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
- 2012-02-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2013-12-31 | $10.00 | $10.00 | 950 |
| 2013-12-30 | $9.00 | $9.00 | 500 |
| 2013-12-27 | $8.60 | $8.60 | 1,125 |
| 2013-12-26 | $8.60 | $8.60 | 150 |
| 2013-12-24 | $8.60 | $8.60 | 1,075 |
| 2013-12-23 | $8.60 | $8.60 | 825 |
| 2013-12-20 | $8.80 | $8.80 | 300 |
| 2013-12-19 | $8.80 | $8.80 | 175 |
| 2013-12-18 | $8.80 | $8.80 | 50 |
| 2013-12-17 | $8.80 | $8.80 | 1,625 |
| 2013-12-16 | $8.20 | $8.20 | 400 |
| 2013-12-13 | $9.12 | $9.12 | 3,400 |
| 2013-12-12 | $8.60 | $8.60 | 900 |
| 2013-12-11 | $7.88 | $7.88 | 1,050 |
| 2013-12-10 | $8.36 | $8.36 | 275 |
| 2013-12-09 | $8.20 | $8.20 | 500 |
| 2013-12-06 | $8.60 | $8.60 | 1,550 |
| 2013-12-05 | $8.60 | $8.60 | 0 |
| 2013-12-04 | $8.60 | $8.60 | 0 |
| 2013-12-03 | $8.60 | $8.60 | 0 |
| 2013-12-02 | $8.60 | $8.60 | 0 |
| 2013-11-29 | $8.60 | $8.60 | 0 |
| 2013-11-27 | $8.60 | $8.60 | 950 |
| 2013-11-26 | $8.16 | $8.16 | 1,100 |
| 2013-11-25 | $8.04 | $8.04 | 1,450 |
| 2013-11-22 | $7.44 | $7.44 | 1,225 |
| 2013-11-21 | $8.16 | $8.16 | 425 |
| 2013-11-20 | $8.16 | $8.16 | 25 |
| 2013-11-19 | $8.20 | $8.20 | 1,450 |
| 2013-11-18 | $8.20 | $8.20 | 1,375 |
| 2013-11-15 | $8.28 | $8.28 | 2,800 |
| 2013-11-14 | $8.60 | $8.60 | 2,225 |
| 2013-11-13 | $8.80 | $8.80 | 2,725 |
| 2013-11-12 | $8.80 | $8.80 | 125 |
| 2013-11-11 | $8.80 | $8.80 | 625 |
| 2013-11-08 | $9.20 | $9.20 | 50 |
| 2013-11-07 | $10.00 | $10.00 | 0 |
| 2013-11-06 | $10.00 | $10.00 | 1,100 |
| 2013-11-05 | $9.00 | $9.00 | 1,750 |
| 2013-11-04 | $9.80 | $9.80 | 575 |
| 2013-11-01 | $9.00 | $9.00 | 775 |
| 2013-10-31 | $9.00 | $9.00 | 2,300 |
| 2013-10-30 | $8.84 | $8.84 | 5,000 |
| 2013-10-29 | $8.60 | $8.60 | 5,075 |
| 2013-10-28 | $8.00 | $8.00 | 6,050 |
| 2013-10-25 | $9.16 | $9.16 | 2,725 |
| 2013-10-24 | $10.00 | $10.00 | 600 |
| 2013-10-23 | $9.40 | $9.40 | 2,925 |
| 2013-10-22 | $9.48 | $9.48 | 1,575 |
| 2013-10-21 | $9.80 | $9.80 | 950 |
| 2013-10-18 | $10.40 | $10.40 | 2,000 |
| 2013-10-17 | $12.40 | $12.40 | 10,700 |
| 2013-10-16 | $12.00 | $12.00 | 3,175 |
| 2013-10-15 | $10.40 | $10.40 | 1,200 |
| 2013-10-14 | $11.60 | $11.60 | 1,125 |
| 2013-10-11 | $11.48 | $11.48 | 175 |
| 2013-10-10 | $11.28 | $11.28 | 1,675 |
| 2013-10-09 | $12.20 | $12.20 | 325 |
| 2013-10-08 | $12.20 | $12.20 | 375 |
| 2013-10-07 | $12.00 | $12.00 | 500 |
| 2013-10-04 | $12.20 | $12.20 | 600 |
| 2013-10-03 | $12.00 | $12.00 | 225 |
| 2013-10-02 | $12.40 | $12.40 | 700 |
| 2013-10-01 | $11.60 | $11.60 | 550 |
| 2013-09-30 | $12.40 | $12.40 | 1,700 |
| 2013-09-27 | $11.60 | $11.60 | 125 |
| 2013-09-26 | $11.60 | $11.60 | 325 |
| 2013-09-25 | $11.68 | $11.68 | 1,175 |
| 2013-09-24 | $11.40 | $11.40 | 1,125 |
| 2013-09-23 | $12.24 | $12.24 | 1,100 |
| 2013-09-20 | $12.20 | $12.20 | 1,050 |
| 2013-09-19 | $12.16 | $12.16 | 225 |
| 2013-09-18 | $11.80 | $11.80 | 1,625 |
| 2013-09-17 | $13.16 | $13.16 | 4,500 |
| 2013-09-16 | $12.00 | $12.00 | 975 |
| 2013-09-13 | $13.20 | $13.20 | 1,875 |
| 2013-09-12 | $13.00 | $13.00 | 625 |
| 2013-09-11 | $12.00 | $12.00 | 1,375 |
| 2013-09-10 | $13.00 | $13.00 | 3,850 |
| 2013-09-09 | $12.80 | $12.80 | 4,925 |
| 2013-09-06 | $10.00 | $10.00 | 25 |
| 2013-09-05 | $9.00 | $9.00 | 1,675 |
| 2013-09-04 | $8.60 | $8.60 | 900 |
| 2013-09-03 | $8.00 | $8.00 | 225 |
| 2013-08-30 | $8.00 | $8.00 | 1,175 |
| 2013-08-29 | $8.00 | $8.00 | 2,300 |
| 2013-08-28 | $7.60 | $7.60 | 4,175 |
| 2013-08-27 | $6.16 | $6.16 | 1,775 |
| 2013-08-26 | $7.32 | $7.32 | 2,225 |
| 2013-08-23 | $6.60 | $6.60 | 350 |
| 2013-08-22 | $6.60 | $6.60 | 425 |
| 2013-08-21 | $6.40 | $6.40 | 1,650 |
| 2013-08-20 | $7.00 | $7.00 | 3,300 |
| 2013-08-19 | $5.60 | $5.60 | 26,475 |
| 2013-08-16 | $10.92 | $10.92 | 300 |
| 2013-08-15 | $11.00 | $11.00 | 8,675 |
| 2013-08-14 | $10.80 | $10.80 | 1,875 |
| 2013-08-13 | $11.04 | $11.04 | 1,550 |
| 2013-08-12 | $11.12 | $11.12 | 375 |
| 2013-08-09 | $11.20 | $11.20 | 1,500 |
| 2013-08-08 | $11.20 | $11.20 | 1,575 |
| 2013-08-07 | $11.60 | $11.60 | 3,375 |
| 2013-08-06 | $12.20 | $12.20 | 4,925 |
| 2013-08-05 | $13.12 | $13.12 | 2,100 |
| 2013-08-02 | $13.80 | $13.80 | 2,000 |
| 2013-08-01 | $12.60 | $12.60 | 1,150 |
| 2013-07-31 | $13.20 | $13.20 | 1,300 |
| 2013-07-30 | $12.48 | $12.48 | 1,750 |
| 2013-07-29 | $13.40 | $13.40 | 1,975 |
| 2013-07-26 | $14.00 | $14.00 | 3,400 |
| 2013-07-25 | $13.20 | $13.20 | 4,650 |
| 2013-07-24 | $15.60 | $15.60 | 525 |
| 2013-07-23 | $15.04 | $15.04 | 6,350 |
| 2013-07-22 | $15.20 | $15.20 | 5,950 |
| 2013-07-19 | $18.00 | $18.00 | 10,025 |
| 2013-07-18 | $20.80 | $20.80 | 23,350 |
| 2013-07-17 | $16.40 | $16.40 | 21,225 |
| 2013-07-16 | $14.60 | $14.60 | 28,050 |
| 2013-07-15 | $13.20 | $13.20 | 17,475 |
| 2013-07-12 | $12.00 | $12.00 | 15,000 |
| 2013-07-11 | $11.80 | $11.80 | 7,825 |
| 2013-07-10 | $8.80 | $8.80 | 6,650 |
| 2013-07-09 | $10.52 | $10.52 | 9,650 |
| 2013-07-08 | $8.40 | $8.40 | 3,850 |
| 2013-07-05 | $8.88 | $8.88 | 4,950 |
| 2013-07-03 | $8.88 | $8.88 | 1,975 |
| 2013-07-02 | $7.60 | $7.60 | 6,200 |
| 2013-07-01 | $7.20 | $7.20 | 38,800 |
| 2013-06-28 | $13.00 | $13.00 | 26,225 |
| 2013-06-27 | $9.00 | $9.00 | 16,250 |
| 2013-06-26 | $8.00 | $8.00 | 76,450 |
| 2013-06-25 | $5.80 | $5.80 | 14,275 |
| 2013-06-24 | $5.00 | $5.00 | 10,000 |
| 2013-06-21 | $4.40 | $4.40 | 1,375 |
| 2013-06-20 | $4.00 | $4.00 | 575 |
| 2013-06-19 | $4.40 | $4.40 | 1,850 |
| 2013-06-18 | $4.40 | $4.40 | 150 |
| 2013-06-17 | $4.00 | $4.00 | 13,300 |
| 2013-06-14 | $4.00 | $4.00 | 1,025 |
| 2013-06-13 | $3.80 | $3.80 | 4,700 |
| 2013-06-12 | $4.00 | $4.00 | 5,100 |
| 2013-06-11 | $4.00 | $4.00 | 3,425 |
| 2013-06-10 | $4.00 | $4.00 | 7,575 |
| 2013-06-07 | $3.60 | $3.60 | 3,325 |
| 2013-06-06 | $3.60 | $3.60 | 500 |
| 2013-06-05 | $3.60 | $3.60 | 25 |
| 2013-06-04 | $3.40 | $3.40 | 1,450 |
| 2013-06-03 | $3.60 | $3.60 | 450 |
| 2013-05-31 | $3.60 | $3.60 | 3,025 |
| 2013-05-30 | $3.60 | $3.60 | 50 |
| 2013-05-29 | $3.40 | $3.40 | 250 |
| 2013-05-28 | $3.60 | $3.60 | 75 |
| 2013-05-24 | $3.24 | $3.24 | 2,600 |
| 2013-05-23 | $3.16 | $3.16 | 3,275 |
| 2013-05-22 | $2.96 | $2.96 | 5,175 |
| 2013-05-21 | $3.00 | $3.00 | 550 |
| 2013-05-20 | $3.60 | $3.60 | 3,450 |
| 2013-05-17 | $3.40 | $3.40 | 875 |
| 2013-05-16 | $3.20 | $3.20 | 8,525 |
| 2013-05-15 | $2.68 | $2.68 | 3,550 |
| 2013-05-14 | $2.60 | $2.60 | 1,375 |
| 2013-05-13 | $2.40 | $2.40 | 150 |
| 2013-05-10 | $2.60 | $2.60 | 0 |
| 2013-05-09 | $2.60 | $2.60 | 50 |
| 2013-05-08 | $2.40 | $2.40 | 925 |
| 2013-05-07 | $2.44 | $2.44 | 1,325 |
| 2013-05-06 | $2.60 | $2.60 | 925 |
| 2013-05-03 | $2.56 | $2.56 | 6,025 |
| 2013-05-02 | $2.80 | $2.80 | 0 |
| 2013-05-01 | $2.80 | $2.80 | 0 |
| 2013-04-30 | $2.80 | $2.80 | 125 |
| 2013-04-29 | $2.80 | $2.80 | 625 |
| 2013-04-26 | $2.80 | $2.80 | 1,075 |
| 2013-04-25 | $2.80 | $2.80 | 0 |
| 2013-04-24 | $2.80 | $2.80 | 800 |
| 2013-04-23 | $2.80 | $2.80 | 350 |
| 2013-04-22 | $2.60 | $2.60 | 2,125 |
| 2013-04-19 | $2.48 | $2.48 | 1,925 |
| 2013-04-18 | $3.00 | $3.00 | 950 |
| 2013-04-17 | $2.80 | $2.80 | 0 |
| 2013-04-16 | $2.80 | $2.80 | 1,625 |
| 2013-04-15 | $2.60 | $2.60 | 2,225 |
| 2013-04-12 | $3.20 | $3.20 | 1,250 |
| 2013-04-11 | $3.56 | $3.56 | 25 |
| 2013-04-10 | $2.36 | $2.36 | 0 |
| 2013-04-09 | $2.36 | $2.36 | 0 |
| 2013-04-08 | $2.36 | $2.36 | 0 |
| 2013-04-05 | $2.36 | $2.36 | 0 |
| 2013-04-04 | $2.36 | $2.36 | 0 |
| 2013-04-03 | $2.36 | $2.36 | 0 |
| 2013-04-02 | $2.36 | $2.36 | 0 |
| 2013-04-01 | $2.36 | $2.36 | 5,578 |
| 2013-03-28 | $2.36 | $2.36 | 1,000 |
| 2013-03-27 | $2.76 | $2.76 | 4,870 |
| 2013-03-26 | $2.80 | $2.80 | 3,630 |
| 2013-03-25 | $2.56 | $2.56 | 12,493 |
| 2013-03-22 | $2.36 | $2.36 | 3,780 |
| 2013-03-21 | $2.92 | $2.92 | 1,453 |
| 2013-03-20 | $3.00 | $3.00 | 125 |
| 2013-03-19 | $2.36 | $2.36 | 3,180 |
| 2013-03-18 | $2.60 | $2.60 | 173 |
| 2013-03-15 | $2.96 | $2.96 | 2,068 |
| 2013-03-14 | $2.80 | $2.80 | 375 |
| 2013-03-13 | $2.80 | $2.80 | 268 |
| 2013-03-12 | $2.64 | $2.64 | 500 |
| 2013-03-11 | $2.84 | $2.84 | 500 |
| 2013-03-08 | $2.68 | $2.68 | 4,508 |
| 2013-03-07 | $2.80 | $2.80 | 1,895 |
| 2013-03-06 | $3.00 | $3.00 | 4,000 |
| 2013-03-05 | $3.40 | $3.40 | 15 |
| 2013-03-04 | $2.68 | $2.68 | 3,303 |
| 2013-03-01 | $3.36 | $3.36 | 4,008 |
| 2013-02-28 | $3.36 | $3.36 | 470 |
| 2013-02-27 | $3.20 | $3.20 | 2,225 |
| 2013-02-26 | $3.40 | $3.40 | 1,055 |
| 2013-02-25 | $2.68 | $2.68 | 3,248 |
| 2013-02-22 | $2.80 | $2.80 | 1,013 |
| 2013-02-21 | $2.00 | $2.00 | 3,340 |
| 2013-02-20 | $2.00 | $2.00 | 2,250 |
| 2013-02-19 | $2.20 | $2.20 | 1,035 |
| 2013-02-15 | $2.16 | $2.16 | 2,783 |
| 2013-02-14 | $2.16 | $2.16 | 3,128 |
| 2013-02-13 | $2.20 | $2.20 | 355 |
| 2013-02-12 | $1.96 | $1.96 | 2,250 |
| 2013-02-11 | $2.20 | $2.20 | 23 |
| 2013-02-08 | $2.40 | $2.40 | 0 |
| 2013-02-07 | $2.40 | $2.40 | 128 |
| 2013-02-06 | $2.48 | $2.48 | 113 |
| 2013-02-05 | $2.48 | $2.48 | 375 |
| 2013-02-04 | $2.00 | $2.00 | 2,473 |
| 2013-02-01 | $2.56 | $2.56 | 843 |
| 2013-01-31 | $2.00 | $2.00 | 2,395 |
| 2013-01-30 | $2.00 | $2.00 | 2,688 |
| 2013-01-29 | $2.60 | $2.60 | 928 |
| 2013-01-28 | $2.40 | $2.40 | 128 |
| 2013-01-25 | $2.40 | $2.40 | 1,663 |
| 2013-01-24 | $2.00 | $2.00 | 1,065 |
| 2013-01-23 | $2.00 | $2.00 | 423 |
| 2013-01-22 | $2.00 | $2.00 | 4,000 |
| 2013-01-18 | $1.88 | $1.88 | 1,755 |
| 2013-01-17 | $2.00 | $2.00 | 340 |
| 2013-01-16 | $1.88 | $1.88 | 675 |
| 2013-01-15 | $2.80 | $2.80 | 3 |
| 2013-01-14 | $2.00 | $2.00 | 1,265 |
| 2013-01-11 | $2.04 | $2.04 | 905 |
| 2013-01-10 | $2.00 | $2.00 | 250 |
| 2013-01-09 | $1.80 | $1.80 | 823 |
| 2013-01-08 | $2.20 | $2.20 | 1,288 |
| 2013-01-07 | $2.08 | $2.08 | 868 |
| 2013-01-04 | $2.04 | $2.04 | 2,735 |
| 2013-01-03 | $2.20 | $2.20 | 2,153 |
| 2013-01-02 | $2.80 | $2.80 | 250 |