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 | $5.00 | $5.00 | 1,670 | — | — |
| 2013-12-30 | $5.00 | $5.00 | 1,220 | — | — |
| 2013-12-27 | $4.90 | $4.90 | 370 | — | — |
| 2013-12-26 | $5.00 | $5.00 | 0 | — | — |
| 2013-12-24 | $5.00 | $5.00 | 50 | — | — |
| 2013-12-23 | $5.00 | $5.00 | 1,490 | — | — |
| 2013-12-20 | $4.70 | $4.70 | 660 | — | — |
| 2013-12-19 | $4.80 | $4.80 | 210 | — | — |
| 2013-12-18 | $4.80 | $4.80 | 3,960 | — | — |
| 2013-12-17 | $4.90 | $4.90 | 3,580 | — | — |
| 2013-12-16 | $5.00 | $5.00 | 550 | — | — |
| 2013-12-13 | $4.90 | $4.90 | 0 | — | — |
| 2013-12-12 | $4.90 | $4.90 | 1,880 | — | — |
| 2013-12-11 | $4.80 | $4.80 | 2,350 | — | — |
| 2013-12-10 | $5.10 | $5.10 | 210 | — | — |
| 2013-12-09 | $5.00 | $5.00 | 1,320 | — | — |
| 2013-12-06 | $5.30 | $5.30 | 220 | — | — |
| 2013-12-05 | $5.10 | $5.10 | 560 | — | — |
| 2013-12-04 | $5.30 | $5.30 | 1,540 | — | — |
| 2013-12-03 | $5.60 | $5.60 | 1,210 | — | — |
| 2013-12-02 | $5.50 | $5.50 | 2,430 | — | — |
| 2013-11-29 | $5.50 | $5.50 | 6,200 | — | — |
| 2013-11-27 | $5.20 | $5.20 | 720 | — | — |
| 2013-11-26 | $4.90 | $4.90 | 770 | — | — |
| 2013-11-25 | $5.30 | $5.30 | 1,530 | — | — |
| 2013-11-22 | $5.30 | $5.30 | 690 | — | — |
| 2013-11-21 | $5.00 | $5.00 | 1,440 | — | — |
| 2013-11-20 | $4.80 | $4.80 | 130 | — | — |
| 2013-11-19 | $5.20 | $5.20 | 800 | — | — |
| 2013-11-18 | $5.00 | $5.00 | 3,050 | — | — |
| 2013-11-15 | $5.10 | $5.10 | 6,760 | — | — |
| 2013-11-14 | $4.30 | $4.30 | 1,670 | — | — |
| 2013-11-13 | $4.20 | $4.20 | 930 | — | — |
| 2013-11-12 | $4.20 | $4.20 | 1,010 | — | — |
| 2013-11-11 | $4.10 | $4.10 | 250 | — | — |
| 2013-11-08 | $4.20 | $4.20 | 2,750 | — | — |
| 2013-11-07 | $4.20 | $4.20 | 510 | — | — |
| 2013-11-06 | $3.80 | $3.80 | 3,780 | — | — |
| 2013-11-05 | $3.60 | $3.60 | 1,580 | — | — |
| 2013-11-04 | $3.90 | $3.90 | 1,150 | — | — |
| 2013-11-01 | $4.00 | $4.00 | 840 | — | — |
| 2013-10-31 | $4.00 | $4.00 | 450 | — | — |
| 2013-10-30 | $4.10 | $4.10 | 2,300 | — | — |
| 2013-10-29 | $4.00 | $4.00 | 220 | — | — |
| 2013-10-28 | $4.20 | $4.20 | 540 | — | — |
| 2013-10-25 | $4.20 | $4.20 | 2,260 | — | — |
| 2013-10-24 | $4.10 | $4.10 | 4,900 | — | — |
| 2013-10-23 | $4.10 | $4.10 | 2,890 | — | — |
| 2013-10-22 | $4.30 | $4.30 | 3,130 | — | — |
| 2013-10-21 | $4.00 | $4.00 | 9,330 | — | — |
| 2013-10-18 | $3.50 | $3.50 | 2,360 | — | — |
| 2013-10-17 | $3.20 | $3.20 | 9,880 | — | — |
| 2013-10-16 | $3.80 | $3.80 | 2,110 | — | — |
| 2013-10-15 | $3.80 | $3.80 | 4,810 | — | — |
| 2013-10-14 | $4.00 | $4.00 | 600 | — | — |
| 2013-10-11 | $4.20 | $4.20 | 1,810 | — | — |
| 2013-10-10 | $4.20 | $4.20 | 2,000 | — | — |
| 2013-10-09 | $4.10 | $4.10 | 1,100 | — | — |
| 2013-10-08 | $4.20 | $4.20 | 1,500 | — | — |
| 2013-10-07 | $4.30 | $4.30 | 4,350 | — | — |
| 2013-10-04 | $4.30 | $4.30 | 300 | — | — |
| 2013-10-03 | $4.20 | $4.20 | 3,400 | — | — |
| 2013-10-02 | $4.20 | $4.20 | 1,720 | — | — |
| 2013-10-01 | $4.20 | $4.20 | 0 | — | — |
| 2013-09-30 | $4.20 | $4.20 | 2,570 | — | — |
| 2013-09-27 | $4.40 | $4.40 | 300 | — | — |
| 2013-09-26 | $4.30 | $4.30 | 2,850 | — | — |
| 2013-09-25 | $4.20 | $4.20 | 200 | — | — |
| 2013-09-24 | $4.20 | $4.20 | 1,160 | — | — |
| 2013-09-23 | $4.10 | $4.10 | 2,450 | — | — |
| 2013-09-20 | $4.30 | $4.30 | 2,500 | — | — |
| 2013-09-19 | $4.30 | $4.30 | 3,370 | — | — |
| 2013-09-18 | $4.30 | $4.30 | 2,370 | — | — |
| 2013-09-17 | $4.10 | $4.10 | 5,830 | — | — |
| 2013-09-16 | $4.40 | $4.40 | 2,160 | — | — |
| 2013-09-13 | $4.10 | $4.10 | 2,480 | — | — |
| 2013-09-12 | $4.40 | $4.40 | 7,290 | — | — |
| 2013-09-11 | $4.50 | $4.50 | 100 | — | — |
| 2013-09-10 | $4.50 | $4.50 | 3,080 | — | — |
| 2013-09-09 | $4.40 | $4.40 | 5,110 | — | — |
| 2013-09-06 | $4.30 | $4.30 | 1,680 | — | — |
| 2013-09-05 | $4.20 | $4.20 | 3,330 | — | — |
| 2013-09-04 | $4.50 | $4.50 | 4,500 | — | — |
| 2013-09-03 | $4.50 | $4.50 | 24,770 | — | — |
| 2013-08-30 | $4.30 | $4.30 | 10,220 | — | — |
| 2013-08-29 | $4.20 | $4.20 | 6,390 | — | — |
| 2013-08-28 | $4.10 | $4.10 | 3,830 | — | — |
| 2013-08-27 | $4.20 | $4.20 | 4,860 | — | — |
| 2013-08-26 | $4.30 | $4.30 | 5,560 | — | — |
| 2013-08-23 | $4.30 | $4.30 | 8,960 | — | — |
| 2013-08-22 | $4.30 | $4.30 | 1,850 | — | — |
| 2013-08-21 | $4.50 | $4.50 | 6,410 | — | — |
| 2013-08-20 | $4.50 | $4.50 | 100 | — | — |
| 2013-08-19 | $4.80 | $4.80 | 830 | — | — |
| 2013-08-16 | $4.70 | $4.70 | 60 | — | — |
| 2013-08-15 | $4.60 | $4.60 | 0 | — | — |
| 2013-08-14 | $4.60 | $4.60 | 200 | — | — |
| 2013-08-13 | $4.60 | $4.60 | 0 | — | — |
| 2013-08-12 | $4.60 | $4.60 | 0 | — | — |
| 2013-08-09 | $4.60 | $4.60 | 0 | — | — |
| 2013-08-08 | $4.60 | $4.60 | 0 | — | — |
| 2013-08-07 | $4.60 | $4.60 | 100 | — | — |
| 2013-08-06 | $4.20 | $4.20 | 1,580 | — | — |
| 2013-08-05 | $4.20 | $4.20 | 500 | — | — |
| 2013-08-02 | $5.00 | $5.00 | 0 | — | — |
| 2013-08-01 | $5.00 | $5.00 | 0 | — | — |
| 2013-07-31 | $5.00 | $5.00 | 0 | — | — |
| 2013-07-30 | $5.00 | $5.00 | 0 | — | — |
| 2013-07-29 | $5.00 | $5.00 | 0 | — | — |
| 2013-07-26 | $5.00 | $5.00 | 100 | — | — |
| 2013-07-25 | $4.80 | $4.80 | 0 | — | — |
| 2013-07-24 | $4.80 | $4.80 | 420 | — | — |
| 2013-07-23 | $4.50 | $4.50 | 0 | — | — |
| 2013-07-22 | $4.50 | $4.50 | 80 | — | — |
| 2013-07-19 | $4.50 | $4.50 | 0 | — | — |
| 2013-07-18 | $4.50 | $4.50 | 1,230 | — | — |
| 2013-07-17 | $4.40 | $4.40 | 100 | — | — |
| 2013-07-16 | $4.40 | $4.40 | 310 | — | — |
| 2013-07-15 | $4.80 | $4.80 | 1,000 | — | — |
| 2013-07-12 | $4.80 | $4.80 | 1,000 | — | — |
| 2013-07-11 | $4.30 | $4.30 | 0 | — | — |
| 2013-07-10 | $4.30 | $4.30 | 0 | — | — |
| 2013-07-09 | $4.30 | $4.30 | 620 | — | — |
| 2013-07-08 | $4.20 | $4.20 | 200 | — | — |
| 2013-07-05 | $4.20 | $4.20 | 500 | — | — |
| 2013-07-03 | $4.20 | $4.20 | 200 | — | — |
| 2013-07-02 | $4.30 | $4.30 | 0 | — | — |
| 2013-07-01 | $4.30 | $4.30 | 0 | — | — |
| 2013-06-28 | $4.30 | $4.30 | 200 | — | — |
| 2013-06-27 | $4.50 | $4.50 | 1,750 | — | — |
| 2013-06-26 | $4.20 | $4.20 | 110 | — | — |
| 2013-06-25 | $4.40 | $4.40 | 0 | — | — |
| 2013-06-24 | $4.40 | $4.40 | 60 | — | — |
| 2013-06-21 | $4.40 | $4.40 | 80 | — | — |
| 2013-06-20 | $4.20 | $4.20 | 150 | — | — |
| 2013-06-19 | $4.30 | $4.30 | 0 | — | — |
| 2013-06-18 | $4.30 | $4.30 | 0 | — | — |
| 2013-06-17 | $4.30 | $4.30 | 170 | — | — |
| 2013-06-14 | $4.60 | $4.60 | 0 | — | — |
| 2013-06-13 | $4.60 | $4.60 | 500 | — | — |
| 2013-06-12 | $4.50 | $4.50 | 120 | — | — |
| 2013-06-11 | $4.70 | $4.70 | 0 | — | — |
| 2013-06-10 | $4.70 | $4.70 | 0 | — | — |
| 2013-06-07 | $4.70 | $4.70 | 0 | — | — |
| 2013-06-06 | $4.70 | $4.70 | 0 | — | — |
| 2013-06-05 | $4.70 | $4.70 | 1,000 | — | — |
| 2013-06-04 | $4.80 | $4.80 | 1,120 | — | — |
| 2013-06-03 | $5.00 | $5.00 | 2,100 | — | — |
| 2013-05-31 | $4.20 | $4.20 | 350 | — | — |
| 2013-05-30 | $4.50 | $4.50 | 0 | — | — |
| 2013-05-29 | $4.50 | $4.50 | 180 | — | — |
| 2013-05-28 | $4.30 | $4.30 | 400 | — | — |
| 2013-05-24 | $4.10 | $4.10 | 690 | — | — |
| 2013-05-23 | $4.20 | $4.20 | 0 | — | — |
| 2013-05-22 | $4.20 | $4.20 | 350 | — | — |
| 2013-05-21 | $4.30 | $4.30 | 2,100 | — | — |
| 2013-05-20 | $4.20 | $4.20 | 1,300 | — | — |
| 2013-05-17 | $4.30 | $4.30 | 2,580 | — | — |
| 2013-05-16 | $4.50 | $4.50 | 20 | — | — |
| 2013-05-15 | $4.30 | $4.30 | 1,000 | — | — |
| 2013-05-14 | $4.70 | $4.70 | 750 | — | — |
| 2013-05-13 | $4.70 | $4.70 | 0 | — | — |
| 2013-05-10 | $4.70 | $4.70 | 1,230 | — | — |
| 2013-05-09 | $4.70 | $4.70 | 0 | — | — |
| 2013-05-08 | $4.70 | $4.70 | 200 | — | — |
| 2013-05-07 | $4.70 | $4.70 | 170 | — | — |
| 2013-05-06 | $4.60 | $4.60 | 200 | — | — |
| 2013-05-03 | $4.60 | $4.60 | 450 | — | — |
| 2013-05-02 | $4.80 | $4.80 | 700 | — | — |
| 2013-05-01 | $4.80 | $4.80 | 550 | — | — |
| 2013-04-30 | $4.80 | $4.80 | 950 | — | — |
| 2013-04-29 | $4.70 | $4.70 | 0 | — | — |
| 2013-04-26 | $4.70 | $4.70 | 1,000 | — | — |
| 2013-04-25 | $4.90 | $4.90 | 160 | — | — |
| 2013-04-24 | $4.90 | $4.90 | 0 | — | — |
| 2013-04-23 | $4.90 | $4.90 | 120 | — | — |
| 2013-04-22 | $4.70 | $4.70 | 0 | — | — |
| 2013-04-19 | $4.70 | $4.70 | 300 | — | — |
| 2013-04-18 | $4.90 | $4.90 | 3,500 | — | — |
| 2013-04-17 | $4.90 | $4.90 | 750 | — | — |
| 2013-04-16 | $5.40 | $5.40 | 3,560 | — | — |
| 2013-04-15 | $5.80 | $5.80 | 1,090 | — | — |
| 2013-04-12 | $6.00 | $6.00 | 2,880 | — | — |
| 2013-04-11 | $6.20 | $6.20 | 13,630 | — | — |
| 2013-04-10 | $5.50 | $5.50 | 4,100 | — | — |
| 2013-04-09 | $5.30 | $5.30 | 4,230 | — | — |
| 2013-04-08 | $5.10 | $5.10 | 0 | — | — |
| 2013-04-05 | $5.10 | $5.10 | 1,380 | — | — |
| 2013-04-04 | $5.00 | $5.00 | 1,860 | — | — |
| 2013-04-03 | $5.00 | $5.00 | 2,100 | — | — |
| 2013-04-02 | $4.90 | $4.90 | 850 | — | — |
| 2013-04-01 | $4.90 | $4.90 | 3,690 | — | — |
| 2013-03-28 | $5.50 | $5.50 | 0 | — | — |
| 2013-03-27 | $5.50 | $5.50 | 230 | — | — |
| 2013-03-26 | $5.60 | $5.60 | 1,240 | — | — |
| 2013-03-25 | $5.80 | $5.80 | 860 | — | — |
| 2013-03-22 | $5.90 | $5.90 | 3,010 | — | — |
| 2013-03-21 | $5.90 | $5.90 | 3,840 | — | — |
| 2013-03-20 | $6.00 | $6.00 | 7,440 | — | — |
| 2013-03-19 | $5.90 | $5.90 | 7,630 | — | — |
| 2013-03-18 | $5.80 | $5.80 | 9,690 | — | — |
| 2013-03-15 | $6.10 | $6.10 | 9,670 | — | — |
| 2013-03-14 | $5.90 | $5.90 | 1,450 | — | — |
| 2013-03-13 | $6.00 | $6.00 | 600 | — | — |
| 2013-03-12 | $6.00 | $6.00 | 1,600 | — | — |
| 2013-03-11 | $5.80 | $5.80 | 0 | — | — |
| 2013-03-08 | $5.80 | $5.80 | 2,550 | — | — |
| 2013-03-07 | $5.40 | $5.40 | 0 | — | — |
| 2013-03-06 | $5.40 | $5.40 | 3,260 | — | — |
| 2013-03-05 | $5.90 | $5.90 | 0 | — | — |
| 2013-03-04 | $5.90 | $5.90 | 2,730 | — | — |
| 2013-03-01 | $5.60 | $5.60 | 350 | — | — |
| 2013-02-28 | $6.20 | $6.20 | 0 | — | — |
| 2013-02-27 | $6.20 | $6.20 | 0 | — | — |
| 2013-02-26 | $6.20 | $6.20 | 220 | — | — |
| 2013-02-25 | $6.60 | $6.60 | 0 | — | — |
| 2013-02-22 | $6.60 | $6.60 | 450 | — | — |
| 2013-02-21 | $6.20 | $6.20 | 270 | — | — |
| 2013-02-20 | $6.30 | $6.30 | 500 | — | — |
| 2013-02-19 | $6.40 | $6.40 | 11,370 | — | — |
| 2013-02-15 | $6.10 | $6.10 | 0 | — | — |
| 2013-02-14 | $6.10 | $6.10 | 0 | — | — |
| 2013-02-13 | $6.10 | $6.10 | 620 | — | — |
| 2013-02-12 | $6.00 | $6.00 | 4,000 | — | — |
| 2013-02-11 | $5.00 | $5.00 | 2,620 | — | — |
| 2013-02-08 | $4.90 | $4.90 | 60 | — | — |
| 2013-02-07 | $4.70 | $4.70 | 0 | — | — |
| 2013-02-06 | $4.70 | $4.70 | 0 | — | — |
| 2013-02-05 | $4.70 | $4.70 | 750 | — | — |
| 2013-02-04 | $5.00 | $5.00 | 500 | — | — |
| 2013-02-01 | $5.00 | $5.00 | 2,770 | — | — |
| 2013-01-31 | $4.80 | $4.80 | 2,300 | — | — |
| 2013-01-30 | $4.60 | $4.60 | 0 | — | — |
| 2013-01-29 | $4.60 | $4.60 | 150 | — | — |
| 2013-01-28 | $4.60 | $4.60 | 40 | — | — |
| 2013-01-25 | $4.60 | $4.60 | 320 | — | — |
| 2013-01-24 | $4.80 | $4.80 | 0 | — | — |
| 2013-01-23 | $4.80 | $4.80 | 480 | — | — |
| 2013-01-22 | $4.50 | $4.50 | 5,050 | — | — |
| 2013-01-18 | $5.00 | $5.00 | 0 | — | — |
| 2013-01-17 | $5.00 | $5.00 | 0 | — | — |
| 2013-01-16 | $5.00 | $5.00 | 220 | — | — |
| 2013-01-15 | $5.00 | $5.00 | 0 | — | — |
| 2013-01-14 | $5.00 | $5.00 | 6,000 | — | — |
| 2013-01-11 | $5.00 | $5.00 | 2,000 | — | — |
| 2013-01-10 | $4.90 | $4.90 | 600 | — | — |
| 2013-01-09 | $5.00 | $5.00 | 0 | — | — |
| 2013-01-08 | $5.00 | $5.00 | 80 | — | — |
| 2013-01-07 | $5.60 | $5.60 | 300 | — | — |
| 2013-01-04 | $5.90 | $5.90 | 0 | — | — |
| 2013-01-03 | $5.90 | $5.90 | 0 | — | — |
| 2013-01-02 | $5.90 | $5.90 | 0 | — | — |