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
- 2012-10-02 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 | $3.67 | $3.67 | 0 | — | — |
| 2013-12-30 | $3.67 | $3.67 | 0 | — | — |
| 2013-12-27 | $3.67 | $3.67 | 2,150 | — | — |
| 2013-12-26 | $3.58 | $3.58 | 0 | — | — |
| 2013-12-24 | $3.58 | $3.58 | 0 | — | — |
| 2013-12-23 | $3.58 | $3.58 | 0 | — | — |
| 2013-12-20 | $3.58 | $3.58 | 1,950 | — | — |
| 2013-12-19 | $3.61 | $3.61 | 500 | — | — |
| 2013-12-18 | $3.77 | $3.77 | 125 | — | — |
| 2013-12-17 | $3.87 | $3.87 | 1,275 | — | — |
| 2013-12-16 | $3.80 | $3.80 | 75 | — | — |
| 2013-12-13 | $3.58 | $3.58 | 1,125 | — | — |
| 2013-12-12 | $3.45 | $3.45 | 625 | — | — |
| 2013-12-11 | $3.63 | $3.63 | 25 | — | — |
| 2013-12-10 | $3.34 | $3.34 | 0 | — | — |
| 2013-12-09 | $3.34 | $3.34 | 1,500 | — | — |
| 2013-12-06 | $3.34 | $3.34 | 0 | — | — |
| 2013-12-05 | $3.34 | $3.34 | 250 | — | — |
| 2013-12-04 | $3.34 | $3.34 | 1,000 | — | — |
| 2013-12-03 | $3.39 | $3.39 | 1,175 | — | — |
| 2013-12-02 | $3.33 | $3.33 | 2,325 | — | — |
| 2013-11-29 | $3.48 | $3.48 | 25 | — | — |
| 2013-11-27 | $3.58 | $3.58 | 0 | — | — |
| 2013-11-26 | $3.58 | $3.58 | 850 | — | — |
| 2013-11-25 | $3.58 | $3.58 | 0 | — | — |
| 2013-11-22 | $3.58 | $3.58 | 250 | — | — |
| 2013-11-21 | $3.55 | $3.55 | 550 | — | — |
| 2013-11-20 | $3.76 | $3.76 | 550 | — | — |
| 2013-11-19 | $4.11 | $4.11 | 25 | — | — |
| 2013-11-18 | $4.09 | $4.09 | 11,650 | — | — |
| 2013-11-15 | $4.38 | $4.38 | 0 | — | — |
| 2013-11-14 | $4.38 | $4.38 | 1,275 | — | — |
| 2013-11-13 | $4.30 | $4.30 | 250 | — | — |
| 2013-11-12 | $4.37 | $4.37 | 575 | — | — |
| 2013-11-11 | $4.40 | $4.40 | 0 | — | — |
| 2013-11-08 | $4.40 | $4.40 | 300 | — | — |
| 2013-11-07 | $4.63 | $4.63 | 0 | — | — |
| 2013-11-06 | $4.63 | $4.63 | 2,150 | — | — |
| 2013-11-05 | $4.61 | $4.61 | 500 | — | — |
| 2013-11-04 | $4.59 | $4.59 | 625 | — | — |
| 2013-11-01 | $4.68 | $4.68 | 25 | — | — |
| 2013-10-31 | $4.68 | $4.68 | 25 | — | — |
| 2013-10-30 | $5.00 | $5.00 | 425 | — | — |
| 2013-10-29 | $5.00 | $5.00 | 1,175 | — | — |
| 2013-10-28 | $5.20 | $5.20 | 1,575 | — | — |
| 2013-10-25 | $4.91 | $4.91 | 2,600 | — | — |
| 2013-10-24 | $4.88 | $4.88 | 25 | — | — |
| 2013-10-23 | $4.49 | $4.49 | 400 | — | — |
| 2013-10-22 | $4.76 | $4.76 | 300 | — | — |
| 2013-10-21 | $4.56 | $4.56 | 125 | — | — |
| 2013-10-18 | $4.61 | $4.61 | 250 | — | — |
| 2013-10-17 | $4.41 | $4.41 | 125 | — | — |
| 2013-10-16 | $4.44 | $4.44 | 0 | — | — |
| 2013-10-15 | $4.44 | $4.44 | 0 | — | — |
| 2013-10-14 | $4.44 | $4.44 | 0 | — | — |
| 2013-10-11 | $4.44 | $4.44 | 0 | — | — |
| 2013-10-10 | $4.44 | $4.44 | 125 | — | — |
| 2013-10-09 | $4.44 | $4.44 | 200 | — | — |
| 2013-10-08 | $4.44 | $4.44 | 0 | — | — |
| 2013-10-07 | $4.44 | $4.44 | 750 | — | — |
| 2013-10-04 | $4.29 | $4.29 | 1,000 | — | — |
| 2013-10-03 | $4.60 | $4.60 | 0 | — | — |
| 2013-10-02 | $4.60 | $4.60 | 125 | — | — |
| 2013-10-01 | $4.36 | $4.36 | 3,500 | — | — |
| 2013-09-30 | $4.56 | $4.56 | 450 | — | — |
| 2013-09-27 | $4.72 | $4.72 | 1,050 | — | — |
| 2013-09-26 | $4.67 | $4.67 | 1,250 | — | — |
| 2013-09-25 | $4.60 | $4.60 | 825 | — | — |
| 2013-09-24 | $4.64 | $4.64 | 4,150 | — | — |
| 2013-09-23 | $4.92 | $4.92 | 300 | — | — |
| 2013-09-20 | $4.92 | $4.92 | 2,375 | — | — |
| 2013-09-19 | $4.87 | $4.87 | 1,250 | — | — |
| 2013-09-18 | $4.80 | $4.80 | 950 | — | — |
| 2013-09-17 | $4.94 | $4.94 | 0 | — | — |
| 2013-09-16 | $4.94 | $4.94 | 1,625 | — | — |
| 2013-09-13 | $4.80 | $4.80 | 2,900 | — | — |
| 2013-09-12 | $4.82 | $4.82 | 3,775 | — | — |
| 2013-09-11 | $5.04 | $5.04 | 250 | — | — |
| 2013-09-10 | $5.05 | $5.05 | 125 | — | — |
| 2013-09-09 | $4.77 | $4.77 | 0 | — | — |
| 2013-09-06 | $4.77 | $4.77 | 0 | — | — |
| 2013-09-05 | $4.77 | $4.77 | 12,275 | — | — |
| 2013-09-04 | $5.25 | $5.25 | 3,575 | — | — |
| 2013-09-03 | $5.30 | $5.30 | 9,625 | — | — |
| 2013-08-30 | $5.20 | $5.20 | 750 | — | — |
| 2013-08-29 | $5.32 | $5.32 | 875 | — | — |
| 2013-08-28 | $5.24 | $5.24 | 125 | — | — |
| 2013-08-27 | $5.70 | $5.70 | 1,325 | — | — |
| 2013-08-26 | $5.45 | $5.45 | 1,525 | — | — |
| 2013-08-23 | $5.19 | $5.19 | 19,750 | — | — |
| 2013-08-22 | $4.92 | $4.92 | 250 | — | — |
| 2013-08-21 | $5.37 | $5.37 | 0 | — | — |
| 2013-08-20 | $5.37 | $5.37 | 1,000 | — | — |
| 2013-08-19 | $5.78 | $5.78 | 1,350 | — | — |
| 2013-08-16 | $5.64 | $5.64 | 300 | — | — |
| 2013-08-15 | $5.80 | $5.80 | 3,100 | — | — |
| 2013-08-14 | $5.46 | $5.46 | 1,525 | — | — |
| 2013-08-13 | $5.48 | $5.48 | 0 | — | — |
| 2013-08-12 | $5.48 | $5.48 | 5,625 | — | — |
| 2013-08-09 | $5.28 | $5.28 | 2,250 | — | — |
| 2013-08-08 | $5.02 | $5.02 | 2,625 | — | — |
| 2013-08-07 | $4.82 | $4.82 | 1,250 | — | — |
| 2013-08-06 | $4.77 | $4.77 | 0 | — | — |
| 2013-08-05 | $4.77 | $4.77 | 0 | — | — |
| 2013-08-02 | $4.77 | $4.77 | 200 | — | — |
| 2013-08-01 | $4.84 | $4.84 | 375 | — | — |
| 2013-07-31 | $4.76 | $4.76 | 1,500 | — | — |
| 2013-07-30 | $4.80 | $4.80 | 575 | — | — |
| 2013-07-29 | $4.84 | $4.84 | 0 | — | — |
| 2013-07-26 | $4.84 | $4.84 | 725 | — | — |
| 2013-07-25 | $5.10 | $5.10 | 200 | — | — |
| 2013-07-24 | $4.87 | $4.87 | 650 | — | — |
| 2013-07-23 | $4.53 | $4.53 | 0 | — | — |
| 2013-07-22 | $4.53 | $4.53 | 1,050 | — | — |
| 2013-07-19 | $4.38 | $4.38 | 7,625 | — | — |
| 2013-07-18 | $4.36 | $4.36 | 0 | — | — |
| 2013-07-17 | $4.36 | $4.36 | 400 | — | — |
| 2013-07-16 | $4.08 | $4.08 | 0 | — | — |
| 2013-07-15 | $4.08 | $4.08 | 0 | — | — |
| 2013-07-12 | $4.08 | $4.08 | 500 | — | — |
| 2013-07-11 | $3.99 | $3.99 | 0 | — | — |
| 2013-07-10 | $3.99 | $3.99 | 0 | — | — |
| 2013-07-09 | $3.99 | $3.99 | 0 | — | — |
| 2013-07-08 | $3.99 | $3.99 | 0 | — | — |
| 2013-07-05 | $3.99 | $3.99 | 0 | — | — |
| 2013-07-03 | $3.99 | $3.99 | 775 | — | — |
| 2013-07-02 | $3.91 | $3.91 | 0 | — | — |
| 2013-07-01 | $3.91 | $3.91 | 0 | — | — |
| 2013-06-28 | $3.91 | $3.91 | 150 | — | — |
| 2013-06-27 | $3.61 | $3.61 | 350 | — | — |
| 2013-06-26 | $3.59 | $3.59 | 0 | — | — |
| 2013-06-25 | $3.59 | $3.59 | 15,000 | — | — |
| 2013-06-24 | $3.50 | $3.50 | 0 | — | — |
| 2013-06-21 | $3.50 | $3.50 | 175 | — | — |
| 2013-06-20 | $3.40 | $3.40 | 375 | — | — |
| 2013-06-19 | $4.13 | $4.13 | 175 | — | — |
| 2013-06-18 | $4.91 | $4.91 | 0 | — | — |
| 2013-06-17 | $4.91 | $4.91 | 0 | — | — |
| 2013-06-14 | $4.91 | $4.91 | 0 | — | — |
| 2013-06-13 | $4.91 | $4.91 | 0 | — | — |
| 2013-06-12 | $4.91 | $4.91 | 0 | — | — |
| 2013-06-11 | $4.91 | $4.91 | 0 | — | — |
| 2013-06-10 | $4.91 | $4.91 | 0 | — | — |
| 2013-06-07 | $4.91 | $4.91 | 0 | — | — |
| 2013-06-06 | $4.91 | $4.91 | 0 | — | — |
| 2013-06-05 | $4.91 | $4.91 | 0 | — | — |
| 2013-06-04 | $4.91 | $4.91 | 0 | — | — |
| 2013-06-03 | $4.91 | $4.91 | 0 | — | — |
| 2013-05-31 | $4.91 | $4.91 | 0 | — | — |
| 2013-05-30 | $4.91 | $4.91 | 2,625 | — | — |
| 2013-05-29 | $4.90 | $4.90 | 0 | — | — |
| 2013-05-28 | $4.90 | $4.90 | 0 | — | — |
| 2013-05-24 | $4.90 | $4.90 | 0 | — | — |
| 2013-05-23 | $4.90 | $4.90 | 250 | — | — |
| 2013-05-22 | $4.60 | $4.60 | 0 | — | — |
| 2013-05-21 | $4.60 | $4.60 | 0 | — | — |
| 2013-05-20 | $4.60 | $4.60 | 0 | — | — |
| 2013-05-17 | $4.60 | $4.60 | 250 | — | — |
| 2013-05-16 | $5.48 | $5.48 | 0 | — | — |
| 2013-05-15 | $5.48 | $5.48 | 0 | — | — |
| 2013-05-14 | $5.48 | $5.48 | 0 | — | — |
| 2013-05-13 | $5.48 | $5.48 | 0 | — | — |
| 2013-05-10 | $5.48 | $5.48 | 0 | — | — |
| 2013-05-09 | $5.48 | $5.48 | 0 | — | — |
| 2013-05-08 | $5.48 | $5.48 | 0 | — | — |
| 2013-05-07 | $5.48 | $5.48 | 0 | — | — |
| 2013-05-06 | $5.48 | $5.48 | 0 | — | — |
| 2013-05-03 | $5.48 | $5.48 | 0 | — | — |
| 2013-05-02 | $5.48 | $5.48 | 0 | — | — |
| 2013-05-01 | $5.48 | $5.48 | 0 | — | — |
| 2013-04-30 | $5.48 | $5.48 | 0 | — | — |
| 2013-04-29 | $5.48 | $5.48 | 0 | — | — |
| 2013-04-26 | $5.48 | $5.48 | 0 | — | — |
| 2013-04-25 | $5.48 | $5.48 | 0 | — | — |
| 2013-04-24 | $5.48 | $5.48 | 0 | — | — |
| 2013-04-23 | $5.48 | $5.48 | 0 | — | — |
| 2013-04-22 | $5.48 | $5.48 | 1,200 | — | — |
| 2013-04-19 | $5.02 | $5.02 | 875 | — | — |
| 2013-04-18 | $5.04 | $5.04 | 1,000 | — | — |
| 2013-04-17 | $5.22 | $5.22 | 500 | — | — |
| 2013-04-16 | $6.00 | $6.00 | 0 | — | — |
| 2013-04-15 | $6.00 | $6.00 | 5,200 | — | — |
| 2013-04-12 | $7.37 | $7.37 | 0 | — | — |
| 2013-04-11 | $7.37 | $7.37 | 0 | — | — |
| 2013-04-10 | $7.37 | $7.37 | 0 | — | — |
| 2013-04-09 | $7.37 | $7.37 | 975 | — | — |
| 2013-04-08 | $7.17 | $7.17 | 0 | — | — |
| 2013-04-05 | $7.17 | $7.17 | 7,625 | — | — |
| 2013-04-04 | $7.18 | $7.18 | 11,575 | — | — |
| 2013-04-03 | $6.86 | $6.86 | 875 | — | — |
| 2013-04-02 | $7.69 | $7.69 | 0 | — | — |
| 2013-04-01 | $7.69 | $7.69 | 0 | — | — |
| 2013-03-28 | $7.69 | $7.69 | 250 | — | — |
| 2013-03-27 | $7.68 | $7.68 | 0 | — | — |
| 2013-03-26 | $7.68 | $7.68 | 0 | — | — |
| 2013-03-25 | $7.68 | $7.68 | 3,750 | — | — |
| 2013-03-22 | $7.87 | $7.87 | 0 | — | — |
| 2013-03-21 | $7.87 | $7.87 | 300 | — | — |
| 2013-03-20 | $8.04 | $8.04 | 0 | — | — |
| 2013-03-19 | $8.04 | $8.04 | 0 | — | — |
| 2013-03-18 | $8.04 | $8.04 | 175 | — | — |
| 2013-03-15 | $8.01 | $8.01 | 50 | — | — |
| 2013-03-14 | $7.98 | $7.98 | 625 | — | — |
| 2013-03-13 | $7.69 | $7.69 | 0 | — | — |
| 2013-03-12 | $7.69 | $7.69 | 0 | — | — |
| 2013-03-11 | $7.69 | $7.69 | 625 | — | — |
| 2013-03-08 | $7.42 | $7.42 | 2,750 | — | — |
| 2013-03-07 | $7.18 | $7.18 | 375 | — | — |
| 2013-03-06 | $6.60 | $6.60 | 0 | — | — |
| 2013-03-05 | $6.60 | $6.60 | 0 | — | — |
| 2013-03-04 | $6.60 | $6.60 | 0 | — | — |
| 2013-03-01 | $6.60 | $6.60 | 1,250 | — | — |
| 2013-02-28 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-27 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-26 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-25 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-22 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-21 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-20 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-19 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-15 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-14 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-13 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-12 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-11 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-08 | $8.01 | $8.01 | 0 | — | — |
| 2013-02-07 | $8.01 | $8.01 | 625 | — | — |
| 2013-02-06 | $8.12 | $8.12 | 500 | — | — |
| 2013-02-05 | $8.00 | $8.00 | 250 | — | — |
| 2013-02-04 | $8.02 | $8.02 | 0 | — | — |
| 2013-02-01 | $8.02 | $8.02 | 0 | — | — |
| 2013-01-31 | $8.02 | $8.02 | 0 | — | — |
| 2013-01-30 | $8.02 | $8.02 | 0 | — | — |
| 2013-01-29 | $8.02 | $8.02 | 250 | — | — |
| 2013-01-28 | $8.48 | $8.48 | 0 | — | — |
| 2013-01-25 | $8.48 | $8.48 | 0 | — | — |
| 2013-01-24 | $8.48 | $8.48 | 0 | — | — |
| 2013-01-23 | $8.48 | $8.48 | 0 | — | — |
| 2013-01-22 | $8.48 | $8.48 | 300 | — | — |
| 2013-01-18 | $8.70 | $8.70 | 0 | — | — |
| 2013-01-17 | $8.70 | $8.70 | 0 | — | — |
| 2013-01-16 | $8.70 | $8.70 | 0 | — | — |
| 2013-01-15 | $8.70 | $8.70 | 250 | — | — |
| 2013-01-14 | $8.84 | $8.84 | 0 | — | — |
| 2013-01-11 | $8.84 | $8.84 | 0 | — | — |
| 2013-01-10 | $8.84 | $8.84 | 0 | — | — |
| 2013-01-09 | $8.84 | $8.84 | 0 | — | — |
| 2013-01-08 | $8.84 | $8.84 | 0 | — | — |
| 2013-01-07 | $8.84 | $8.84 | 0 | — | — |
| 2013-01-04 | $8.84 | $8.84 | 0 | — | — |
| 2013-01-03 | $8.84 | $8.84 | 0 | — | — |
| 2013-01-02 | $8.84 | $8.84 | 0 | — | — |