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
- 2012-05-15 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 | $3.96 | $4.04 | 3,800 | — | — |
| 2013-12-30 | $4.15 | $4.24 | 1,700 | — | — |
| 2013-12-27 | $4.04 | $4.12 | 0 | — | — |
| 2013-12-26 | $4.04 | $4.12 | 0 | — | — |
| 2013-12-24 | $4.04 | $4.08 | 0 | — | — |
| 2013-12-23 | $4.04 | $4.08 | 500 | — | — |
| 2013-12-20 | $4.10 | $4.14 | 1,000 | — | — |
| 2013-12-19 | $4.07 | $4.11 | 2,100 | — | — |
| 2013-12-18 | $4.07 | $4.11 | 7,000 | — | — |
| 2013-12-17 | $4.16 | $4.20 | 0 | — | — |
| 2013-12-16 | $4.16 | $4.20 | 7,500 | — | — |
| 2013-12-13 | $4.14 | $4.18 | 500 | — | — |
| 2013-12-12 | $4.08 | $4.12 | 1,300 | — | — |
| 2013-12-11 | $4.12 | $4.16 | 3,800 | — | — |
| 2013-12-10 | $4.08 | $4.12 | 0 | — | — |
| 2013-12-09 | $4.08 | $4.12 | 0 | — | — |
| 2013-12-06 | $4.08 | $4.12 | 0 | — | — |
| 2013-12-05 | $4.08 | $4.12 | 0 | — | — |
| 2013-12-04 | $4.08 | $4.12 | 0 | — | — |
| 2013-12-03 | $4.08 | $4.12 | 0 | — | — |
| 2013-12-02 | $4.08 | $4.12 | 500 | — | — |
| 2013-11-29 | $4.15 | $4.19 | 0 | — | — |
| 2013-11-27 | $4.15 | $4.19 | 0 | — | — |
| 2013-11-26 | $4.15 | $4.19 | 0 | — | — |
| 2013-11-25 | $4.15 | $4.19 | 2,600 | — | — |
| 2013-11-22 | $4.35 | $4.39 | 0 | — | — |
| 2013-11-21 | $4.35 | $4.39 | 0 | — | — |
| 2013-11-20 | $4.35 | $4.39 | 400 | — | — |
| 2013-11-19 | $4.30 | $4.34 | 0 | — | — |
| 2013-11-18 | $4.30 | $4.34 | 9,400 | — | — |
| 2013-11-15 | $4.28 | $4.32 | 0 | — | — |
| 2013-11-14 | $4.28 | $4.32 | 700 | — | — |
| 2013-11-13 | $4.28 | $4.32 | 2,400 | — | — |
| 2013-11-12 | $4.40 | $4.44 | 0 | — | — |
| 2013-11-11 | $4.40 | $4.44 | 3,700 | — | — |
| 2013-11-08 | $4.41 | $4.45 | 1,200 | — | — |
| 2013-11-07 | $4.44 | $4.48 | 0 | — | — |
| 2013-11-06 | $4.44 | $4.48 | 14,300 | — | — |
| 2013-11-05 | $4.42 | $4.46 | 48,300 | — | — |
| 2013-11-04 | $4.64 | $4.68 | 1,600 | — | — |
| 2013-11-01 | $4.65 | $4.70 | 200 | — | — |
| 2013-10-31 | $4.59 | $4.63 | 100 | — | — |
| 2013-10-30 | $4.90 | $4.95 | 0 | — | — |
| 2013-10-29 | $4.90 | $4.90 | 1,800 | — | — |
| 2013-10-28 | $4.95 | $4.95 | 300 | — | — |
| 2013-10-25 | $4.75 | $4.75 | 1,200 | — | — |
| 2013-10-24 | $4.66 | $4.66 | 1,700 | — | — |
| 2013-10-23 | $4.65 | $4.65 | 4,600 | — | — |
| 2013-10-22 | $4.72 | $4.72 | 6,400 | — | — |
| 2013-10-21 | $4.73 | $4.73 | 8,100 | — | — |
| 2013-10-18 | $4.69 | $4.69 | 1,100 | — | — |
| 2013-10-17 | $4.71 | $4.71 | 400 | — | — |
| 2013-10-16 | $4.69 | $4.69 | 200 | — | — |
| 2013-10-15 | $4.56 | $4.56 | 100 | — | — |
| 2013-10-14 | $4.52 | $4.52 | 0 | — | — |
| 2013-10-11 | $4.52 | $4.52 | 0 | — | — |
| 2013-10-10 | $4.52 | $4.52 | 0 | — | — |
| 2013-10-09 | $4.52 | $4.52 | 1,200 | — | — |
| 2013-10-08 | $4.47 | $4.47 | 400 | — | — |
| 2013-10-07 | $4.33 | $4.33 | 7,500 | — | — |
| 2013-10-04 | $4.37 | $4.37 | 3,200 | — | — |
| 2013-10-03 | $4.40 | $4.40 | 300 | — | — |
| 2013-10-02 | $4.46 | $4.46 | 1,000 | — | — |
| 2013-10-01 | $4.41 | $4.41 | 6,400 | — | — |
| 2013-09-30 | $4.31 | $4.31 | 3,500 | — | — |
| 2013-09-27 | $4.36 | $4.36 | 1,300 | — | — |
| 2013-09-26 | $4.47 | $4.47 | 2,700 | — | — |
| 2013-09-25 | $4.55 | $4.55 | 200 | — | — |
| 2013-09-24 | $4.53 | $4.53 | 1,200 | — | — |
| 2013-09-23 | $4.44 | $4.44 | 300 | — | — |
| 2013-09-20 | $4.50 | $4.50 | 2,900 | — | — |
| 2013-09-19 | $4.30 | $4.30 | 19,500 | — | — |
| 2013-09-18 | $4.50 | $4.50 | 1,200 | — | — |
| 2013-09-17 | $4.29 | $4.29 | 7,300 | — | — |
| 2013-09-16 | $4.17 | $4.17 | 1,900 | — | — |
| 2013-09-13 | $4.15 | $4.15 | 0 | — | — |
| 2013-09-12 | $4.15 | $4.15 | 0 | — | — |
| 2013-09-11 | $4.15 | $4.15 | 0 | — | — |
| 2013-09-10 | $4.15 | $4.15 | 3,000 | — | — |
| 2013-09-09 | $4.12 | $4.12 | 20,000 | — | — |
| 2013-09-06 | $4.12 | $4.12 | 4,900 | — | — |
| 2013-09-05 | $4.09 | $4.09 | 3,600 | — | — |
| 2013-09-04 | $4.11 | $4.11 | 11,000 | — | — |
| 2013-09-03 | $4.00 | $4.00 | 100 | — | — |
| 2013-08-30 | $4.00 | $4.00 | 2,900 | — | — |
| 2013-08-29 | $3.85 | $3.85 | 200 | — | — |
| 2013-08-28 | $3.84 | $3.84 | 0 | — | — |
| 2013-08-27 | $3.84 | $3.84 | 1,600 | — | — |
| 2013-08-26 | $4.00 | $4.00 | 3,100 | — | — |
| 2013-08-23 | $3.98 | $3.98 | 1,100 | — | — |
| 2013-08-22 | $3.95 | $3.95 | 1,000 | — | — |
| 2013-08-21 | $3.88 | $3.88 | 3,400 | — | — |
| 2013-08-20 | $3.97 | $3.97 | 1,400 | — | — |
| 2013-08-19 | $3.86 | $3.86 | 49,200 | — | — |
| 2013-08-16 | $4.24 | $4.24 | 14,300 | — | — |
| 2013-08-15 | $4.41 | $4.41 | 13,500 | — | — |
| 2013-08-14 | $4.52 | $4.52 | 3,800 | — | — |
| 2013-08-13 | $4.90 | $4.90 | 0 | — | — |
| 2013-08-12 | $4.90 | $4.90 | 10,100 | — | — |
| 2013-08-09 | $4.90 | $4.90 | 0 | — | — |
| 2013-08-08 | $4.90 | $4.90 | 12,900 | — | — |
| 2013-08-07 | $4.65 | $4.65 | 0 | — | — |
| 2013-08-06 | $4.65 | $4.65 | 12,400 | — | — |
| 2013-08-05 | $4.79 | $4.79 | 400 | — | — |
| 2013-08-02 | $4.45 | $4.45 | 0 | — | — |
| 2013-08-01 | $4.45 | $4.45 | 300 | — | — |
| 2013-07-31 | $4.64 | $4.64 | 0 | — | — |
| 2013-07-30 | $4.64 | $4.64 | 2,100 | — | — |
| 2013-07-29 | $4.68 | $4.68 | 6,900 | — | — |
| 2013-07-26 | $4.79 | $4.79 | 0 | — | — |
| 2013-07-25 | $4.79 | $4.79 | 0 | — | — |
| 2013-07-24 | $4.79 | $4.79 | 0 | — | — |
| 2013-07-23 | $4.79 | $4.79 | 6,000 | — | — |
| 2013-07-22 | $4.68 | $4.68 | 1,900 | — | — |
| 2013-07-19 | $4.68 | $4.68 | 0 | — | — |
| 2013-07-18 | $4.68 | $4.68 | 300 | — | — |
| 2013-07-17 | $4.96 | $4.96 | 2,000 | — | — |
| 2013-07-16 | $4.70 | $4.70 | 300 | — | — |
| 2013-07-15 | $4.67 | $4.67 | 500 | — | — |
| 2013-07-12 | $4.68 | $4.68 | 100 | — | — |
| 2013-07-11 | $4.66 | $4.66 | 0 | — | — |
| 2013-07-10 | $4.66 | $4.66 | 5,100 | — | — |
| 2013-07-09 | $4.66 | $4.66 | 0 | — | — |
| 2013-07-08 | $4.66 | $4.66 | 300 | — | — |
| 2013-07-05 | $4.80 | $4.80 | 15,300 | — | — |
| 2013-07-03 | $4.80 | $4.80 | 700 | — | — |
| 2013-07-02 | $4.85 | $4.85 | 14,600 | — | — |
| 2013-07-01 | $5.01 | $5.01 | 0 | — | — |
| 2013-06-28 | $5.01 | $5.01 | 200 | — | — |
| 2013-06-27 | $5.04 | $5.04 | 3,500 | — | — |
| 2013-06-26 | $5.08 | $5.08 | 2,600 | — | — |
| 2013-06-25 | $4.82 | $4.82 | 300 | — | — |
| 2013-06-24 | $4.73 | $4.73 | 4,400 | — | — |
| 2013-06-21 | $4.84 | $4.84 | 31,700 | — | — |
| 2013-06-20 | $4.85 | $4.85 | 11,200 | — | — |
| 2013-06-19 | $5.00 | $5.00 | 10,300 | — | — |
| 2013-06-18 | $5.19 | $5.19 | 7,600 | — | — |
| 2013-06-17 | $5.12 | $5.12 | 5,400 | — | — |
| 2013-06-14 | $5.09 | $5.09 | 17,900 | — | — |
| 2013-06-13 | $5.23 | $5.23 | 0 | — | — |
| 2013-06-12 | $5.23 | $5.23 | 0 | — | — |
| 2013-06-11 | $5.23 | $5.23 | 0 | — | — |
| 2013-06-10 | $5.23 | $5.23 | 1,800 | — | — |
| 2013-06-07 | $5.31 | $5.31 | 400 | — | — |
| 2013-06-06 | $5.33 | $5.33 | 200 | — | — |
| 2013-06-05 | $5.27 | $5.27 | 3,000 | — | — |
| 2013-06-04 | $5.38 | $5.38 | 0 | — | — |
| 2013-06-03 | $5.38 | $5.38 | 600 | — | — |
| 2013-05-31 | $5.15 | $5.15 | 3,200 | — | — |
| 2013-05-30 | $5.15 | $5.15 | 0 | — | — |
| 2013-05-29 | $5.15 | $5.15 | 24,300 | — | — |
| 2013-05-28 | $5.16 | $5.16 | 800 | — | — |
| 2013-05-24 | $5.03 | $5.03 | 200 | — | — |
| 2013-05-23 | $4.92 | $4.92 | 0 | — | — |
| 2013-05-22 | $4.92 | $4.92 | 700 | — | — |
| 2013-05-21 | $4.92 | $4.92 | 0 | — | — |
| 2013-05-20 | $4.92 | $4.92 | 4,500 | — | — |
| 2013-05-17 | $4.85 | $4.85 | 0 | — | — |
| 2013-05-16 | $4.85 | $4.85 | 1,900 | — | — |
| 2013-05-15 | $5.01 | $5.01 | 0 | — | — |
| 2013-05-14 | $5.01 | $5.01 | 200 | — | — |
| 2013-05-13 | $4.87 | $4.87 | 100 | — | — |
| 2013-05-10 | $4.98 | $4.98 | 5,100 | — | — |
| 2013-05-09 | $4.96 | $4.96 | 0 | — | — |
| 2013-05-08 | $4.96 | $4.96 | 600 | — | — |
| 2013-05-07 | $4.95 | $4.95 | 0 | — | — |
| 2013-05-06 | $4.95 | $4.95 | 0 | — | — |
| 2013-05-03 | $4.95 | $4.95 | 1,000 | — | — |
| 2013-05-02 | $5.18 | $5.18 | 0 | — | — |
| 2013-05-01 | $5.18 | $5.18 | 0 | — | — |
| 2013-04-30 | $5.18 | $5.18 | 100 | — | — |
| 2013-04-29 | $5.01 | $5.01 | 100 | — | — |
| 2013-04-26 | $5.02 | $5.02 | 0 | — | — |
| 2013-04-25 | $5.02 | $5.02 | 3,000 | — | — |
| 2013-04-24 | $4.72 | $4.72 | 210,900 | — | — |
| 2013-04-23 | $4.95 | $4.95 | 0 | — | — |
| 2013-04-22 | $4.95 | $4.95 | 0 | — | — |
| 2013-04-19 | $4.95 | $4.95 | 0 | — | — |
| 2013-04-18 | $4.95 | $4.95 | 600 | — | — |
| 2013-04-17 | $5.05 | $5.05 | 0 | — | — |
| 2013-04-16 | $5.05 | $5.05 | 300 | — | — |
| 2013-04-15 | $5.08 | $5.08 | 1,100 | — | — |
| 2013-04-12 | $4.98 | $4.98 | 200 | — | — |
| 2013-04-11 | $5.19 | $5.19 | 600 | — | — |
| 2013-04-10 | $4.95 | $4.95 | 2,500 | — | — |
| 2013-04-09 | $4.95 | $4.95 | 0 | — | — |
| 2013-04-08 | $4.95 | $4.95 | 400 | — | — |
| 2013-04-05 | $4.89 | $4.89 | 200 | — | — |
| 2013-04-04 | $4.89 | $4.89 | 1,000 | — | — |
| 2013-04-03 | $4.89 | $4.89 | 57,000 | — | — |
| 2013-04-02 | $4.90 | $4.90 | 0 | — | — |
| 2013-04-01 | $4.90 | $4.90 | 0 | — | — |
| 2013-03-28 | $4.90 | $4.90 | 0 | — | — |
| 2013-03-27 | $4.90 | $4.90 | 1,700 | — | — |
| 2013-03-26 | $4.92 | $4.92 | 2,400 | — | — |
| 2013-03-25 | $5.15 | $5.15 | 0 | — | — |
| 2013-03-22 | $5.15 | $5.15 | 0 | — | — |
| 2013-03-21 | $5.15 | $5.15 | 0 | — | — |
| 2013-03-20 | $5.15 | $5.15 | 0 | — | — |
| 2013-03-19 | $5.15 | $5.15 | 0 | — | — |
| 2013-03-18 | $5.15 | $5.15 | 2,400 | — | — |
| 2013-03-15 | $5.15 | $5.15 | 0 | — | — |
| 2013-03-14 | $5.15 | $5.15 | 0 | — | — |
| 2013-03-13 | $5.15 | $5.15 | 7,600 | — | — |
| 2013-03-12 | $5.10 | $5.10 | 37,800 | — | — |
| 2013-03-11 | $5.22 | $5.22 | 2,800 | — | — |
| 2013-03-08 | $5.07 | $5.07 | 0 | — | — |
| 2013-03-07 | $5.00 | $5.00 | 30,000 | — | — |
| 2013-03-06 | $4.99 | $4.99 | 0 | — | — |
| 2013-03-05 | $4.99 | $4.99 | 0 | — | — |
| 2013-03-04 | $4.99 | $4.99 | 0 | — | — |
| 2013-03-01 | $4.99 | $4.99 | 0 | — | — |
| 2013-02-28 | $4.99 | $4.99 | 0 | — | — |
| 2013-02-27 | $4.99 | $4.99 | 0 | — | — |
| 2013-02-26 | $4.99 | $4.99 | 0 | — | — |
| 2013-02-25 | $4.99 | $4.99 | 0 | — | — |
| 2013-02-22 | $4.99 | $4.99 | 0 | — | — |
| 2013-02-21 | $4.99 | $4.99 | 1,500 | — | — |
| 2013-02-20 | $5.27 | $5.27 | 0 | — | — |
| 2013-02-19 | $5.27 | $5.27 | 200 | — | — |
| 2013-02-15 | $5.06 | $5.06 | 0 | — | — |
| 2013-02-14 | $5.06 | $5.06 | 0 | — | — |
| 2013-02-13 | $5.06 | $5.06 | 0 | — | — |
| 2013-02-12 | $5.06 | $5.06 | 0 | — | — |
| 2013-02-11 | $5.06 | $5.06 | 0 | — | — |
| 2013-02-08 | $5.06 | $5.06 | 0 | — | — |
| 2013-02-07 | $5.06 | $5.06 | 2,100 | — | — |
| 2013-02-06 | $5.07 | $5.07 | 1,000 | — | — |
| 2013-02-05 | $5.00 | $5.00 | 0 | — | — |
| 2013-02-04 | $5.00 | $5.00 | 1,000 | — | — |
| 2013-02-01 | $5.07 | $5.07 | 0 | — | — |
| 2013-01-31 | $5.05 | $5.05 | 9,700 | — | — |
| 2013-01-30 | $5.14 | $5.14 | 12,500 | — | — |
| 2013-01-29 | $5.05 | $5.05 | 2,700 | — | — |
| 2013-01-28 | $4.84 | $4.84 | 0 | — | — |
| 2013-01-25 | $4.84 | $4.84 | 0 | — | — |
| 2013-01-24 | $4.84 | $4.84 | 0 | — | — |
| 2013-01-23 | $4.84 | $4.84 | 0 | — | — |
| 2013-01-22 | $4.84 | $4.84 | 0 | — | — |
| 2013-01-18 | $4.84 | $4.84 | 0 | — | — |
| 2013-01-17 | $4.84 | $4.84 | 0 | — | — |
| 2013-01-16 | $4.84 | $4.84 | 200 | — | — |
| 2013-01-15 | $4.95 | $4.95 | 1,300 | — | — |
| 2013-01-14 | $4.92 | $4.92 | 700 | — | — |
| 2013-01-11 | $4.80 | $4.80 | 4,200 | — | — |
| 2013-01-10 | $4.87 | $4.87 | 0 | — | — |
| 2013-01-09 | $4.87 | $4.87 | 1,900 | — | — |
| 2013-01-08 | $4.85 | $4.85 | 1,400 | — | — |
| 2013-01-07 | $5.05 | $5.05 | 0 | — | — |
| 2013-01-04 | $5.05 | $5.05 | 1,800 | — | — |
| 2013-01-03 | $5.00 | $5.00 | 200 | — | — |
| 2013-01-02 | $4.90 | $4.90 | 0 | — | — |