-10 | $15.60 | $15.60 | 150 | — | — |
| 2013-01-09 | $15.60 | $15.60 | 1,538 | — | — |
| 2013-01-08 | $16.00 | $16.00 | 563 | — | — |
| 2013-01-07 | $16.40 | $16.40 | 325 | — | — |
| 2013-01-04 | $16.00 | $16.00 | 963 | — | — |
| 2013-01-03 | $15.60 | $15.60 | 400 | — | — |
| 2013-01-02 | $15.60 | $15.60 | 1,578 | — | — |