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
- 2005-02-08 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 | $3.68 | $3.68 | 4,200 | — | — |
| 2013-12-30 | $3.64 | $3.64 | 8,275 | — | — |
| 2013-12-27 | $3.68 | $3.68 | 9,750 | — | — |
| 2013-12-26 | $3.64 | $3.64 | 17,550 | — | — |
| 2013-12-24 | $3.76 | $3.76 | 5,350 | — | — |
| 2013-12-23 | $3.68 | $3.68 | 5,025 | — | — |
| 2013-12-20 | $3.80 | $3.80 | 23,825 | — | — |
| 2013-12-19 | $3.76 | $3.76 | 3,125 | — | — |
| 2013-12-18 | $3.68 | $3.68 | 10,050 | — | — |
| 2013-12-17 | $3.76 | $3.76 | 5,475 | — | — |
| 2013-12-16 | $3.76 | $3.76 | 3,775 | — | — |
| 2013-12-13 | $3.92 | $3.92 | 1,075 | — | — |
| 2013-12-12 | $3.92 | $3.92 | 3,275 | — | — |
| 2013-12-11 | $3.92 | $3.92 | 675 | — | — |
| 2013-12-10 | $3.76 | $3.76 | 11,875 | — | — |
| 2013-12-09 | $3.80 | $3.80 | 5,575 | — | — |
| 2013-12-06 | $4.08 | $4.08 | 6,125 | — | — |
| 2013-12-05 | $4.00 | $4.00 | 11,125 | — | — |
| 2013-12-04 | $3.88 | $3.88 | 38,075 | — | — |
| 2013-12-03 | $3.60 | $3.60 | 9,625 | — | — |
| 2013-12-02 | $3.72 | $3.72 | 30,375 | — | — |
| 2013-11-29 | $3.76 | $3.76 | 21,125 | — | — |
| 2013-11-27 | $3.84 | $3.84 | 6,400 | — | — |
| 2013-11-26 | $3.80 | $3.80 | 22,050 | — | — |
| 2013-11-25 | $3.92 | $3.92 | 25,900 | — | — |
| 2013-11-22 | $3.88 | $3.88 | 35,950 | — | — |
| 2013-11-21 | $4.32 | $4.32 | 37,075 | — | — |
| 2013-11-20 | $4.56 | $4.56 | 33,175 | — | — |
| 2013-11-19 | $4.76 | $4.76 | 3,950 | — | — |
| 2013-11-18 | $4.80 | $4.80 | 10,900 | — | — |
| 2013-11-15 | $4.92 | $4.92 | 775 | — | — |
| 2013-11-14 | $4.88 | $4.88 | 700 | — | — |
| 2013-11-13 | $4.80 | $4.80 | 4,475 | — | — |
| 2013-11-12 | $4.80 | $4.80 | 1,025 | — | — |
| 2013-11-11 | $4.76 | $4.76 | 2,750 | — | — |
| 2013-11-08 | $4.80 | $4.80 | 2,550 | — | — |
| 2013-11-07 | $4.72 | $4.72 | 1,800 | — | — |
| 2013-11-06 | $4.88 | $4.88 | 950 | — | — |
| 2013-11-05 | $4.88 | $4.88 | 13,175 | — | — |
| 2013-11-04 | $5.04 | $5.04 | 2,175 | — | — |
| 2013-11-01 | $5.08 | $5.08 | 225 | — | — |
| 2013-10-31 | $5.16 | $5.16 | 6,650 | — | — |
| 2013-10-30 | $5.12 | $5.12 | 4,750 | — | — |
| 2013-10-29 | $5.04 | $5.04 | 26,000 | — | — |
| 2013-10-28 | $4.92 | $4.92 | 7,625 | — | — |
| 2013-10-25 | $5.04 | $5.04 | 2,500 | — | — |
| 2013-10-24 | $5.32 | $5.32 | 275 | — | — |
| 2013-10-23 | $5.32 | $5.32 | 300 | — | — |
| 2013-10-22 | $5.04 | $5.04 | 7,325 | — | — |
| 2013-10-21 | $5.04 | $5.04 | 10,700 | — | — |
| 2013-10-18 | $5.24 | $5.24 | 9,475 | — | — |
| 2013-10-17 | $5.36 | $5.36 | 25,550 | — | — |
| 2013-10-16 | $5.64 | $5.64 | 78,525 | — | — |
| 2013-10-15 | $5.04 | $5.04 | 54,125 | — | — |
| 2013-10-14 | $5.04 | $5.04 | 7,700 | — | — |
| 2013-10-11 | $5.08 | $5.08 | 38,550 | — | — |
| 2013-10-10 | $4.96 | $4.96 | 42,125 | — | — |
| 2013-10-09 | $4.60 | $4.60 | 1,800 | — | — |
| 2013-10-08 | $4.64 | $4.64 | 19,600 | — | — |
| 2013-10-07 | $4.56 | $4.56 | 1,175 | — | — |
| 2013-10-04 | $4.56 | $4.56 | 1,175 | — | — |
| 2013-10-03 | $4.52 | $4.52 | 1,100 | — | — |
| 2013-10-02 | $4.60 | $4.60 | 10,050 | — | — |
| 2013-10-01 | $4.56 | $4.56 | 725 | — | — |
| 2013-09-30 | $4.48 | $4.48 | 7,825 | — | — |
| 2013-09-27 | $4.56 | $4.56 | 1,075 | — | — |
| 2013-09-26 | $4.52 | $4.52 | 750 | — | — |
| 2013-09-25 | $4.52 | $4.52 | 3,825 | — | — |
| 2013-09-24 | $4.52 | $4.52 | 950 | — | — |
| 2013-09-23 | $4.60 | $4.60 | 11,575 | — | — |
| 2013-09-20 | $4.60 | $4.60 | 8,475 | — | — |
| 2013-09-19 | $4.64 | $4.64 | 2,725 | — | — |
| 2013-09-18 | $4.64 | $4.64 | 8,250 | — | — |
| 2013-09-17 | $4.64 | $4.64 | 6,625 | — | — |
| 2013-09-16 | $4.60 | $4.60 | 15,600 | — | — |
| 2013-09-13 | $4.60 | $4.60 | 1,675 | — | — |
| 2013-09-12 | $4.48 | $4.48 | 5,225 | — | — |
| 2013-09-11 | $4.56 | $4.56 | 675 | — | — |
| 2013-09-10 | $4.52 | $4.52 | 3,700 | — | — |
| 2013-09-09 | $4.60 | $4.60 | 4,475 | — | — |
| 2013-09-06 | $4.48 | $4.48 | 2,575 | — | — |
| 2013-09-05 | $4.48 | $4.48 | 3,425 | — | — |
| 2013-09-04 | $4.52 | $4.52 | 5,225 | — | — |
| 2013-09-03 | $4.56 | $4.56 | 14,775 | — | — |
| 2013-08-30 | $4.60 | $4.60 | 1,275 | — | — |
| 2013-08-29 | $4.60 | $4.60 | 17,375 | — | — |
| 2013-08-28 | $4.52 | $4.52 | 3,700 | — | — |
| 2013-08-27 | $4.48 | $4.48 | 7,125 | — | — |
| 2013-08-26 | $4.60 | $4.60 | 8,400 | — | — |
| 2013-08-23 | $4.68 | $4.68 | 2,275 | — | — |
| 2013-08-22 | $4.76 | $4.76 | 6,975 | — | — |
| 2013-08-21 | $4.56 | $4.56 | 33,875 | — | — |
| 2013-08-20 | $4.56 | $4.56 | 17,275 | — | — |
| 2013-08-19 | $4.56 | $4.56 | 4,350 | — | — |
| 2013-08-16 | $4.56 | $4.56 | 1,800 | — | — |
| 2013-08-15 | $4.56 | $4.56 | 1,700 | — | — |
| 2013-08-14 | $4.64 | $4.64 | 125 | — | — |
| 2013-08-13 | $4.60 | $4.60 | 1,425 | — | — |
| 2013-08-12 | $4.56 | $4.56 | 4,800 | — | — |
| 2013-08-09 | $4.68 | $4.68 | 575 | — | — |
| 2013-08-08 | $4.68 | $4.68 | 3,400 | — | — |
| 2013-08-07 | $4.68 | $4.68 | 2,225 | — | — |
| 2013-08-06 | $4.68 | $4.68 | 1,425 | — | — |
| 2013-08-05 | $4.68 | $4.68 | 3,550 | — | — |
| 2013-08-02 | $4.64 | $4.64 | 125 | — | — |
| 2013-08-01 | $4.64 | $4.64 | 2,175 | — | — |
| 2013-07-31 | $4.64 | $4.64 | 5,375 | — | — |
| 2013-07-30 | $4.68 | $4.68 | 425 | — | — |
| 2013-07-29 | $4.56 | $4.56 | 625 | — | — |
| 2013-07-26 | $4.72 | $4.72 | 13,600 | — | — |
| 2013-07-25 | $4.76 | $4.76 | 4,975 | — | — |
| 2013-07-24 | $4.68 | $4.68 | 1,675 | — | — |
| 2013-07-23 | $4.64 | $4.64 | 5,350 | — | — |
| 2013-07-22 | $4.72 | $4.72 | 4,075 | — | — |
| 2013-07-19 | $4.56 | $4.56 | 1,000 | — | — |
| 2013-07-18 | $4.68 | $4.68 | 2,350 | — | — |
| 2013-07-17 | $4.48 | $4.48 | 6,075 | — | — |
| 2013-07-16 | $4.52 | $4.52 | 1,800 | — | — |
| 2013-07-15 | $4.60 | $4.60 | 14,100 | — | — |
| 2013-07-12 | $4.44 | $4.44 | 3,750 | — | — |
| 2013-07-11 | $4.44 | $4.44 | 9,975 | — | — |
| 2013-07-10 | $4.56 | $4.56 | 625 | — | — |
| 2013-07-09 | $4.56 | $4.56 | 5,600 | — | — |
| 2013-07-08 | $4.52 | $4.52 | 12,125 | — | — |
| 2013-07-05 | $4.56 | $4.56 | 5,875 | — | — |
| 2013-07-03 | $4.60 | $4.60 | 5,075 | — | — |
| 2013-07-02 | $4.68 | $4.68 | 4,175 | — | — |
| 2013-07-01 | $4.56 | $4.56 | 7,575 | — | — |
| 2013-06-28 | $4.68 | $4.68 | 7,925 | — | — |
| 2013-06-27 | $4.48 | $4.48 | 2,575 | — | — |
| 2013-06-26 | $4.40 | $4.40 | 1,725 | — | — |
| 2013-06-25 | $4.60 | $4.60 | 75 | — | — |
| 2013-06-24 | $4.52 | $4.52 | 6,425 | — | — |
| 2013-06-21 | $4.72 | $4.72 | 1,900 | — | — |
| 2013-06-20 | $4.72 | $4.72 | 5,950 | — | — |
| 2013-06-19 | $4.72 | $4.72 | 1,900 | — | — |
| 2013-06-18 | $4.76 | $4.76 | 6,025 | — | — |
| 2013-06-17 | $4.76 | $4.76 | 1,650 | — | — |
| 2013-06-14 | $4.68 | $4.68 | 3,925 | — | — |
| 2013-06-13 | $4.72 | $4.72 | 1,850 | — | — |
| 2013-06-12 | $4.68 | $4.68 | 5,925 | — | — |
| 2013-06-11 | $4.68 | $4.68 | 9,150 | — | — |
| 2013-06-10 | $4.68 | $4.68 | 1,875 | — | — |
| 2013-06-07 | $4.52 | $4.52 | 1,750 | — | — |
| 2013-06-06 | $4.52 | $4.52 | 7,800 | — | — |
| 2013-06-05 | $4.44 | $4.44 | 7,100 | — | — |
| 2013-06-04 | $4.36 | $4.36 | 8,750 | — | — |
| 2013-06-03 | $4.32 | $4.32 | 4,575 | — | — |
| 2013-05-31 | $4.28 | $4.28 | 7,575 | — | — |
| 2013-05-30 | $4.32 | $4.32 | 8,250 | — | — |
| 2013-05-29 | $4.20 | $4.20 | 11,200 | — | — |
| 2013-05-28 | $4.32 | $4.32 | 15,775 | — | — |
| 2013-05-24 | $4.24 | $4.24 | 17,500 | — | — |
| 2013-05-23 | $4.08 | $4.08 | 37,850 | — | — |
| 2013-05-22 | $4.20 | $4.20 | 84,625 | — | — |
| 2013-05-21 | $4.68 | $4.68 | 43,225 | — | — |
| 2013-05-20 | $4.84 | $4.84 | 121,775 | — | — |
| 2013-05-17 | $5.08 | $5.08 | 11,350 | — | — |
| 2013-05-16 | $5.16 | $5.16 | 1,425 | — | — |
| 2013-05-15 | $5.00 | $5.00 | 22,525 | — | — |
| 2013-05-14 | $5.08 | $5.08 | 8,050 | — | — |
| 2013-05-13 | $5.08 | $5.08 | 1,125 | — | — |
| 2013-05-10 | $5.04 | $5.04 | 4,850 | — | — |
| 2013-05-09 | $5.12 | $5.12 | 6,125 | — | — |
| 2013-05-08 | $5.12 | $5.12 | 33,475 | — | — |
| 2013-05-07 | $5.08 | $5.08 | 7,500 | — | — |
| 2013-05-06 | $5.28 | $5.28 | 14,375 | — | — |
| 2013-05-03 | $5.00 | $5.00 | 2,950 | — | — |
| 2013-05-02 | $5.08 | $5.08 | 900 | — | — |
| 2013-05-01 | $4.96 | $4.96 | 2,725 | — | — |
| 2013-04-30 | $5.12 | $5.12 | 2,150 | — | — |
| 2013-04-29 | $5.08 | $5.08 | 9,300 | — | — |
| 2013-04-26 | $4.92 | $4.92 | 4,350 | — | — |
| 2013-04-25 | $5.04 | $5.04 | 6,175 | — | — |
| 2013-04-24 | $5.04 | $5.04 | 1,250 | — | — |
| 2013-04-23 | $5.08 | $5.08 | 2,975 | — | — |
| 2013-04-22 | $5.08 | $5.08 | 2,925 | — | — |
| 2013-04-19 | $5.08 | $5.08 | 900 | — | — |
| 2013-04-18 | $5.00 | $5.00 | 3,075 | — | — |
| 2013-04-17 | $5.00 | $5.00 | 9,800 | — | — |
| 2013-04-16 | $5.00 | $5.00 | 13,150 | — | — |
| 2013-04-15 | $4.96 | $4.96 | 2,325 | — | — |
| 2013-04-12 | $5.00 | $5.00 | 5,775 | — | — |
| 2013-04-11 | $5.08 | $5.08 | 6,625 | — | — |
| 2013-04-10 | $5.04 | $5.04 | 1,775 | — | — |
| 2013-04-09 | $5.08 | $5.08 | 2,800 | — | — |
| 2013-04-08 | $5.16 | $5.16 | 3,700 | — | — |
| 2013-04-05 | $5.12 | $5.12 | 1,750 | — | — |
| 2013-04-04 | $5.00 | $5.00 | 2,825 | — | — |
| 2013-04-03 | $5.00 | $5.00 | 4,025 | — | — |
| 2013-04-02 | $5.00 | $5.00 | 1,950 | — | — |
| 2013-04-01 | $5.20 | $5.20 | 7,775 | — | — |
| 2013-03-28 | $5.20 | $5.20 | 9,100 | — | — |
| 2013-03-27 | $5.00 | $5.00 | 4,850 | — | — |
| 2013-03-26 | $5.12 | $5.12 | 8,850 | — | — |
| 2013-03-25 | $5.16 | $5.16 | 6,825 | — | — |
| 2013-03-22 | $5.28 | $5.28 | 5,925 | — | — |
| 2013-03-21 | $5.32 | $5.32 | 6,525 | — | — |
| 2013-03-20 | $5.36 | $5.36 | 9,725 | — | — |
| 2013-03-19 | $5.40 | $5.40 | 1,250 | — | — |
| 2013-03-18 | $5.40 | $5.40 | 5,600 | — | — |
| 2013-03-15 | $5.40 | $5.40 | 6,225 | — | — |
| 2013-03-14 | $5.44 | $5.44 | 4,400 | — | — |
| 2013-03-13 | $5.44 | $5.44 | 16,950 | — | — |
| 2013-03-12 | $5.56 | $5.56 | 11,950 | — | — |
| 2013-03-11 | $5.56 | $5.56 | 6,100 | — | — |
| 2013-03-08 | $5.60 | $5.60 | 10,775 | — | — |
| 2013-03-07 | $5.64 | $5.64 | 6,175 | — | — |
| 2013-03-06 | $5.52 | $5.52 | 10,275 | — | — |
| 2013-03-05 | $5.64 | $5.64 | 9,175 | — | — |
| 2013-03-04 | $5.64 | $5.64 | 8,050 | — | — |
| 2013-03-01 | $5.56 | $5.56 | 4,600 | — | — |
| 2013-02-28 | $5.60 | $5.60 | 2,425 | — | — |
| 2013-02-27 | $5.56 | $5.56 | 1,375 | — | — |
| 2013-02-26 | $5.56 | $5.56 | 23,025 | — | — |
| 2013-02-25 | $5.68 | $5.68 | 8,975 | — | — |
| 2013-02-22 | $5.72 | $5.72 | 8,100 | — | — |
| 2013-02-21 | $5.72 | $5.72 | 16,400 | — | — |
| 2013-02-20 | $5.60 | $5.60 | 6,675 | — | — |
| 2013-02-19 | $5.60 | $5.60 | 60,150 | — | — |
| 2013-02-15 | $5.84 | $5.84 | 38,550 | — | — |
| 2013-02-14 | $5.56 | $5.56 | 8,975 | — | — |
| 2013-02-13 | $5.68 | $5.68 | 19,000 | — | — |
| 2013-02-12 | $5.60 | $5.60 | 10,675 | — | — |
| 2013-02-11 | $5.68 | $5.68 | 8,375 | — | — |
| 2013-02-08 | $5.84 | $5.84 | 31,600 | — | — |
| 2013-02-07 | $5.44 | $5.44 | 12,525 | — | — |
| 2013-02-06 | $5.36 | $5.36 | 20,200 | — | — |
| 2013-02-05 | $5.20 | $5.20 | 10,025 | — | — |
| 2013-02-04 | $5.20 | $5.20 | 4,475 | — | — |
| 2013-02-01 | $5.36 | $5.36 | 2,975 | — | — |
| 2013-01-31 | $5.24 | $5.24 | 9,675 | — | — |
| 2013-01-30 | $5.28 | $5.28 | 1,850 | — | — |
| 2013-01-29 | $5.36 | $5.36 | 10,275 | — | — |
| 2013-01-28 | $5.20 | $5.20 | 10,200 | — | — |
| 2013-01-25 | $5.12 | $5.12 | 11,900 | — | — |
| 2013-01-24 | $5.12 | $5.12 | 18,375 | — | — |
| 2013-01-23 | $5.20 | $5.20 | 20,850 | — | — |
| 2013-01-22 | $5.20 | $5.20 | 12,800 | — | — |
| 2013-01-18 | $5.16 | $5.16 | 13,200 | — | — |
| 2013-01-17 | $5.40 | $5.40 | 4,800 | — | — |
| 2013-01-16 | $5.32 | $5.32 | 18,050 | — | — |
| 2013-01-15 | $5.16 | $5.16 | 11,500 | — | — |
| 2013-01-14 | $5.16 | $5.16 | 31,000 | — | — |
| 2013-01-11 | $5.44 | $5.44 | 6,450 | — | — |
| 2013-01-10 | $5.60 | $5.60 | 21,700 | — | — |
| 2013-01-09 | $5.84 | $5.84 | 7,100 | — | — |
| 2013-01-08 | $5.72 | $5.72 | 9,025 | — | — |
| 2013-01-07 | $5.44 | $5.44 | 9,750 | — | — |
| 2013-01-04 | $5.40 | $5.40 | 5,500 | — | — |
| 2013-01-03 | $5.32 | $5.32 | 14,700 | — | — |
| 2013-01-02 | $5.32 | $5.32 | 9,725 | — | — |