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
- 1999-11-19 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 | $4.00 | $4.00 | 7,950 | — | — |
| 2013-12-30 | $4.08 | $4.08 | 14,200 | — | — |
| 2013-12-27 | $4.32 | $4.32 | 4,250 | — | — |
| 2013-12-26 | $4.16 | $4.16 | 6,863 | — | — |
| 2013-12-24 | $4.40 | $4.40 | 1,250 | — | — |
| 2013-12-23 | $4.32 | $4.32 | 5,438 | — | — |
| 2013-12-20 | $4.32 | $4.32 | 32,938 | — | — |
| 2013-12-19 | $3.60 | $3.60 | 56,100 | — | — |
| 2013-12-18 | $4.56 | $4.56 | 11,625 | — | — |
| 2013-12-17 | $4.72 | $4.72 | 7,675 | — | — |
| 2013-12-16 | $4.88 | $4.88 | 5,388 | — | — |
| 2013-12-13 | $4.80 | $4.80 | 5,063 | — | — |
| 2013-12-12 | $4.64 | $4.64 | 4,438 | — | — |
| 2013-12-11 | $4.72 | $4.72 | 2,963 | — | — |
| 2013-12-10 | $4.80 | $4.80 | 12,338 | — | — |
| 2013-12-09 | $4.80 | $4.80 | 3,338 | — | — |
| 2013-12-06 | $4.88 | $4.88 | 9,038 | — | — |
| 2013-12-05 | $4.88 | $4.88 | 16,275 | — | — |
| 2013-12-04 | $5.44 | $5.44 | 7,638 | — | — |
| 2013-12-03 | $5.44 | $5.44 | 2,150 | — | — |
| 2013-12-02 | $5.60 | $5.60 | 8,063 | — | — |
| 2013-11-29 | $5.28 | $5.28 | 725 | — | — |
| 2013-11-27 | $5.44 | $5.44 | 6,713 | — | — |
| 2013-11-26 | $5.36 | $5.36 | 4,325 | — | — |
| 2013-11-25 | $4.88 | $4.88 | 6,300 | — | — |
| 2013-11-22 | $5.04 | $5.04 | 3,388 | — | — |
| 2013-11-21 | $4.96 | $4.96 | 3,588 | — | — |
| 2013-11-20 | $4.88 | $4.88 | 4,000 | — | — |
| 2013-11-19 | $5.04 | $5.04 | 2,525 | — | — |
| 2013-11-18 | $5.12 | $5.12 | 7,675 | — | — |
| 2013-11-15 | $5.20 | $5.20 | 9,725 | — | — |
| 2013-11-14 | $5.76 | $5.76 | 12,150 | — | — |
| 2013-11-13 | $6.08 | $6.08 | 10,388 | — | — |
| 2013-11-12 | $5.36 | $5.36 | 31,725 | — | — |
| 2013-11-11 | $5.60 | $5.60 | 52,550 | — | — |
| 2013-11-08 | $4.96 | $4.96 | 102,038 | — | — |
| 2013-11-07 | $4.00 | $4.00 | 1,338 | — | — |
| 2013-11-06 | $4.16 | $4.16 | 12,963 | — | — |
| 2013-11-05 | $3.84 | $3.84 | 30,988 | — | — |
| 2013-11-04 | $3.60 | $3.60 | 5,975 | — | — |
| 2013-11-01 | $3.60 | $3.60 | 6,163 | — | — |
| 2013-10-31 | $3.60 | $3.60 | 5,013 | — | — |
| 2013-10-30 | $3.84 | $3.84 | 3,263 | — | — |
| 2013-10-29 | $3.84 | $3.84 | 9,425 | — | — |
| 2013-10-28 | $3.76 | $3.76 | 5,263 | — | — |
| 2013-10-25 | $4.00 | $4.00 | 3,388 | — | — |
| 2013-10-24 | $3.76 | $3.76 | 1,338 | — | — |
| 2013-10-23 | $3.68 | $3.68 | 6,250 | — | — |
| 2013-10-22 | $3.76 | $3.76 | 9,488 | — | — |
| 2013-10-21 | $4.00 | $4.00 | 14,513 | — | — |
| 2013-10-18 | $4.24 | $4.24 | 37,900 | — | — |
| 2013-10-17 | $3.92 | $3.92 | 9,750 | — | — |
| 2013-10-16 | $3.92 | $3.92 | 875 | — | — |
| 2013-10-15 | $4.32 | $4.32 | 2,938 | — | — |
| 2013-10-14 | $4.32 | $4.32 | 3,100 | — | — |
| 2013-10-11 | $4.24 | $4.24 | 2,650 | — | — |
| 2013-10-10 | $4.00 | $4.00 | 2,375 | — | — |
| 2013-10-09 | $3.84 | $3.84 | 11,288 | — | — |
| 2013-10-08 | $3.76 | $3.76 | 5,150 | — | — |
| 2013-10-07 | $3.76 | $3.76 | 5,238 | — | — |
| 2013-10-04 | $3.60 | $3.60 | 18,688 | — | — |
| 2013-10-03 | $4.00 | $4.00 | 12,088 | — | — |
| 2013-10-02 | $4.40 | $4.40 | 2,913 | — | — |
| 2013-10-01 | $4.64 | $4.64 | 1,175 | — | — |
| 2013-09-30 | $4.72 | $4.72 | 2,688 | — | — |
| 2013-09-27 | $4.72 | $4.72 | 1,000 | — | — |
| 2013-09-26 | $4.48 | $4.48 | 2,850 | — | — |
| 2013-09-25 | $4.56 | $4.56 | 975 | — | — |
| 2013-09-24 | $4.80 | $4.80 | 1,700 | — | — |
| 2013-09-23 | $4.88 | $4.88 | 5,975 | — | — |
| 2013-09-20 | $4.88 | $4.88 | 4,038 | — | — |
| 2013-09-19 | $5.12 | $5.12 | 1,788 | — | — |
| 2013-09-18 | $4.96 | $4.96 | 10,425 | — | — |
| 2013-09-17 | $4.08 | $4.08 | 3,625 | — | — |
| 2013-09-16 | $4.32 | $4.32 | 8,175 | — | — |
| 2013-09-13 | $4.40 | $4.40 | 2,338 | — | — |
| 2013-09-12 | $4.64 | $4.64 | 625 | — | — |
| 2013-09-11 | $4.72 | $4.72 | 4,613 | — | — |
| 2013-09-10 | $4.40 | $4.40 | 3,413 | — | — |
| 2013-09-09 | $4.40 | $4.40 | 2,638 | — | — |
| 2013-09-06 | $4.40 | $4.40 | 3,438 | — | — |
| 2013-09-05 | $4.96 | $4.96 | 625 | — | — |
| 2013-09-04 | $4.48 | $4.48 | 888 | — | — |
| 2013-09-03 | $4.48 | $4.48 | 1,588 | — | — |
| 2013-08-30 | $4.72 | $4.72 | 4,025 | — | — |
| 2013-08-29 | $4.96 | $4.96 | 1,525 | — | — |
| 2013-08-28 | $5.20 | $5.20 | 538 | — | — |
| 2013-08-27 | $5.04 | $5.04 | 4,288 | — | — |
| 2013-08-26 | $4.56 | $4.56 | 2,513 | — | — |
| 2013-08-23 | $4.80 | $4.80 | 2,100 | — | — |
| 2013-08-22 | $5.20 | $5.20 | 1,438 | — | — |
| 2013-08-21 | $5.20 | $5.20 | 1,875 | — | — |
| 2013-08-20 | $5.36 | $5.36 | 1,638 | — | — |
| 2013-08-19 | $5.20 | $5.20 | 2,750 | — | — |
| 2013-08-16 | $5.28 | $5.28 | 1,825 | — | — |
| 2013-08-15 | $4.96 | $4.96 | 3,675 | — | — |
| 2013-08-14 | $4.56 | $4.56 | 4,788 | — | — |
| 2013-08-13 | $5.20 | $5.20 | 6,563 | — | — |
| 2013-08-12 | $5.44 | $5.44 | 4,300 | — | — |
| 2013-08-09 | $5.76 | $5.76 | 3,863 | — | — |
| 2013-08-08 | $6.16 | $6.16 | 3,550 | — | — |
| 2013-08-07 | $5.92 | $5.92 | 2,188 | — | — |
| 2013-08-06 | $6.08 | $6.08 | 22,513 | — | — |
| 2013-08-05 | $6.08 | $6.08 | 20,363 | — | — |
| 2013-08-02 | $6.40 | $6.40 | 17,025 | — | — |
| 2013-08-01 | $6.56 | $6.56 | 67,463 | — | — |
| 2013-07-31 | $6.32 | $6.32 | 148,325 | — | — |
| 2013-07-30 | $3.60 | $3.60 | 20,263 | — | — |
| 2013-07-29 | $3.36 | $3.36 | 8,013 | — | — |
| 2013-07-26 | $2.88 | $2.88 | 2,088 | — | — |
| 2013-07-25 | $2.72 | $2.72 | 1,313 | — | — |
| 2013-07-24 | $2.80 | $2.80 | 1,825 | — | — |
| 2013-07-23 | $2.80 | $2.80 | 4,913 | — | — |
| 2013-07-22 | $2.64 | $2.64 | 3,825 | — | — |
| 2013-07-19 | $2.80 | $2.80 | 1,250 | — | — |
| 2013-07-18 | $2.80 | $2.80 | 12,075 | — | — |
| 2013-07-17 | $2.40 | $2.40 | 22,450 | — | — |
| 2013-07-16 | $2.40 | $2.40 | 9,313 | — | — |
| 2013-07-15 | $2.24 | $2.24 | 4,225 | — | — |
| 2013-07-12 | $2.40 | $2.40 | 2,150 | — | — |
| 2013-07-11 | $2.48 | $2.48 | 6,800 | — | — |
| 2013-07-10 | $2.40 | $2.40 | 15,275 | — | — |
| 2013-07-09 | $2.24 | $2.24 | 9,088 | — | — |
| 2013-07-08 | $2.48 | $2.48 | 11,838 | — | — |
| 2013-07-05 | $2.56 | $2.56 | 9,013 | — | — |
| 2013-07-03 | $2.64 | $2.64 | 4,100 | — | — |
| 2013-07-02 | $2.64 | $2.64 | 11,413 | — | — |
| 2013-07-01 | $2.64 | $2.64 | 8,163 | — | — |
| 2013-06-28 | $2.40 | $2.40 | 9,925 | — | — |
| 2013-06-27 | $3.28 | $3.28 | 3,250 | — | — |
| 2013-06-26 | $3.52 | $3.52 | 163 | — | — |
| 2013-06-25 | $3.52 | $3.52 | 63 | — | — |
| 2013-06-24 | $3.44 | $3.44 | 938 | — | — |
| 2013-06-21 | $3.84 | $3.84 | 513 | — | — |
| 2013-06-20 | $3.68 | $3.68 | 0 | — | — |
| 2013-06-19 | $3.68 | $3.68 | 475 | — | — |
| 2013-06-18 | $3.60 | $3.60 | 900 | — | — |
| 2013-06-17 | $3.44 | $3.44 | 4,113 | — | — |
| 2013-06-14 | $3.92 | $3.92 | 688 | — | — |
| 2013-06-13 | $4.16 | $4.16 | 2,938 | — | — |
| 2013-06-12 | $4.24 | $4.24 | 875 | — | — |
| 2013-06-11 | $4.24 | $4.24 | 2,888 | — | — |
| 2013-06-10 | $3.84 | $3.84 | 1,150 | — | — |
| 2013-06-07 | $3.60 | $3.60 | 2,663 | — | — |
| 2013-06-06 | $3.68 | $3.68 | 900 | — | — |
| 2013-06-05 | $3.68 | $3.68 | 2,938 | — | — |
| 2013-06-04 | $4.00 | $4.00 | 450 | — | — |
| 2013-06-03 | $4.24 | $4.24 | 2,900 | — | — |
| 2013-05-31 | $3.92 | $3.92 | 1,613 | — | — |
| 2013-05-30 | $4.40 | $4.40 | 900 | — | — |
| 2013-05-29 | $4.16 | $4.16 | 3,088 | — | — |
| 2013-05-28 | $4.24 | $4.24 | 1,838 | — | — |
| 2013-05-24 | $4.72 | $4.72 | 1,950 | — | — |
| 2013-05-23 | $4.48 | $4.48 | 1,213 | — | — |
| 2013-05-22 | $4.80 | $4.80 | 2,463 | — | — |
| 2013-05-21 | $4.40 | $4.40 | 3,050 | — | — |
| 2013-05-20 | $5.12 | $5.12 | 3,063 | — | — |
| 2013-05-17 | $5.04 | $5.04 | 2,125 | — | — |
| 2013-05-16 | $4.80 | $4.80 | 2,988 | — | — |
| 2013-05-15 | $4.80 | $4.80 | 5,350 | — | — |
| 2013-05-14 | $4.16 | $4.16 | 1,738 | — | — |
| 2013-05-13 | $3.92 | $3.92 | 3,350 | — | — |
| 2013-05-10 | $3.92 | $3.92 | 5,563 | — | — |
| 2013-05-09 | $4.40 | $4.40 | 12,688 | — | — |
| 2013-05-08 | $4.88 | $4.88 | 2,625 | — | — |
| 2013-05-07 | $4.80 | $4.80 | 5,575 | — | — |
| 2013-05-06 | $5.60 | $5.60 | 14,688 | — | — |
| 2013-05-03 | $5.20 | $5.20 | 11,925 | — | — |
| 2013-05-02 | $4.56 | $4.56 | 12,238 | — | — |
| 2013-05-01 | $4.24 | $4.24 | 1,550 | — | — |
| 2013-04-30 | $4.08 | $4.08 | 1,900 | — | — |
| 2013-04-29 | $3.92 | $3.92 | 4,650 | — | — |
| 2013-04-26 | $3.68 | $3.68 | 4,600 | — | — |
| 2013-04-25 | $3.28 | $3.28 | 3,000 | — | — |
| 2013-04-24 | $3.52 | $3.52 | 2,775 | — | — |
| 2013-04-23 | $3.60 | $3.60 | 3,363 | — | — |
| 2013-04-22 | $3.68 | $3.68 | 4,038 | — | — |
| 2013-04-19 | $3.52 | $3.52 | 2,338 | — | — |
| 2013-04-18 | $3.28 | $3.28 | 1,200 | — | — |
| 2013-04-17 | $3.36 | $3.36 | 6,388 | — | — |
| 2013-04-16 | $3.12 | $3.12 | 2,650 | — | — |
| 2013-04-15 | $3.04 | $3.04 | 3,488 | — | — |
| 2013-04-12 | $3.04 | $3.04 | 100 | — | — |
| 2013-04-11 | $3.20 | $3.20 | 2,663 | — | — |
| 2013-04-10 | $3.12 | $3.12 | 3,288 | — | — |
| 2013-04-09 | $3.04 | $3.04 | 2,650 | — | — |
| 2013-04-08 | $3.12 | $3.12 | 5,200 | — | — |
| 2013-04-05 | $2.80 | $2.80 | 6,375 | — | — |
| 2013-04-04 | $2.80 | $2.80 | 10,688 | — | — |
| 2013-04-03 | $3.12 | $3.12 | 1,738 | — | — |
| 2013-04-02 | $3.04 | $3.04 | 9,650 | — | — |
| 2013-04-01 | $3.36 | $3.36 | 20,438 | — | — |
| 2013-03-28 | $3.12 | $3.12 | 8,775 | — | — |
| 2013-03-27 | $3.36 | $3.36 | 18,088 | — | — |
| 2013-03-26 | $3.12 | $3.12 | 10,850 | — | — |
| 2013-03-25 | $3.36 | $3.36 | 21,625 | — | — |
| 2013-03-22 | $3.52 | $3.52 | 6,900 | — | — |
| 2013-03-21 | $3.60 | $3.60 | 17,250 | — | — |
| 2013-03-20 | $3.68 | $3.68 | 23,400 | — | — |
| 2013-03-19 | $4.00 | $4.00 | 14,025 | — | — |
| 2013-03-18 | $4.80 | $4.80 | 7,363 | — | — |
| 2013-03-15 | $5.44 | $5.44 | 7,800 | — | — |
| 2013-03-14 | $6.00 | $6.00 | 450 | — | — |
| 2013-03-13 | $6.24 | $6.24 | 300 | — | — |
| 2013-03-12 | $6.00 | $6.00 | 138 | — | — |
| 2013-03-11 | $6.24 | $6.24 | 950 | — | — |
| 2013-03-08 | $6.24 | $6.24 | 213 | — | — |
| 2013-03-07 | $6.16 | $6.16 | 513 | — | — |
| 2013-03-06 | $6.08 | $6.08 | 163 | — | — |
| 2013-03-05 | $6.40 | $6.40 | 225 | — | — |
| 2013-03-04 | $6.56 | $6.56 | 125 | — | — |
| 2013-03-01 | $6.32 | $6.32 | 800 | — | — |
| 2013-02-28 | $6.32 | $6.32 | 413 | — | — |
| 2013-02-27 | $6.08 | $6.08 | 288 | — | — |
| 2013-02-26 | $6.40 | $6.40 | 2,238 | — | — |
| 2013-02-25 | $5.76 | $5.76 | 100 | — | — |
| 2013-02-22 | $6.08 | $6.08 | 488 | — | — |
| 2013-02-21 | $6.08 | $6.08 | 175 | — | — |
| 2013-02-20 | $6.00 | $6.00 | 2,563 | — | — |
| 2013-02-19 | $6.08 | $6.08 | 1,238 | — | — |
| 2013-02-15 | $6.64 | $6.64 | 675 | — | — |
| 2013-02-14 | $6.40 | $6.40 | 588 | — | — |
| 2013-02-13 | $6.32 | $6.32 | 288 | — | — |
| 2013-02-12 | $6.32 | $6.32 | 1,388 | — | — |
| 2013-02-11 | $6.40 | $6.40 | 2,200 | — | — |
| 2013-02-08 | $6.64 | $6.64 | 2,225 | — | — |
| 2013-02-07 | $6.00 | $6.00 | 1,225 | — | — |
| 2013-02-06 | $6.08 | $6.08 | 238 | — | — |
| 2013-02-05 | $5.60 | $5.60 | 8,350 | — | — |
| 2013-02-04 | $5.84 | $5.84 | 2,313 | — | — |
| 2013-02-01 | $5.36 | $5.36 | 3,900 | — | — |
| 2013-01-31 | $5.92 | $5.92 | 2,700 | — | — |
| 2013-01-30 | $6.08 | $6.08 | 2,363 | — | — |
| 2013-01-29 | $6.24 | $6.24 | 5,350 | — | — |
| 2013-01-28 | $6.56 | $6.56 | 825 | — | — |
| 2013-01-25 | $6.48 | $6.48 | 488 | — | — |
| 2013-01-24 | $6.64 | $6.64 | 900 | — | — |
| 2013-01-23 | $6.72 | $6.72 | 663 | — | — |
| 2013-01-22 | $6.64 | $6.64 | 588 | — | — |
| 2013-01-18 | $7.04 | $7.04 | 4,488 | — | — |
| 2013-01-17 | $7.04 | $7.04 | 1,263 | — | — |
| 2013-01-16 | $7.52 | $7.52 | 3,738 | — | — |
| 2013-01-15 | $7.36 | $7.36 | 9,038 | — | — |
| 2013-01-14 | $7.28 | $7.28 | 20,075 | — | — |
| 2013-01-11 | $6.80 | $6.80 | 488 | — | — |
| 2013-01-10 | $6.80 | $6.80 | 1,588 | — | — |
| 2013-01-09 | $6.00 | $6.00 | 2,013 | — | — |
| 2013-01-08 | $6.08 | $6.08 | 1,413 | — | — |
| 2013-01-07 | $6.08 | $6.08 | 625 | — | — |
| 2013-01-04 | $5.84 | $5.84 | 6,175 | — | — |
| 2013-01-03 | $5.60 | $5.60 | 3,000 | — | — |
| 2013-01-02 | $5.12 | $5.12 | 1,700 | — | — |