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
- 2012-04-19 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 | $3.67 | $3.67 | 31,830 | — | — |
| 2013-12-30 | $3.77 | $3.77 | 20,700 | — | — |
| 2013-12-27 | $3.70 | $3.70 | 6,780 | — | — |
| 2013-12-26 | $3.73 | $3.73 | 20,490 | — | — |
| 2013-12-24 | $3.80 | $3.80 | 1,410 | — | — |
| 2013-12-23 | $3.83 | $3.83 | 10,470 | — | — |
| 2013-12-20 | $3.70 | $3.70 | 38,370 | — | — |
| 2013-12-19 | $3.93 | $3.93 | 5,400 | — | — |
| 2013-12-18 | $3.80 | $3.80 | 14,430 | — | — |
| 2013-12-17 | $3.90 | $3.90 | 57,900 | — | — |
| 2013-12-16 | $3.90 | $3.90 | 19,650 | — | — |
| 2013-12-13 | $3.57 | $3.57 | 30,180 | — | — |
| 2013-12-12 | $3.57 | $3.57 | 74,580 | — | — |
| 2013-12-11 | $4.07 | $4.07 | 21,120 | — | — |
| 2013-12-10 | $3.93 | $3.93 | 30,180 | — | — |
| 2013-12-09 | $4.20 | $4.20 | 20,130 | — | — |
| 2013-12-06 | $4.23 | $4.23 | 18,960 | — | — |
| 2013-12-05 | $4.40 | $4.40 | 24,450 | — | — |
| 2013-12-04 | $4.43 | $4.43 | 62,730 | — | — |
| 2013-12-03 | $4.60 | $4.60 | 232,980 | — | — |
| 2013-12-02 | $4.10 | $4.10 | 44,100 | — | — |
| 2013-11-29 | $4.27 | $4.27 | 43,260 | — | — |
| 2013-11-27 | $4.33 | $4.33 | 69,210 | — | — |
| 2013-11-26 | $4.20 | $4.20 | 267,780 | — | — |
| 2013-11-25 | $5.00 | $5.00 | 1,013,460 | — | — |
| 2013-11-22 | $3.60 | $3.60 | 23,760 | — | — |
| 2013-11-21 | $3.50 | $3.50 | 4,350 | — | — |
| 2013-11-20 | $3.53 | $3.53 | 3,420 | — | — |
| 2013-11-19 | $3.50 | $3.50 | 12,570 | — | — |
| 2013-11-18 | $3.60 | $3.60 | 20,250 | — | — |
| 2013-11-15 | $3.63 | $3.63 | 20,340 | — | — |
| 2013-11-14 | $3.53 | $3.53 | 25,920 | — | — |
| 2013-11-13 | $3.30 | $3.30 | 2,760 | — | — |
| 2013-11-12 | $3.40 | $3.40 | 2,790 | — | — |
| 2013-11-11 | $3.50 | $3.50 | 3,330 | — | — |
| 2013-11-08 | $3.40 | $3.40 | 1,110 | — | — |
| 2013-11-07 | $3.53 | $3.53 | 4,380 | — | — |
| 2013-11-06 | $3.60 | $3.60 | 13,830 | — | — |
| 2013-11-05 | $3.47 | $3.47 | 4,920 | — | — |
| 2013-11-04 | $3.53 | $3.53 | 3,270 | — | — |
| 2013-11-01 | $3.47 | $3.47 | 4,380 | — | — |
| 2013-10-31 | $3.40 | $3.40 | 11,640 | — | — |
| 2013-10-30 | $3.43 | $3.43 | 10,080 | — | — |
| 2013-10-29 | $3.60 | $3.60 | 20,370 | — | — |
| 2013-10-28 | $3.60 | $3.60 | 6,990 | — | — |
| 2013-10-25 | $3.60 | $3.60 | 9,090 | — | — |
| 2013-10-24 | $3.60 | $3.60 | 37,350 | — | — |
| 2013-10-23 | $3.73 | $3.73 | 18,900 | — | — |
| 2013-10-22 | $3.73 | $3.73 | 243,720 | — | — |
| 2013-10-21 | $3.43 | $3.43 | 63,390 | — | — |
| 2013-10-18 | $3.33 | $3.33 | 26,640 | — | — |
| 2013-10-17 | $3.57 | $3.57 | 178,860 | — | — |
| 2013-10-16 | $2.80 | $2.80 | 9,360 | — | — |
| 2013-10-15 | $2.90 | $2.90 | 31,710 | — | — |
| 2013-10-14 | $2.87 | $2.87 | 67,830 | — | — |
| 2013-10-11 | $3.17 | $3.17 | 4,620 | — | — |
| 2013-10-10 | $3.23 | $3.23 | 5,850 | — | — |
| 2013-10-09 | $3.13 | $3.13 | 41,760 | — | — |
| 2013-10-08 | $3.40 | $3.40 | 59,880 | — | — |
| 2013-10-07 | $3.57 | $3.57 | 31,770 | — | — |
| 2013-10-04 | $3.43 | $3.43 | 22,410 | — | — |
| 2013-10-03 | $3.50 | $3.50 | 58,800 | — | — |
| 2013-10-02 | $3.53 | $3.53 | 106,860 | — | — |
| 2013-10-01 | $3.87 | $3.87 | 12,600 | — | — |
| 2013-09-30 | $3.77 | $3.77 | 50,250 | — | — |
| 2013-09-27 | $3.93 | $3.93 | 61,440 | — | — |
| 2013-09-26 | $4.03 | $4.03 | 105,330 | — | — |
| 2013-09-25 | $3.87 | $3.87 | 45,690 | — | — |
| 2013-09-24 | $4.03 | $4.03 | 47,130 | — | — |
| 2013-09-23 | $4.20 | $4.20 | 72,450 | — | — |
| 2013-09-20 | $4.40 | $4.40 | 159,570 | — | — |
| 2013-09-19 | $4.73 | $4.73 | 204,630 | — | — |
| 2013-09-18 | $5.37 | $5.37 | 511,440 | — | — |
| 2013-09-17 | $7.83 | $7.83 | 5,340 | — | — |
| 2013-09-16 | $7.97 | $7.97 | 9,810 | — | — |
| 2013-09-13 | $7.67 | $7.67 | 4,290 | — | — |
| 2013-09-12 | $7.83 | $7.83 | 4,740 | — | — |
| 2013-09-11 | $7.87 | $7.87 | 20,430 | — | — |
| 2013-09-10 | $7.80 | $7.80 | 13,350 | — | — |
| 2013-09-09 | $7.87 | $7.87 | 2,430 | — | — |
| 2013-09-06 | $7.93 | $7.93 | 11,160 | — | — |
| 2013-09-05 | $7.87 | $7.87 | 6,240 | — | — |
| 2013-09-04 | $7.73 | $7.73 | 2,160 | — | — |
| 2013-09-03 | $7.70 | $7.70 | 8,250 | — | — |
| 2013-08-30 | $7.50 | $7.50 | 19,650 | — | — |
| 2013-08-29 | $7.53 | $7.53 | 29,970 | — | — |
| 2013-08-28 | $8.10 | $8.10 | 7,170 | — | — |
| 2013-08-27 | $8.07 | $8.07 | 24,120 | — | — |
| 2013-08-26 | $8.43 | $8.43 | 30,150 | — | — |
| 2013-08-23 | $8.07 | $8.07 | 19,680 | — | — |
| 2013-08-22 | $7.80 | $7.80 | 7,680 | — | — |
| 2013-08-21 | $7.93 | $7.93 | 12,210 | — | — |
| 2013-08-20 | $7.90 | $7.90 | 8,730 | — | — |
| 2013-08-19 | $7.83 | $7.83 | 9,780 | — | — |
| 2013-08-16 | $8.07 | $8.07 | 9,720 | — | — |
| 2013-08-15 | $8.07 | $8.07 | 4,020 | — | — |
| 2013-08-14 | $8.00 | $8.00 | 41,160 | — | — |
| 2013-08-13 | $8.80 | $8.80 | 34,380 | — | — |
| 2013-08-12 | $8.67 | $8.67 | 13,350 | — | — |
| 2013-08-09 | $9.00 | $9.00 | 29,670 | — | — |
| 2013-08-08 | $8.90 | $8.90 | 53,910 | — | — |
| 2013-08-07 | $9.60 | $9.60 | 55,920 | — | — |
| 2013-08-06 | $9.70 | $9.70 | 96,960 | — | — |
| 2013-08-05 | $10.00 | $10.00 | 81,330 | — | — |
| 2013-08-02 | $10.97 | $10.97 | 56,370 | — | — |
| 2013-08-01 | $9.97 | $9.97 | 50,670 | — | — |
| 2013-07-31 | $10.03 | $10.03 | 33,300 | — | — |
| 2013-07-30 | $10.67 | $10.67 | 41,850 | — | — |
| 2013-07-29 | $9.50 | $9.50 | 6,240 | — | — |
| 2013-07-26 | $8.87 | $8.87 | 11,670 | — | — |
| 2013-07-25 | $8.07 | $8.07 | 1,710 | — | — |
| 2013-07-24 | $7.90 | $7.90 | 2,280 | — | — |
| 2013-07-23 | $8.33 | $8.33 | 420 | — | — |
| 2013-07-22 | $8.03 | $8.03 | 5,790 | — | — |
| 2013-07-19 | $8.33 | $8.33 | 2,250 | — | — |
| 2013-07-18 | $8.50 | $8.50 | 2,190 | — | — |
| 2013-07-17 | $8.10 | $8.10 | 2,730 | — | — |
| 2013-07-16 | $8.20 | $8.20 | 1,050 | — | — |
| 2013-07-15 | $8.17 | $8.17 | 2,160 | — | — |
| 2013-07-12 | $8.70 | $8.70 | 4,320 | — | — |
| 2013-07-11 | $8.80 | $8.80 | 9,990 | — | — |
| 2013-07-10 | $8.17 | $8.17 | 14,610 | — | — |
| 2013-07-09 | $7.53 | $7.53 | 5,910 | — | — |
| 2013-07-08 | $8.43 | $8.43 | 23,490 | — | — |
| 2013-07-05 | $8.63 | $8.63 | 15,690 | — | — |
| 2013-07-03 | $7.40 | $7.40 | 4,950 | — | — |
| 2013-07-02 | $7.33 | $7.33 | 12,060 | — | — |
| 2013-07-01 | $8.30 | $8.30 | 11,790 | — | — |
| 2013-06-28 | $6.97 | $6.97 | 4,110 | — | — |
| 2013-06-27 | $7.30 | $7.30 | 1,560 | — | — |
| 2013-06-26 | $7.53 | $7.53 | 1,950 | — | — |
| 2013-06-25 | $8.33 | $8.33 | 60 | — | — |
| 2013-06-24 | $8.00 | $8.00 | 660 | — | — |
| 2013-06-21 | $8.33 | $8.33 | 5,730 | — | — |
| 2013-06-20 | $8.33 | $8.33 | 4,440 | — | — |
| 2013-06-19 | $7.57 | $7.57 | 2,160 | — | — |
| 2013-06-18 | $7.47 | $7.47 | 0 | — | — |
| 2013-06-17 | $7.47 | $7.47 | 0 | — | — |
| 2013-06-14 | $7.47 | $7.47 | 0 | — | — |
| 2013-06-13 | $7.47 | $7.47 | 30 | — | — |
| 2013-06-12 | $7.07 | $7.07 | 0 | — | — |
| 2013-06-11 | $7.07 | $7.07 | 0 | — | — |
| 2013-06-10 | $7.07 | $7.07 | 450 | — | — |
| 2013-06-07 | $7.00 | $7.00 | 840 | — | — |
| 2013-06-06 | $7.80 | $7.80 | 300 | — | — |
| 2013-06-05 | $7.87 | $7.87 | 90 | — | — |
| 2013-06-04 | $8.27 | $8.27 | 300 | — | — |
| 2013-06-03 | $8.17 | $8.17 | 240 | — | — |
| 2013-05-31 | $7.50 | $7.50 | 810 | — | — |
| 2013-05-30 | $7.83 | $7.83 | 300 | — | — |
| 2013-05-29 | $7.93 | $7.93 | 0 | — | — |
| 2013-05-28 | $7.93 | $7.93 | 3,030 | — | — |
| 2013-05-24 | $8.33 | $8.33 | 2,940 | — | — |
| 2013-05-23 | $8.17 | $8.17 | 780 | — | — |
| 2013-05-22 | $8.57 | $8.57 | 240 | — | — |
| 2013-05-21 | $8.00 | $8.00 | 30 | — | — |
| 2013-05-20 | $8.00 | $8.00 | 660 | — | — |
| 2013-05-17 | $7.83 | $7.83 | 5,880 | — | — |
| 2013-05-16 | $9.27 | $9.27 | 0 | — | — |
| 2013-05-15 | $9.27 | $9.27 | 150 | — | — |
| 2013-05-14 | $9.23 | $9.23 | 210 | — | — |
| 2013-05-13 | $9.33 | $9.33 | 0 | — | — |
| 2013-05-10 | $9.33 | $9.33 | 90 | — | — |
| 2013-05-09 | $9.30 | $9.30 | 180 | — | — |
| 2013-05-08 | $8.63 | $8.63 | 1,320 | — | — |
| 2013-05-07 | $8.50 | $8.50 | 900 | — | — |
| 2013-05-06 | $8.40 | $8.40 | 1,830 | — | — |
| 2013-05-03 | $7.57 | $7.57 | 3,540 | — | — |
| 2013-05-02 | $8.07 | $8.07 | 1,200 | — | — |
| 2013-05-01 | $8.53 | $8.53 | 2,490 | — | — |
| 2013-04-30 | $9.13 | $9.13 | 150 | — | — |
| 2013-04-29 | $9.23 | $9.23 | 870 | — | — |
| 2013-04-26 | $9.67 | $9.67 | 30 | — | — |
| 2013-04-25 | $9.37 | $9.37 | 570 | — | — |
| 2013-04-24 | $9.43 | $9.43 | 30 | — | — |
| 2013-04-23 | $9.43 | $9.43 | 90 | — | — |
| 2013-04-22 | $9.30 | $9.30 | 30 | — | — |
| 2013-04-19 | $9.03 | $9.03 | 1,950 | — | — |
| 2013-04-18 | $9.17 | $9.17 | 2,280 | — | — |
| 2013-04-17 | $9.30 | $9.30 | 1,560 | — | — |
| 2013-04-16 | $9.43 | $9.43 | 1,170 | — | — |
| 2013-04-15 | $9.17 | $9.17 | 1,200 | — | — |
| 2013-04-12 | $9.87 | $9.87 | 3,420 | — | — |
| 2013-04-11 | $10.00 | $10.00 | 1,650 | — | — |
| 2013-04-10 | $10.83 | $10.83 | 8,820 | — | — |
| 2013-04-09 | $10.13 | $10.13 | 540 | — | — |
| 2013-04-08 | $8.83 | $8.83 | 180 | — | — |
| 2013-04-05 | $10.70 | $10.70 | 120 | — | — |
| 2013-04-04 | $9.97 | $9.97 | 30 | — | — |
| 2013-04-03 | $9.93 | $9.93 | 1,500 | — | — |
| 2013-04-02 | $10.40 | $10.40 | 570 | — | — |
| 2013-04-01 | $10.80 | $10.80 | 660 | — | — |
| 2013-03-28 | $10.70 | $10.70 | 1,620 | — | — |
| 2013-03-27 | $11.13 | $11.13 | 1,350 | — | — |
| 2013-03-26 | $11.17 | $11.17 | 210 | — | — |
| 2013-03-25 | $11.67 | $11.67 | 360 | — | — |
| 2013-03-22 | $12.53 | $12.53 | 570 | — | — |
| 2013-03-21 | $11.67 | $11.67 | 120 | — | — |
| 2013-03-20 | $11.83 | $11.83 | 420 | — | — |
| 2013-03-19 | $11.40 | $11.40 | 0 | — | — |
| 2013-03-18 | $11.40 | $11.40 | 570 | — | — |
| 2013-03-15 | $11.67 | $11.67 | 450 | — | — |
| 2013-03-14 | $11.67 | $11.67 | 60 | — | — |
| 2013-03-13 | $11.67 | $11.67 | 180 | — | — |
| 2013-03-12 | $11.67 | $11.67 | 210 | — | — |
| 2013-03-11 | $12.60 | $12.60 | 60 | — | — |
| 2013-03-08 | $11.77 | $11.77 | 150 | — | — |
| 2013-03-07 | $11.67 | $11.67 | 330 | — | — |
| 2013-03-06 | $12.57 | $12.57 | 510 | — | — |
| 2013-03-05 | $12.63 | $12.63 | 600 | — | — |
| 2013-03-04 | $12.17 | $12.17 | 60 | — | — |
| 2013-03-01 | $12.17 | $12.17 | 60 | — | — |
| 2013-02-28 | $12.17 | $12.17 | 60 | — | — |
| 2013-02-27 | $11.50 | $11.50 | 660 | — | — |
| 2013-02-26 | $12.67 | $12.67 | 330 | — | — |
| 2013-02-25 | $12.73 | $12.73 | 60 | — | — |
| 2013-02-22 | $12.13 | $12.13 | 600 | — | — |
| 2013-02-21 | $12.13 | $12.13 | 180 | — | — |
| 2013-02-20 | $11.67 | $11.67 | 450 | — | — |
| 2013-02-19 | $12.20 | $12.20 | 450 | — | — |
| 2013-02-15 | $12.30 | $12.30 | 270 | — | — |
| 2013-02-14 | $12.33 | $12.33 | 1,860 | — | — |
| 2013-02-13 | $12.27 | $12.27 | 1,440 | — | — |
| 2013-02-12 | $10.00 | $10.00 | 0 | — | — |
| 2013-02-11 | $10.00 | $10.00 | 2,490 | — | — |
| 2013-02-08 | $12.20 | $12.20 | 150 | — | — |
| 2013-02-07 | $10.00 | $10.00 | 420 | — | — |
| 2013-02-06 | $12.47 | $12.47 | 0 | — | — |
| 2013-02-05 | $12.47 | $12.47 | 630 | — | — |
| 2013-02-04 | $12.67 | $12.67 | 390 | — | — |
| 2013-02-01 | $12.57 | $12.57 | 900 | — | — |
| 2013-01-31 | $11.60 | $11.60 | 450 | — | — |
| 2013-01-30 | $11.90 | $11.90 | 210 | — | — |
| 2013-01-29 | $12.07 | $12.07 | 0 | — | — |
| 2013-01-28 | $12.07 | $12.07 | 0 | — | — |
| 2013-01-25 | $12.07 | $12.07 | 0 | — | — |
| 2013-01-24 | $12.07 | $12.07 | 210 | — | — |
| 2013-01-23 | $12.10 | $12.10 | 60 | — | — |
| 2013-01-22 | $12.67 | $12.67 | 120 | — | — |
| 2013-01-18 | $13.17 | $13.17 | 0 | — | — |
| 2013-01-17 | $13.17 | $13.17 | 60 | — | — |
| 2013-01-16 | $13.00 | $13.00 | 0 | — | — |
| 2013-01-15 | $13.00 | $13.00 | 120 | — | — |
| 2013-01-14 | $12.33 | $12.33 | 0 | — | — |
| 2013-01-11 | $12.33 | $12.33 | 240 | — | — |
| 2013-01-10 | $12.50 | $12.50 | 90 | — | — |
| 2013-01-09 | $12.50 | $12.50 | 300 | — | — |
| 2013-01-08 | $12.60 | $12.60 | 150 | — | — |
| 2013-01-07 | $12.50 | $12.50 | 720 | — | — |
| 2013-01-04 | $12.50 | $12.50 | 240 | — | — |
| 2013-01-03 | $13.00 | $13.00 | 300 | — | — |
| 2013-01-02 | $12.33 | $12.33 | 1,080 | — | — |