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
- 2008-06-25 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 | $4.68 | $4.68 | 5,567 | — | — |
| 2013-12-30 | $4.41 | $4.41 | 2,233 | — | — |
| 2013-12-27 | $4.41 | $4.41 | 1,333 | — | — |
| 2013-12-26 | $4.11 | $4.11 | 533 | — | — |
| 2013-12-24 | $4.23 | $4.23 | 10,400 | — | — |
| 2013-12-23 | $4.23 | $4.23 | 25,900 | — | — |
| 2013-12-20 | $4.32 | $4.32 | 467 | — | — |
| 2013-12-19 | $4.20 | $4.20 | 6,400 | — | — |
| 2013-12-18 | $4.35 | $4.35 | 8,300 | — | — |
| 2013-12-17 | $4.44 | $4.44 | 533 | — | — |
| 2013-12-16 | $4.56 | $4.56 | 4,933 | — | — |
| 2013-12-13 | $4.59 | $4.59 | 2,133 | — | — |
| 2013-12-12 | $4.23 | $4.23 | 34,567 | — | — |
| 2013-12-11 | $4.41 | $4.41 | 0 | — | — |
| 2013-12-10 | $4.41 | $4.41 | 1,867 | — | — |
| 2013-12-09 | $4.32 | $4.32 | 2,367 | — | — |
| 2013-12-06 | $4.41 | $4.41 | 2,333 | — | — |
| 2013-12-05 | $4.59 | $4.59 | 200 | — | — |
| 2013-12-04 | $4.71 | $4.71 | 2,000 | — | — |
| 2013-12-03 | $4.77 | $4.77 | 0 | — | — |
| 2013-12-02 | $4.77 | $4.77 | 7,567 | — | — |
| 2013-11-29 | $5.07 | $5.07 | 0 | — | — |
| 2013-11-27 | $5.07 | $5.07 | 1,667 | — | — |
| 2013-11-26 | $4.80 | $4.80 | 0 | — | — |
| 2013-11-25 | $4.80 | $4.80 | 3,333 | — | — |
| 2013-11-22 | $4.83 | $4.83 | 1,100 | — | — |
| 2013-11-21 | $4.98 | $4.98 | 0 | — | — |
| 2013-11-20 | $4.98 | $4.98 | 0 | — | — |
| 2013-11-19 | $4.98 | $4.98 | 2,033 | — | — |
| 2013-11-18 | $5.01 | $5.01 | 7,233 | — | — |
| 2013-11-15 | $5.52 | $5.52 | 33 | — | — |
| 2013-11-14 | $5.34 | $5.34 | 0 | — | — |
| 2013-11-13 | $5.34 | $5.34 | 33 | — | — |
| 2013-11-12 | $5.52 | $5.52 | 1,800 | — | — |
| 2013-11-11 | $5.31 | $5.31 | 0 | — | — |
| 2013-11-08 | $5.31 | $5.31 | 900 | — | — |
| 2013-11-07 | $5.28 | $5.28 | 8,967 | — | — |
| 2013-11-06 | $5.70 | $5.70 | 2,467 | — | — |
| 2013-11-05 | $5.46 | $5.46 | 5,733 | — | — |
| 2013-11-04 | $5.10 | $5.10 | 5,167 | — | — |
| 2013-11-01 | $5.25 | $5.25 | 3,733 | — | — |
| 2013-10-31 | $5.04 | $5.04 | 5,967 | — | — |
| 2013-10-30 | $5.07 | $5.07 | 12,800 | — | — |
| 2013-10-29 | $4.29 | $4.29 | 100 | — | — |
| 2013-10-28 | $4.23 | $4.23 | 100 | — | — |
| 2013-10-25 | $4.20 | $4.20 | 0 | — | — |
| 2013-10-24 | $4.20 | $4.20 | 1,367 | — | — |
| 2013-10-23 | $4.26 | $4.26 | 333 | — | — |
| 2013-10-22 | $4.38 | $4.38 | 633 | — | — |
| 2013-10-21 | $4.11 | $4.11 | 1,800 | — | — |
| 2013-10-18 | $4.17 | $4.17 | 4,833 | — | — |
| 2013-10-17 | $4.11 | $4.11 | 1,667 | — | — |
| 2013-10-16 | $3.87 | $3.87 | 400 | — | — |
| 2013-10-15 | $3.90 | $3.90 | 0 | — | — |
| 2013-10-14 | $3.90 | $3.90 | 6,700 | — | — |
| 2013-10-11 | $3.81 | $3.81 | 133 | — | — |
| 2013-10-10 | $3.81 | $3.81 | 200 | — | — |
| 2013-10-09 | $3.90 | $3.90 | 400 | — | — |
| 2013-10-08 | $4.08 | $4.08 | 4,000 | — | — |
| 2013-10-07 | $4.35 | $4.35 | 0 | — | — |
| 2013-10-04 | $4.35 | $4.35 | 7,733 | — | — |
| 2013-10-03 | $4.26 | $4.26 | 1,667 | — | — |
| 2013-10-02 | $4.41 | $4.41 | 4,000 | — | — |
| 2013-10-01 | $4.26 | $4.26 | 8,767 | — | — |
| 2013-09-30 | $4.56 | $4.56 | 500 | — | — |
| 2013-09-27 | $4.53 | $4.53 | 1,667 | — | — |
| 2013-09-26 | $4.53 | $4.53 | 0 | — | — |
| 2013-09-25 | $4.53 | $4.53 | 1,867 | — | — |
| 2013-09-24 | $4.56 | $4.56 | 17,033 | — | — |
| 2013-09-23 | $4.74 | $4.74 | 10,000 | — | — |
| 2013-09-20 | $4.74 | $4.74 | 99,867 | — | — |
| 2013-09-19 | $5.22 | $5.22 | 6,700 | — | — |
| 2013-09-18 | $5.34 | $5.34 | 3,400 | — | — |
| 2013-09-17 | $4.68 | $4.68 | 5,167 | — | — |
| 2013-09-16 | $4.92 | $4.92 | 3,133 | — | — |
| 2013-09-13 | $4.80 | $4.80 | 10,000 | — | — |
| 2013-09-12 | $4.74 | $4.74 | 0 | — | — |
| 2013-09-11 | $4.74 | $4.74 | 900 | — | — |
| 2013-09-10 | $4.95 | $4.95 | 1,167 | — | — |
| 2013-09-09 | $5.16 | $5.16 | 2,133 | — | — |
| 2013-09-06 | $4.95 | $4.95 | 14,333 | — | — |
| 2013-09-05 | $4.74 | $4.74 | 9,933 | — | — |
| 2013-09-04 | $4.95 | $4.95 | 833 | — | — |
| 2013-09-03 | $5.25 | $5.25 | 3,500 | — | — |
| 2013-08-30 | $5.37 | $5.37 | 19,333 | — | — |
| 2013-08-29 | $5.58 | $5.58 | 0 | — | — |
| 2013-08-28 | $5.58 | $5.58 | 1,000 | — | — |
| 2013-08-27 | $5.91 | $5.91 | 3,167 | — | — |
| 2013-08-26 | $6.12 | $6.12 | 5,700 | — | — |
| 2013-08-23 | $5.82 | $5.82 | 333 | — | — |
| 2013-08-22 | $5.64 | $5.64 | 0 | — | — |
| 2013-08-21 | $5.64 | $5.64 | 3,333 | — | — |
| 2013-08-20 | $5.79 | $5.79 | 1,667 | — | — |
| 2013-08-19 | $5.64 | $5.64 | 2,933 | — | — |
| 2013-08-16 | $5.76 | $5.76 | 3,000 | — | — |
| 2013-08-15 | $5.73 | $5.73 | 700 | — | — |
| 2013-08-14 | $5.31 | $5.31 | 1,667 | — | — |
| 2013-08-13 | $5.25 | $5.25 | 833 | — | — |
| 2013-08-12 | $5.13 | $5.13 | 967 | — | — |
| 2013-08-09 | $4.77 | $4.77 | 1,167 | — | — |
| 2013-08-08 | $4.56 | $4.56 | 5,900 | — | — |
| 2013-08-07 | $4.17 | $4.17 | 0 | — | — |
| 2013-08-06 | $4.17 | $4.17 | 6,033 | — | — |
| 2013-08-05 | $4.35 | $4.35 | 433 | — | — |
| 2013-08-02 | $4.35 | $4.35 | 4,267 | — | — |
| 2013-08-01 | $4.71 | $4.71 | 3,267 | — | — |
| 2013-07-31 | $4.71 | $4.71 | 467 | — | — |
| 2013-07-30 | $4.89 | $4.89 | 667 | — | — |
| 2013-07-29 | $4.98 | $4.98 | 0 | — | — |
| 2013-07-26 | $4.98 | $4.98 | 2,667 | — | — |
| 2013-07-25 | $4.74 | $4.74 | 5,000 | — | — |
| 2013-07-24 | $4.95 | $4.95 | 1,400 | — | — |
| 2013-07-23 | $4.98 | $4.98 | 14,633 | — | — |
| 2013-07-22 | $4.83 | $4.83 | 7,100 | — | — |
| 2013-07-19 | $4.41 | $4.41 | 0 | — | — |
| 2013-07-18 | $4.41 | $4.41 | 667 | — | — |
| 2013-07-17 | $4.32 | $4.32 | 2,533 | — | — |
| 2013-07-16 | $4.47 | $4.47 | 3,033 | — | — |
| 2013-07-15 | $4.32 | $4.32 | 1,667 | — | — |
| 2013-07-12 | $4.29 | $4.29 | 1,667 | — | — |
| 2013-07-11 | $4.20 | $4.20 | 2,733 | — | — |
| 2013-07-10 | $3.75 | $3.75 | 33 | — | — |
| 2013-07-09 | $3.63 | $3.63 | 2,300 | — | — |
| 2013-07-08 | $3.45 | $3.45 | 167 | — | — |
| 2013-07-05 | $3.66 | $3.66 | 3,367 | — | — |
| 2013-07-03 | $3.69 | $3.69 | 0 | — | — |
| 2013-07-02 | $3.69 | $3.69 | 5,100 | — | — |
| 2013-07-01 | $3.54 | $3.54 | 1,733 | — | — |
| 2013-06-28 | $3.63 | $3.63 | 6,133 | — | — |
| 2013-06-27 | $3.18 | $3.18 | 2,833 | — | — |
| 2013-06-26 | $3.09 | $3.09 | 9,133 | — | — |
| 2013-06-25 | $3.45 | $3.45 | 100 | — | — |
| 2013-06-24 | $3.66 | $3.66 | 0 | — | — |
| 2013-06-21 | $3.66 | $3.66 | 737,567 | — | — |
| 2013-06-20 | $3.81 | $3.81 | 30,133 | — | — |
| 2013-06-19 | $4.29 | $4.29 | 1,267 | — | — |
| 2013-06-18 | $4.38 | $4.38 | 3,633 | — | — |
| 2013-06-17 | $4.62 | $4.62 | 533 | — | — |
| 2013-06-14 | $4.92 | $4.92 | 2,067 | — | — |
| 2013-06-13 | $4.65 | $4.65 | 933 | — | — |
| 2013-06-12 | $4.80 | $4.80 | 0 | — | — |
| 2013-06-11 | $4.80 | $4.80 | 6,400 | — | — |
| 2013-06-10 | $5.19 | $5.19 | 567 | — | — |
| 2013-06-07 | $5.46 | $5.46 | 367 | — | — |
| 2013-06-06 | $5.85 | $5.85 | 0 | — | — |
| 2013-06-05 | $5.85 | $5.85 | 0 | — | — |
| 2013-06-04 | $5.85 | $5.85 | 0 | — | — |
| 2013-06-03 | $5.85 | $5.85 | 800 | — | — |
| 2013-05-31 | $5.58 | $5.58 | 40,500 | — | — |
| 2013-05-30 | $5.70 | $5.70 | 48,100 | — | — |
| 2013-05-29 | $5.46 | $5.46 | 6,633 | — | — |
| 2013-05-28 | $5.25 | $5.25 | 600 | — | — |
| 2013-05-24 | $5.16 | $5.16 | 1,467 | — | — |
| 2013-05-23 | $5.16 | $5.16 | 1,633 | — | — |
| 2013-05-22 | $5.22 | $5.22 | 967 | — | — |
| 2013-05-21 | $5.28 | $5.28 | 800 | — | — |
| 2013-05-20 | $5.19 | $5.19 | 1,200 | — | — |
| 2013-05-17 | $5.19 | $5.19 | 733 | — | — |
| 2013-05-16 | $5.28 | $5.28 | 4,533 | — | — |
| 2013-05-15 | $5.55 | $5.55 | 3,033 | — | — |
| 2013-05-14 | $5.94 | $5.94 | 2,133 | — | — |
| 2013-05-13 | $6.00 | $6.00 | 18,167 | — | — |
| 2013-05-10 | $6.27 | $6.27 | 0 | — | — |
| 2013-05-09 | $6.27 | $6.27 | 1,000 | — | — |
| 2013-05-08 | $6.12 | $6.12 | 400 | — | — |
| 2013-05-07 | $6.06 | $6.06 | 233 | — | — |
| 2013-05-06 | $6.48 | $6.48 | 667 | — | — |
| 2013-05-03 | $6.48 | $6.48 | 3,367 | — | — |
| 2013-05-02 | $6.39 | $6.39 | 1,033 | — | — |
| 2013-05-01 | $6.18 | $6.18 | 33 | — | — |
| 2013-04-30 | $6.36 | $6.36 | 8,367 | — | — |
| 2013-04-29 | $6.24 | $6.24 | 21,400 | — | — |
| 2013-04-26 | $6.51 | $6.51 | 1,167 | — | — |
| 2013-04-25 | $6.60 | $6.60 | 5,333 | — | — |
| 2013-04-24 | $6.60 | $6.60 | 2,333 | — | — |
| 2013-04-23 | $6.00 | $6.00 | 1,500 | — | — |
| 2013-04-22 | $6.09 | $6.09 | 667 | — | — |
| 2013-04-19 | $5.85 | $5.85 | 4,867 | — | — |
| 2013-04-18 | $5.22 | $5.22 | 1,700 | — | — |
| 2013-04-17 | $5.52 | $5.52 | 19,367 | — | — |
| 2013-04-16 | $6.15 | $6.15 | 5,700 | — | — |
| 2013-04-15 | $6.21 | $6.21 | 25,300 | — | — |
| 2013-04-12 | $6.81 | $6.81 | 1,500 | — | — |
| 2013-04-11 | $7.65 | $7.65 | 1,667 | — | — |
| 2013-04-10 | $7.62 | $7.62 | 0 | — | — |
| 2013-04-09 | $7.62 | $7.62 | 33 | — | — |
| 2013-04-08 | $7.44 | $7.44 | 800 | — | — |
| 2013-04-05 | $7.35 | $7.35 | 367 | — | — |
| 2013-04-04 | $7.29 | $7.29 | 1,700 | — | — |
| 2013-04-03 | $7.35 | $7.35 | 4,333 | — | — |
| 2013-04-02 | $7.83 | $7.83 | 13,867 | — | — |
| 2013-04-01 | $8.19 | $8.19 | 1,667 | — | — |
| 2013-03-28 | $8.49 | $8.49 | 333 | — | — |
| 2013-03-27 | $8.46 | $8.46 | 0 | — | — |
| 2013-03-26 | $8.46 | $8.46 | 433 | — | — |
| 2013-03-25 | $8.31 | $8.31 | 3,933 | — | — |
| 2013-03-22 | $8.61 | $8.61 | 1,100 | — | — |
| 2013-03-21 | $8.61 | $8.61 | 300 | — | — |
| 2013-03-20 | $7.77 | $7.77 | 2,400 | — | — |
| 2013-03-19 | $8.13 | $8.13 | 0 | — | — |
| 2013-03-18 | $8.13 | $8.13 | 67 | — | — |
| 2013-03-15 | $8.01 | $8.01 | 1,668,833 | — | — |
| 2013-03-14 | $7.92 | $7.92 | 867 | — | — |
| 2013-03-13 | $7.95 | $7.95 | 367 | — | — |
| 2013-03-12 | $7.95 | $7.95 | 433 | — | — |
| 2013-03-11 | $7.86 | $7.86 | 2,400 | — | — |
| 2013-03-08 | $7.68 | $7.68 | 600 | — | — |
| 2013-03-07 | $7.68 | $7.68 | 100 | — | — |
| 2013-03-06 | $7.71 | $7.71 | 4,600 | — | — |
| 2013-03-05 | $7.26 | $7.26 | 3,033 | — | — |
| 2013-03-04 | $7.11 | $7.11 | 4,467 | — | — |
| 2013-03-01 | $7.14 | $7.14 | 567 | — | — |
| 2013-02-28 | $7.08 | $7.08 | 15,967 | — | — |
| 2013-02-27 | $7.65 | $7.65 | 733 | — | — |
| 2013-02-26 | $7.56 | $7.56 | 13,267 | — | — |
| 2013-02-25 | $7.14 | $7.14 | 5,167 | — | — |
| 2013-02-22 | $7.05 | $7.05 | 11,267 | — | — |
| 2013-02-21 | $6.72 | $6.72 | 7,000 | — | — |
| 2013-02-20 | $6.93 | $6.93 | 3,800 | — | — |
| 2013-02-19 | $7.29 | $7.29 | 2,467 | — | — |
| 2013-02-15 | $7.95 | $7.95 | 9,900 | — | — |
| 2013-02-14 | $7.95 | $7.95 | 100 | — | — |
| 2013-02-13 | $8.13 | $8.13 | 2,167 | — | — |
| 2013-02-12 | $7.89 | $7.89 | 533 | — | — |
| 2013-02-11 | $8.04 | $8.04 | 13,567 | — | — |
| 2013-02-08 | $8.10 | $8.10 | 4,167 | — | — |
| 2013-02-07 | $8.07 | $8.07 | 5,367 | — | — |
| 2013-02-06 | $8.13 | $8.13 | 167 | — | — |
| 2013-02-05 | $8.16 | $8.16 | 6,467 | — | — |
| 2013-02-04 | $8.19 | $8.19 | 0 | — | — |
| 2013-02-01 | $8.19 | $8.19 | 767 | — | — |
| 2013-01-31 | $8.16 | $8.16 | 2,733 | — | — |
| 2013-01-30 | $7.95 | $7.95 | 7,533 | — | — |
| 2013-01-29 | $8.04 | $8.04 | 3,167 | — | — |
| 2013-01-28 | $8.10 | $8.10 | 2,000 | — | — |
| 2013-01-25 | $8.16 | $8.16 | 3,033 | — | — |
| 2013-01-24 | $8.31 | $8.31 | 5,333 | — | — |
| 2013-01-23 | $8.52 | $8.52 | 15,000 | — | — |
| 2013-01-22 | $8.58 | $8.58 | 967 | — | — |
| 2013-01-18 | $8.67 | $8.67 | 267 | — | — |
| 2013-01-17 | $8.76 | $8.76 | 2,333 | — | — |
| 2013-01-16 | $9.00 | $9.00 | 5,467 | — | — |
| 2013-01-15 | $8.64 | $8.64 | 9,467 | — | — |
| 2013-01-14 | $8.40 | $8.40 | 1,300 | — | — |
| 2013-01-11 | $8.28 | $8.28 | 4,733 | — | — |
| 2013-01-10 | $8.70 | $8.70 | 1,133 | — | — |
| 2013-01-09 | $8.49 | $8.49 | 900 | — | — |
| 2013-01-08 | $8.61 | $8.61 | 1,200 | — | — |
| 2013-01-07 | $8.19 | $8.19 | 4,900 | — | — |
| 2013-01-04 | $8.34 | $8.34 | 1,733 | — | — |
| 2013-01-03 | $8.73 | $8.73 | 2,100 | — | — |
| 2013-01-02 | $8.79 | $8.79 | 6,500 | — | — |