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
- 2007-12-27 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 | $4.64 | $4.64 | 141,975 | — | — |
| 2013-12-30 | $4.72 | $4.72 | 105,700 | — | — |
| 2013-12-27 | $4.96 | $4.96 | 163,475 | — | — |
| 2013-12-26 | $4.92 | $4.92 | 333,225 | — | — |
| 2013-12-24 | $4.28 | $4.28 | 175,925 | — | — |
| 2013-12-23 | $4.24 | $4.24 | 723,925 | — | — |
| 2013-12-20 | $3.64 | $3.64 | 104,300 | — | — |
| 2013-12-19 | $2.84 | $2.84 | 75,550 | — | — |
| 2013-12-18 | $2.80 | $2.80 | 17,700 | — | — |
| 2013-12-17 | $2.80 | $2.80 | 19,325 | — | — |
| 2013-12-16 | $2.84 | $2.84 | 43,925 | — | — |
| 2013-12-13 | $3.04 | $3.04 | 69,925 | — | — |
| 2013-12-12 | $2.56 | $2.56 | 20,375 | — | — |
| 2013-12-11 | $2.52 | $2.52 | 16,200 | — | — |
| 2013-12-10 | $2.64 | $2.64 | 17,950 | — | — |
| 2013-12-09 | $2.68 | $2.68 | 38,475 | — | — |
| 2013-12-06 | $2.92 | $2.92 | 9,650 | — | — |
| 2013-12-05 | $2.96 | $2.96 | 73,925 | — | — |
| 2013-12-04 | $2.88 | $2.88 | 74,525 | — | — |
| 2013-12-03 | $2.56 | $2.56 | 10,450 | — | — |
| 2013-12-02 | $2.48 | $2.48 | 12,525 | — | — |
| 2013-11-29 | $2.56 | $2.56 | 6,600 | — | — |
| 2013-11-27 | $2.52 | $2.52 | 28,250 | — | — |
| 2013-11-26 | $2.48 | $2.48 | 9,800 | — | — |
| 2013-11-25 | $2.60 | $2.60 | 28,325 | — | — |
| 2013-11-22 | $2.80 | $2.80 | 17,950 | — | — |
| 2013-11-21 | $2.72 | $2.72 | 4,600 | — | — |
| 2013-11-20 | $2.52 | $2.52 | 4,350 | — | — |
| 2013-11-19 | $2.44 | $2.44 | 27,300 | — | — |
| 2013-11-18 | $2.56 | $2.56 | 36,025 | — | — |
| 2013-11-15 | $2.60 | $2.60 | 81,825 | — | — |
| 2013-11-14 | $2.88 | $2.88 | 46,200 | — | — |
| 2013-11-13 | $3.00 | $3.00 | 21,775 | — | — |
| 2013-11-12 | $3.16 | $3.16 | 58,300 | — | — |
| 2013-11-11 | $2.88 | $2.88 | 50,500 | — | — |
| 2013-11-08 | $2.88 | $2.88 | 71,600 | — | — |
| 2013-11-07 | $2.52 | $2.52 | 15,050 | — | — |
| 2013-11-06 | $2.56 | $2.56 | 44,925 | — | — |
| 2013-11-05 | $2.28 | $2.28 | 88,325 | — | — |
| 2013-11-04 | $1.80 | $1.80 | 35,025 | — | — |
| 2013-11-01 | $1.84 | $1.84 | 32,625 | — | — |
| 2013-10-31 | $1.92 | $1.92 | 16,200 | — | — |
| 2013-10-30 | $1.92 | $1.92 | 8,100 | — | — |
| 2013-10-29 | $1.80 | $1.80 | 14,850 | — | — |
| 2013-10-28 | $1.80 | $1.80 | 4,575 | — | — |
| 2013-10-25 | $1.88 | $1.88 | 0 | — | — |
| 2013-10-24 | $1.88 | $1.88 | 8,875 | — | — |
| 2013-10-23 | $1.88 | $1.88 | 17,225 | — | — |
| 2013-10-22 | $1.96 | $1.96 | 31,175 | — | — |
| 2013-10-21 | $2.16 | $2.16 | 16,200 | — | — |
| 2013-10-18 | $2.20 | $2.20 | 17,500 | — | — |
| 2013-10-17 | $2.20 | $2.20 | 16,550 | — | — |
| 2013-10-16 | $2.20 | $2.20 | 35,300 | — | — |
| 2013-10-15 | $2.36 | $2.36 | 4,475 | — | — |
| 2013-10-14 | $2.36 | $2.36 | 6,925 | — | — |
| 2013-10-11 | $2.44 | $2.44 | 1,000 | — | — |
| 2013-10-10 | $2.40 | $2.40 | 1,000 | — | — |
| 2013-10-09 | $2.40 | $2.40 | 7,850 | — | — |
| 2013-10-08 | $2.28 | $2.28 | 1,750 | — | — |
| 2013-10-07 | $2.32 | $2.32 | 12,275 | — | — |
| 2013-10-04 | $2.40 | $2.40 | 2,750 | — | — |
| 2013-10-03 | $2.48 | $2.48 | 2,775 | — | — |
| 2013-10-02 | $2.40 | $2.40 | 6,950 | — | — |
| 2013-10-01 | $2.40 | $2.40 | 7,500 | — | — |
| 2013-09-30 | $2.40 | $2.40 | 20,250 | — | — |
| 2013-09-27 | $2.40 | $2.40 | 5,500 | — | — |
| 2013-09-26 | $2.44 | $2.44 | 2,650 | — | — |
| 2013-09-25 | $2.48 | $2.48 | 2,075 | — | — |
| 2013-09-24 | $2.52 | $2.52 | 4,500 | — | — |
| 2013-09-23 | $2.48 | $2.48 | 11,650 | — | — |
| 2013-09-20 | $2.48 | $2.48 | 9,600 | — | — |
| 2013-09-19 | $2.44 | $2.44 | 7,900 | — | — |
| 2013-09-18 | $2.52 | $2.52 | 0 | — | — |
| 2013-09-17 | $2.52 | $2.52 | 14,300 | — | — |
| 2013-09-16 | $2.52 | $2.52 | 7,500 | — | — |
| 2013-09-13 | $2.52 | $2.52 | 4,350 | — | — |
| 2013-09-12 | $2.52 | $2.52 | 1,200 | — | — |
| 2013-09-11 | $2.52 | $2.52 | 5,050 | — | — |
| 2013-09-10 | $2.52 | $2.52 | 5,575 | — | — |
| 2013-09-09 | $2.32 | $2.32 | 3,075 | — | — |
| 2013-09-06 | $2.36 | $2.36 | 8,325 | — | — |
| 2013-09-05 | $2.24 | $2.24 | 7,700 | — | — |
| 2013-09-04 | $2.20 | $2.20 | 8,400 | — | — |
| 2013-09-03 | $2.32 | $2.32 | 1,750 | — | — |
| 2013-08-30 | $2.24 | $2.24 | 10,950 | — | — |
| 2013-08-29 | $2.08 | $2.08 | 10,900 | — | — |
| 2013-08-28 | $2.16 | $2.16 | 7,075 | — | — |
| 2013-08-27 | $2.16 | $2.16 | 5,550 | — | — |
| 2013-08-26 | $2.16 | $2.16 | 23,150 | — | — |
| 2013-08-23 | $2.16 | $2.16 | 3,750 | — | — |
| 2013-08-22 | $2.08 | $2.08 | 3,250 | — | — |
| 2013-08-21 | $2.00 | $2.00 | 6,675 | — | — |
| 2013-08-20 | $2.00 | $2.00 | 47,425 | — | — |
| 2013-08-19 | $2.32 | $2.32 | 239,575 | — | — |
| 2013-08-16 | $1.40 | $1.40 | 171,700 | — | — |
| 2013-08-15 | $2.28 | $2.28 | 12,725 | — | — |
| 2013-08-14 | $2.40 | $2.40 | 3,225 | — | — |
| 2013-08-13 | $2.60 | $2.60 | 5,800 | — | — |
| 2013-08-12 | $2.60 | $2.60 | 21,950 | — | — |
| 2013-08-09 | $2.20 | $2.20 | 18,325 | — | — |
| 2013-08-08 | $2.00 | $2.00 | 12,350 | — | — |
| 2013-08-07 | $2.00 | $2.00 | 23,350 | — | — |
| 2013-08-06 | $1.88 | $1.88 | 14,100 | — | — |
| 2013-08-05 | $1.88 | $1.88 | 2,550 | — | — |
| 2013-08-02 | $1.88 | $1.88 | 6,475 | — | — |
| 2013-08-01 | $1.88 | $1.88 | 3,450 | — | — |
| 2013-07-31 | $2.00 | $2.00 | 1,000 | — | — |
| 2013-07-30 | $2.04 | $2.04 | 6,000 | — | — |
| 2013-07-29 | $2.00 | $2.00 | 5,150 | — | — |
| 2013-07-26 | $1.92 | $1.92 | 17,975 | — | — |
| 2013-07-25 | $1.92 | $1.92 | 9,800 | — | — |
| 2013-07-24 | $2.00 | $2.00 | 19,025 | — | — |
| 2013-07-23 | $2.04 | $2.04 | 24,450 | — | — |
| 2013-07-22 | $1.80 | $1.80 | 8,800 | — | — |
| 2013-07-19 | $1.92 | $1.92 | 8,800 | — | — |
| 2013-07-18 | $1.96 | $1.96 | 2,600 | — | — |
| 2013-07-17 | $1.92 | $1.92 | 13,275 | — | — |
| 2013-07-16 | $2.08 | $2.08 | 9,075 | — | — |
| 2013-07-15 | $2.12 | $2.12 | 11,375 | — | — |
| 2013-07-12 | $2.16 | $2.16 | 38,850 | — | — |
| 2013-07-11 | $2.04 | $2.04 | 92,275 | — | — |
| 2013-07-10 | $1.64 | $1.64 | 35,425 | — | — |
| 2013-07-09 | $1.68 | $1.68 | 28,125 | — | — |
| 2013-07-08 | $1.76 | $1.76 | 40,850 | — | — |
| 2013-07-05 | $2.08 | $2.08 | 49,700 | — | — |
| 2013-07-03 | $2.52 | $2.52 | 9,525 | — | — |
| 2013-07-02 | $2.72 | $2.72 | 3,875 | — | — |
| 2013-07-01 | $2.80 | $2.80 | 2,500 | — | — |
| 2013-06-28 | $2.92 | $2.92 | 15,275 | — | — |
| 2013-06-27 | $2.88 | $2.88 | 6,500 | — | — |
| 2013-06-26 | $2.80 | $2.80 | 0 | — | — |
| 2013-06-25 | $2.80 | $2.80 | 1,875 | — | — |
| 2013-06-24 | $2.76 | $2.76 | 100 | — | — |
| 2013-06-21 | $2.76 | $2.76 | 0 | — | — |
| 2013-06-20 | $2.76 | $2.76 | 3,375 | — | — |
| 2013-06-19 | $2.64 | $2.64 | 250 | — | — |
| 2013-06-18 | $2.88 | $2.88 | 3,800 | — | — |
| 2013-06-17 | $2.72 | $2.72 | 2,500 | — | — |
| 2013-06-14 | $2.60 | $2.60 | 9,800 | — | — |
| 2013-06-13 | $2.68 | $2.68 | 1,900 | — | — |
| 2013-06-12 | $2.76 | $2.76 | 3,950 | — | — |
| 2013-06-11 | $2.64 | $2.64 | 0 | — | — |
| 2013-06-10 | $2.64 | $2.64 | 100 | — | — |
| 2013-06-07 | $2.72 | $2.72 | 11,075 | — | — |
| 2013-06-06 | $2.80 | $2.80 | 250 | — | — |
| 2013-06-05 | $2.56 | $2.56 | 2,025 | — | — |
| 2013-06-04 | $2.72 | $2.72 | 3,000 | — | — |
| 2013-06-03 | $2.72 | $2.72 | 9,150 | — | — |
| 2013-05-31 | $2.76 | $2.76 | 11,550 | — | — |
| 2013-05-30 | $2.84 | $2.84 | 2,750 | — | — |
| 2013-05-29 | $2.88 | $2.88 | 1,750 | — | — |
| 2013-05-28 | $2.92 | $2.92 | 1,600 | — | — |
| 2013-05-24 | $2.80 | $2.80 | 8,250 | — | — |
| 2013-05-23 | $2.80 | $2.80 | 6,375 | — | — |
| 2013-05-22 | $2.80 | $2.80 | 4,600 | — | — |
| 2013-05-21 | $2.96 | $2.96 | 4,175 | — | — |
| 2013-05-20 | $3.00 | $3.00 | 4,825 | — | — |
| 2013-05-17 | $3.00 | $3.00 | 8,950 | — | — |
| 2013-05-16 | $2.80 | $2.80 | 22,325 | — | — |
| 2013-05-15 | $3.08 | $3.08 | 10,850 | — | — |
| 2013-05-14 | $3.12 | $3.12 | 68,725 | — | — |
| 2013-05-13 | $3.72 | $3.72 | 20,750 | — | — |
| 2013-05-10 | $3.72 | $3.72 | 26,600 | — | — |
| 2013-05-09 | $4.00 | $4.00 | 15,025 | — | — |
| 2013-05-08 | $4.20 | $4.20 | 13,250 | — | — |
| 2013-05-07 | $4.24 | $4.24 | 19,900 | — | — |
| 2013-05-06 | $4.36 | $4.36 | 19,500 | — | — |
| 2013-05-03 | $4.56 | $4.56 | 3,400 | — | — |
| 2013-05-02 | $4.56 | $4.56 | 24,900 | — | — |
| 2013-05-01 | $4.20 | $4.20 | 12,025 | — | — |
| 2013-04-30 | $4.12 | $4.12 | 25 | — | — |
| 2013-04-29 | $4.12 | $4.12 | 9,225 | — | — |
| 2013-04-26 | $4.16 | $4.16 | 41,650 | — | — |
| 2013-04-25 | $3.92 | $3.92 | 9,975 | — | — |
| 2013-04-24 | $4.00 | $4.00 | 19,575 | — | — |
| 2013-04-23 | $3.88 | $3.88 | 4,775 | — | — |
| 2013-04-22 | $3.84 | $3.84 | 29,025 | — | — |
| 2013-04-19 | $3.80 | $3.80 | 36,300 | — | — |
| 2013-04-18 | $4.00 | $4.00 | 5,875 | — | — |
| 2013-04-17 | $4.12 | $4.12 | 9,475 | — | — |
| 2013-04-16 | $4.12 | $4.12 | 35,975 | — | — |
| 2013-04-15 | $4.28 | $4.28 | 30,850 | — | — |
| 2013-04-12 | $4.32 | $4.32 | 1,800 | — | — |
| 2013-04-11 | $4.44 | $4.44 | 5,700 | — | — |
| 2013-04-10 | $4.40 | $4.40 | 40,325 | — | — |
| 2013-04-09 | $4.12 | $4.12 | 14,125 | — | — |
| 2013-04-08 | $4.24 | $4.24 | 8,000 | — | — |
| 2013-04-05 | $4.24 | $4.24 | 10,325 | — | — |
| 2013-04-04 | $4.24 | $4.24 | 525 | — | — |
| 2013-04-03 | $4.28 | $4.28 | 8,050 | — | — |
| 2013-04-02 | $4.16 | $4.16 | 14,575 | — | — |
| 2013-04-01 | $4.16 | $4.16 | 8,000 | — | — |
| 2013-03-28 | $4.60 | $4.60 | 10,375 | — | — |
| 2013-03-27 | $4.24 | $4.24 | 29,175 | — | — |
| 2013-03-26 | $4.36 | $4.36 | 12,550 | — | — |
| 2013-03-25 | $4.20 | $4.20 | 9,675 | — | — |
| 2013-03-22 | $4.40 | $4.40 | 6,250 | — | — |
| 2013-03-21 | $4.40 | $4.40 | 39,850 | — | — |
| 2013-03-20 | $4.40 | $4.40 | 3,125 | — | — |
| 2013-03-19 | $4.40 | $4.40 | 30,625 | — | — |
| 2013-03-18 | $4.76 | $4.76 | 0 | — | — |
| 2013-03-15 | $4.76 | $4.76 | 1,100 | — | — |
| 2013-03-14 | $4.64 | $4.64 | 3,700 | — | — |
| 2013-03-13 | $4.68 | $4.68 | 3,700 | — | — |
| 2013-03-12 | $4.72 | $4.72 | 6,000 | — | — |
| 2013-03-11 | $4.72 | $4.72 | 2,950 | — | — |
| 2013-03-08 | $4.80 | $4.80 | 150 | — | — |
| 2013-03-07 | $4.80 | $4.80 | 2,525 | — | — |
| 2013-03-06 | $4.96 | $4.96 | 925 | — | — |
| 2013-03-05 | $4.80 | $4.80 | 500 | — | — |
| 2013-03-04 | $4.80 | $4.80 | 3,725 | — | — |
| 2013-03-01 | $4.80 | $4.80 | 2,425 | — | — |
| 2013-02-28 | $4.80 | $4.80 | 7,025 | — | — |
| 2013-02-27 | $4.84 | $4.84 | 15,750 | — | — |
| 2013-02-26 | $4.84 | $4.84 | 9,650 | — | — |
| 2013-02-25 | $4.56 | $4.56 | 6,250 | — | — |
| 2013-02-22 | $4.60 | $4.60 | 22,350 | — | — |
| 2013-02-21 | $4.60 | $4.60 | 3,150 | — | — |
| 2013-02-20 | $4.68 | $4.68 | 16,025 | — | — |
| 2013-02-19 | $4.88 | $4.88 | 11,625 | — | — |
| 2013-02-15 | $4.96 | $4.96 | 8,350 | — | — |
| 2013-02-14 | $4.88 | $4.88 | 6,025 | — | — |
| 2013-02-13 | $5.00 | $5.00 | 4,975 | — | — |
| 2013-02-12 | $5.12 | $5.12 | 15,675 | — | — |
| 2013-02-11 | $5.48 | $5.48 | 125 | — | — |
| 2013-02-08 | $5.48 | $5.48 | 1,525 | — | — |
| 2013-02-07 | $5.56 | $5.56 | 30,775 | — | — |
| 2013-02-06 | $5.52 | $5.52 | 3,200 | — | — |
| 2013-02-05 | $5.56 | $5.56 | 7,700 | — | — |
| 2013-02-04 | $5.40 | $5.40 | 2,325 | — | — |
| 2013-02-01 | $5.40 | $5.40 | 1,275 | — | — |
| 2013-01-31 | $5.32 | $5.32 | 13,750 | — | — |
| 2013-01-30 | $5.44 | $5.44 | 19,625 | — | — |
| 2013-01-29 | $5.16 | $5.16 | 26,950 | — | — |
| 2013-01-28 | $5.20 | $5.20 | 3,650 | — | — |
| 2013-01-25 | $5.00 | $5.00 | 9,325 | — | — |
| 2013-01-24 | $4.96 | $4.96 | 4,575 | — | — |
| 2013-01-23 | $4.96 | $4.96 | 3,550 | — | — |
| 2013-01-22 | $4.80 | $4.80 | 30,675 | — | — |
| 2013-01-18 | $4.80 | $4.80 | 5,075 | — | — |
| 2013-01-17 | $4.80 | $4.80 | 10,350 | — | — |
| 2013-01-16 | $4.68 | $4.68 | 11,625 | — | — |
| 2013-01-15 | $4.96 | $4.96 | 5,800 | — | — |
| 2013-01-14 | $5.04 | $5.04 | 14,375 | — | — |
| 2013-01-11 | $5.40 | $5.40 | 4,425 | — | — |
| 2013-01-10 | $5.24 | $5.24 | 16,400 | — | — |
| 2013-01-09 | $5.32 | $5.32 | 10,150 | — | — |
| 2013-01-08 | $5.20 | $5.20 | 14,525 | — | — |
| 2013-01-07 | $5.36 | $5.36 | 57,025 | — | — |
| 2013-01-04 | $4.96 | $4.96 | 1,300 | — | — |
| 2013-01-03 | $4.80 | $4.80 | 3,225 | — | — |
| 2013-01-02 | $4.76 | $4.76 | 7,850 | — | — |