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
- 2007-11-28 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 | $5.10 | $5.10 | 6,533 | — | — |
| 2013-12-30 | $4.92 | $4.92 | 6,167 | — | — |
| 2013-12-27 | $5.04 | $5.04 | 7,767 | — | — |
| 2013-12-26 | $5.07 | $5.07 | 8,533 | — | — |
| 2013-12-24 | $4.86 | $4.86 | 20,500 | — | — |
| 2013-12-23 | $4.50 | $4.50 | 2,967 | — | — |
| 2013-12-20 | $4.53 | $4.53 | 1,667 | — | — |
| 2013-12-19 | $3.90 | $3.90 | 6,867 | — | — |
| 2013-12-18 | $4.38 | $4.38 | 2,900 | — | — |
| 2013-12-17 | $4.50 | $4.50 | 2,333 | — | — |
| 2013-12-16 | $4.50 | $4.50 | 8,033 | — | — |
| 2013-12-13 | $4.41 | $4.41 | 1,667 | — | — |
| 2013-12-12 | $4.44 | $4.44 | 7,333 | — | — |
| 2013-12-11 | $4.23 | $4.23 | 9,100 | — | — |
| 2013-12-10 | $4.65 | $4.65 | 12,333 | — | — |
| 2013-12-09 | $4.80 | $4.80 | 9,167 | — | — |
| 2013-12-06 | $4.26 | $4.26 | 21,367 | — | — |
| 2013-12-05 | $4.80 | $4.80 | 5,800 | — | — |
| 2013-12-04 | $4.41 | $4.41 | 12,167 | — | — |
| 2013-12-03 | $4.50 | $4.50 | 12,167 | — | — |
| 2013-12-02 | $4.62 | $4.62 | 11,633 | — | — |
| 2013-11-29 | $4.50 | $4.50 | 833 | — | — |
| 2013-11-27 | $4.77 | $4.77 | 12,067 | — | — |
| 2013-11-26 | $4.50 | $4.50 | 24,933 | — | — |
| 2013-11-25 | $3.96 | $3.96 | 9,200 | — | — |
| 2013-11-22 | $3.66 | $3.66 | 2,400 | — | — |
| 2013-11-21 | $3.87 | $3.87 | 11,500 | — | — |
| 2013-11-20 | $3.30 | $3.30 | 28,267 | — | — |
| 2013-11-19 | $2.91 | $2.91 | 26,500 | — | — |
| 2013-11-18 | $2.85 | $2.85 | 4,767 | — | — |
| 2013-11-15 | $2.97 | $2.97 | 7,067 | — | — |
| 2013-11-14 | $2.73 | $2.73 | 367 | — | — |
| 2013-11-13 | $3.00 | $3.00 | 11,667 | — | — |
| 2013-11-12 | $2.88 | $2.88 | 833 | — | — |
| 2013-11-11 | $2.91 | $2.91 | 19,667 | — | — |
| 2013-11-08 | $3.00 | $3.00 | 5,067 | — | — |
| 2013-11-07 | $3.00 | $3.00 | 0 | — | — |
| 2013-11-06 | $3.00 | $3.00 | 200 | — | — |
| 2013-11-05 | $3.15 | $3.15 | 2,900 | — | — |
| 2013-11-04 | $3.09 | $3.09 | 833 | — | — |
| 2013-11-01 | $3.00 | $3.00 | 17,533 | — | — |
| 2013-10-31 | $3.03 | $3.03 | 5,567 | — | — |
| 2013-10-30 | $2.94 | $2.94 | 5,433 | — | — |
| 2013-10-29 | $2.85 | $2.85 | 4,933 | — | — |
| 2013-10-28 | $2.94 | $2.94 | 6,967 | — | — |
| 2013-10-25 | $3.00 | $3.00 | 8,467 | — | — |
| 2013-10-24 | $2.94 | $2.94 | 2,700 | — | — |
| 2013-10-23 | $3.00 | $3.00 | 1,333 | — | — |
| 2013-10-22 | $3.00 | $3.00 | 3,633 | — | — |
| 2013-10-21 | $3.00 | $3.00 | 0 | — | — |
| 2013-10-18 | $3.00 | $3.00 | 8,100 | — | — |
| 2013-10-17 | $3.00 | $3.00 | 7,667 | — | — |
| 2013-10-16 | $3.15 | $3.15 | 167 | — | — |
| 2013-10-15 | $3.15 | $3.15 | 0 | — | — |
| 2013-10-14 | $3.15 | $3.15 | 8,500 | — | — |
| 2013-10-11 | $3.30 | $3.30 | 3,367 | — | — |
| 2013-10-10 | $3.33 | $3.33 | 40,633 | — | — |
| 2013-10-09 | $3.30 | $3.30 | 9,333 | — | — |
| 2013-10-08 | $3.27 | $3.27 | 11,700 | — | — |
| 2013-10-07 | $3.27 | $3.27 | 4,500 | — | — |
| 2013-10-04 | $3.27 | $3.27 | 9,100 | — | — |
| 2013-10-03 | $3.15 | $3.15 | 3,400 | — | — |
| 2013-10-02 | $3.30 | $3.30 | 67 | — | — |
| 2013-10-01 | $3.30 | $3.30 | 14,067 | — | — |
| 2013-09-30 | $3.54 | $3.54 | 3,033 | — | — |
| 2013-09-27 | $3.75 | $3.75 | 2,367 | — | — |
| 2013-09-26 | $3.66 | $3.66 | 7,700 | — | — |
| 2013-09-25 | $3.51 | $3.51 | 15,900 | — | — |
| 2013-09-24 | $3.39 | $3.39 | 18,333 | — | — |
| 2013-09-23 | $2.73 | $2.73 | 36,333 | — | — |
| 2013-09-20 | $3.03 | $3.03 | 54,267 | — | — |
| 2013-09-19 | $3.30 | $3.30 | 42,867 | — | — |
| 2013-09-18 | $4.14 | $4.14 | 1,000 | — | — |
| 2013-09-17 | $4.35 | $4.35 | 1,167 | — | — |
| 2013-09-16 | $4.02 | $4.02 | 6,767 | — | — |
| 2013-09-13 | $4.44 | $4.44 | 1,400 | — | — |
| 2013-09-12 | $4.02 | $4.02 | 8,233 | — | — |
| 2013-09-11 | $4.32 | $4.32 | 3,000 | — | — |
| 2013-09-10 | $4.20 | $4.20 | 0 | — | — |
| 2013-09-09 | $4.20 | $4.20 | 6,200 | — | — |
| 2013-09-06 | $4.68 | $4.68 | 4,633 | — | — |
| 2013-09-05 | $4.86 | $4.86 | 4,033 | — | — |
| 2013-09-04 | $4.86 | $4.86 | 2,367 | — | — |
| 2013-09-03 | $4.89 | $4.89 | 533 | — | — |
| 2013-08-30 | $5.10 | $5.10 | 0 | — | — |
| 2013-08-29 | $5.10 | $5.10 | 5,700 | — | — |
| 2013-08-28 | $4.80 | $4.80 | 7,567 | — | — |
| 2013-08-27 | $4.80 | $4.80 | 2,667 | — | — |
| 2013-08-26 | $5.10 | $5.10 | 1,800 | — | — |
| 2013-08-23 | $5.34 | $5.34 | 4,067 | — | — |
| 2013-08-22 | $4.98 | $4.98 | 5,100 | — | — |
| 2013-08-21 | $4.77 | $4.77 | 11,767 | — | — |
| 2013-08-20 | $4.89 | $4.89 | 12,600 | — | — |
| 2013-08-19 | $5.10 | $5.10 | 4,167 | — | — |
| 2013-08-16 | $5.19 | $5.19 | 400 | — | — |
| 2013-08-15 | $5.04 | $5.04 | 1,300 | — | — |
| 2013-08-14 | $5.55 | $5.55 | 5,067 | — | — |
| 2013-08-13 | $5.37 | $5.37 | 6,300 | — | — |
| 2013-08-12 | $5.37 | $5.37 | 1,500 | — | — |
| 2013-08-09 | $5.40 | $5.40 | 5,233 | — | — |
| 2013-08-08 | $5.10 | $5.10 | 2,833 | — | — |
| 2013-08-07 | $5.10 | $5.10 | 1,967 | — | — |
| 2013-08-06 | $5.25 | $5.25 | 167 | — | — |
| 2013-08-05 | $5.37 | $5.37 | 2,000 | — | — |
| 2013-08-02 | $5.55 | $5.55 | 0 | — | — |
| 2013-08-01 | $5.55 | $5.55 | 67 | — | — |
| 2013-07-31 | $5.64 | $5.64 | 2,600 | — | — |
| 2013-07-30 | $5.25 | $5.25 | 9,133 | — | — |
| 2013-07-29 | $5.52 | $5.52 | 833 | — | — |
| 2013-07-26 | $5.16 | $5.16 | 1,300 | — | — |
| 2013-07-25 | $5.25 | $5.25 | 867 | — | — |
| 2013-07-24 | $5.55 | $5.55 | 12,200 | — | — |
| 2013-07-23 | $5.61 | $5.61 | 1,367 | — | — |
| 2013-07-22 | $5.49 | $5.49 | 667 | — | — |
| 2013-07-19 | $5.49 | $5.49 | 5,267 | — | — |
| 2013-07-18 | $5.55 | $5.55 | 23,000 | — | — |
| 2013-07-17 | $5.22 | $5.22 | 233 | — | — |
| 2013-07-16 | $5.37 | $5.37 | 2,933 | — | — |
| 2013-07-15 | $4.80 | $4.80 | 267 | — | — |
| 2013-07-12 | $4.80 | $4.80 | 2,933 | — | — |
| 2013-07-11 | $5.10 | $5.10 | 6,067 | — | — |
| 2013-07-10 | $4.80 | $4.80 | 4,133 | — | — |
| 2013-07-09 | $5.10 | $5.10 | 0 | — | — |
| 2013-07-08 | $5.10 | $5.10 | 0 | — | — |
| 2013-07-05 | $5.10 | $5.10 | 5,367 | — | — |
| 2013-07-03 | $4.56 | $4.56 | 0 | — | — |
| 2013-07-02 | $4.56 | $4.56 | 333 | — | — |
| 2013-07-01 | $4.68 | $4.68 | 0 | — | — |
| 2013-06-28 | $4.68 | $4.68 | 4,767 | — | — |
| 2013-06-27 | $4.65 | $4.65 | 9,100 | — | — |
| 2013-06-26 | $4.74 | $4.74 | 2,833 | — | — |
| 2013-06-25 | $4.80 | $4.80 | 167 | — | — |
| 2013-06-24 | $4.80 | $4.80 | 67 | — | — |
| 2013-06-21 | $4.89 | $4.89 | 3,367 | — | — |
| 2013-06-20 | $4.86 | $4.86 | 0 | — | — |
| 2013-06-19 | $4.86 | $4.86 | 0 | — | — |
| 2013-06-18 | $4.86 | $4.86 | 2,033 | — | — |
| 2013-06-17 | $4.92 | $4.92 | 667 | — | — |
| 2013-06-14 | $4.65 | $4.65 | 10,433 | — | — |
| 2013-06-13 | $4.86 | $4.86 | 733 | — | — |
| 2013-06-12 | $4.83 | $4.83 | 1,967 | — | — |
| 2013-06-11 | $5.10 | $5.10 | 1,800 | — | — |
| 2013-06-10 | $4.98 | $4.98 | 0 | — | — |
| 2013-06-07 | $4.98 | $4.98 | 1,267 | — | — |
| 2013-06-06 | $5.10 | $5.10 | 367 | — | — |
| 2013-06-05 | $4.68 | $4.68 | 3,300 | — | — |
| 2013-06-04 | $5.28 | $5.28 | 333 | — | — |
| 2013-06-03 | $5.40 | $5.40 | 4,133 | — | — |
| 2013-05-31 | $5.94 | $5.94 | 4,167 | — | — |
| 2013-05-30 | $5.55 | $5.55 | 1,667 | — | — |
| 2013-05-29 | $5.88 | $5.88 | 57,200 | — | — |
| 2013-05-28 | $5.40 | $5.40 | 38,400 | — | — |
| 2013-05-24 | $4.89 | $4.89 | 1,900 | — | — |
| 2013-05-23 | $4.92 | $4.92 | 6,833 | — | — |
| 2013-05-22 | $4.92 | $4.92 | 0 | — | — |
| 2013-05-21 | $4.92 | $4.92 | 1,100 | — | — |
| 2013-05-20 | $4.26 | $4.26 | 3,000 | — | — |
| 2013-05-17 | $5.10 | $5.10 | 46,667 | — | — |
| 2013-05-16 | $4.17 | $4.17 | 900 | — | — |
| 2013-05-15 | $4.20 | $4.20 | 7,333 | — | — |
| 2013-05-14 | $4.14 | $4.14 | 3,433 | — | — |
| 2013-05-13 | $4.02 | $4.02 | 1,667 | — | — |
| 2013-05-10 | $4.05 | $4.05 | 3,367 | — | — |
| 2013-05-09 | $3.48 | $3.48 | 4,267 | — | — |
| 2013-05-08 | $4.05 | $4.05 | 800 | — | — |
| 2013-05-07 | $4.14 | $4.14 | 567 | — | — |
| 2013-05-06 | $4.14 | $4.14 | 4,533 | — | — |
| 2013-05-03 | $4.11 | $4.11 | 4,233 | — | — |
| 2013-05-02 | $3.45 | $3.45 | 0 | — | — |
| 2013-05-01 | $3.45 | $3.45 | 333 | — | — |
| 2013-04-30 | $3.69 | $3.69 | 0 | — | — |
| 2013-04-29 | $3.69 | $3.69 | 1,200 | — | — |
| 2013-04-26 | $3.72 | $3.72 | 6,467 | — | — |
| 2013-04-25 | $3.42 | $3.42 | 667 | — | — |
| 2013-04-24 | $3.39 | $3.39 | 833 | — | — |
| 2013-04-23 | $3.39 | $3.39 | 10,067 | — | — |
| 2013-04-22 | $3.39 | $3.39 | 5,133 | — | — |
| 2013-04-19 | $3.48 | $3.48 | 2,167 | — | — |
| 2013-04-18 | $3.90 | $3.90 | 867 | — | — |
| 2013-04-17 | $3.48 | $3.48 | 3,867 | — | — |
| 2013-04-16 | $3.42 | $3.42 | 1,633 | — | — |
| 2013-04-15 | $3.54 | $3.54 | 2,667 | — | — |
| 2013-04-12 | $3.45 | $3.45 | 1,067 | — | — |
| 2013-04-11 | $3.45 | $3.45 | 18,833 | — | — |
| 2013-04-10 | $3.36 | $3.36 | 17,933 | — | — |
| 2013-04-09 | $3.75 | $3.75 | 8,133 | — | — |
| 2013-04-08 | $3.75 | $3.75 | 15,867 | — | — |
| 2013-04-05 | $4.05 | $4.05 | 200 | — | — |
| 2013-04-04 | $4.11 | $4.11 | 2,867 | — | — |
| 2013-04-03 | $4.32 | $4.32 | 7,867 | — | — |
| 2013-04-02 | $4.23 | $4.23 | 19,433 | — | — |
| 2013-04-01 | $4.14 | $4.14 | 2,667 | — | — |
| 2013-03-28 | $4.11 | $4.11 | 2,033 | — | — |
| 2013-03-27 | $3.78 | $3.78 | 2,633 | — | — |
| 2013-03-26 | $3.90 | $3.90 | 667 | — | — |
| 2013-03-25 | $3.96 | $3.96 | 20,100 | — | — |
| 2013-03-22 | $4.05 | $4.05 | 3,333 | — | — |
| 2013-03-21 | $4.05 | $4.05 | 200 | — | — |
| 2013-03-20 | $4.14 | $4.14 | 7,867 | — | — |
| 2013-03-19 | $4.05 | $4.05 | 1,800 | — | — |
| 2013-03-18 | $4.14 | $4.14 | 4,367 | — | — |
| 2013-03-15 | $4.20 | $4.20 | 900 | — | — |
| 2013-03-14 | $4.26 | $4.26 | 5,033 | — | — |
| 2013-03-13 | $4.17 | $4.17 | 31,567 | — | — |
| 2013-03-12 | $3.90 | $3.90 | 19,133 | — | — |
| 2013-03-11 | $3.75 | $3.75 | 13,267 | — | — |
| 2013-03-08 | $3.60 | $3.60 | 17,500 | — | — |
| 2013-03-07 | $3.00 | $3.00 | 167 | — | — |
| 2013-03-06 | $3.00 | $3.00 | 9,867 | — | — |
| 2013-03-05 | $2.94 | $2.94 | 1,700 | — | — |
| 2013-03-04 | $2.97 | $2.97 | 2,200 | — | — |
| 2013-03-01 | $3.21 | $3.21 | 3,533 | — | — |
| 2013-02-28 | $3.00 | $3.00 | 667 | — | — |
| 2013-02-27 | $3.18 | $3.18 | 0 | — | — |
| 2013-02-26 | $3.18 | $3.18 | 9,400 | — | — |
| 2013-02-25 | $3.24 | $3.24 | 8,500 | — | — |
| 2013-02-22 | $3.18 | $3.18 | 3,133 | — | — |
| 2013-02-21 | $3.21 | $3.21 | 600 | — | — |
| 2013-02-20 | $3.45 | $3.45 | 1,667 | — | — |
| 2013-02-19 | $3.36 | $3.36 | 6,500 | — | — |
| 2013-02-15 | $3.18 | $3.18 | 500 | — | — |
| 2013-02-14 | $3.33 | $3.33 | 10,633 | — | — |
| 2013-02-13 | $3.15 | $3.15 | 17,333 | — | — |
| 2013-02-12 | $3.15 | $3.15 | 0 | — | — |
| 2013-02-11 | $3.15 | $3.15 | 1,167 | — | — |
| 2013-02-08 | $3.30 | $3.30 | 0 | — | — |
| 2013-02-07 | $3.30 | $3.30 | 367 | — | — |
| 2013-02-06 | $3.30 | $3.30 | 6,967 | — | — |
| 2013-02-05 | $3.12 | $3.12 | 4,333 | — | — |
| 2013-02-04 | $3.24 | $3.24 | 10,500 | — | — |
| 2013-02-01 | $3.15 | $3.15 | 6,300 | — | — |
| 2013-01-31 | $3.15 | $3.15 | 13,533 | — | — |
| 2013-01-30 | $3.15 | $3.15 | 10,800 | — | — |
| 2013-01-29 | $3.18 | $3.18 | 3,267 | — | — |
| 2013-01-28 | $3.27 | $3.27 | 1,700 | — | — |
| 2013-01-25 | $3.27 | $3.27 | 5,533 | — | — |
| 2013-01-24 | $3.30 | $3.30 | 2,433 | — | — |
| 2013-01-23 | $3.36 | $3.36 | 3,033 | — | — |
| 2013-01-22 | $3.30 | $3.30 | 8,333 | — | — |
| 2013-01-18 | $3.45 | $3.45 | 667 | — | — |
| 2013-01-17 | $3.60 | $3.60 | 500 | — | — |
| 2013-01-16 | $3.63 | $3.63 | 1,033 | — | — |
| 2013-01-15 | $3.54 | $3.54 | 6,067 | — | — |
| 2013-01-14 | $3.27 | $3.27 | 10,933 | — | — |
| 2013-01-11 | $3.51 | $3.51 | 367 | — | — |
| 2013-01-10 | $3.51 | $3.51 | 7,600 | — | — |
| 2013-01-09 | $3.27 | $3.27 | 17,000 | — | — |
| 2013-01-08 | $3.21 | $3.21 | 19,833 | — | — |
| 2013-01-07 | $3.03 | $3.03 | 9,867 | — | — |
| 2013-01-04 | $3.15 | $3.15 | 1,767 | — | — |
| 2013-01-03 | $3.27 | $3.27 | 4,333 | — | — |
| 2013-01-02 | $3.06 | $3.06 | 400 | — | — |