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
- 2001-09-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2013-12-31 | $3.06 | $3.24 | 54,400 |
| 2013-12-30 | $3.10 | $3.28 | 24,000 |
| 2013-12-27 | $3.02 | $3.20 | 14,800 |
| 2013-12-26 | $3.04 | $3.21 | 78,800 |
| 2013-12-24 | $3.03 | $3.20 | 31,200 |
| 2013-12-23 | $3.08 | $3.26 | 78,000 |
| 2013-12-20 | $3.04 | $3.22 | 8,000 |
| 2013-12-19 | $3.06 | $3.23 | 5,600 |
| 2013-12-18 | $3.13 | $3.31 | 55,600 |
| 2013-12-17 | $3.03 | $3.21 | 124,000 |
| 2013-12-16 | $3.00 | $3.18 | 69,200 |
| 2013-12-13 | $2.99 | $3.17 | 3,200 |
| 2013-12-12 | $2.98 | $3.15 | 16,000 |
| 2013-12-11 | $2.99 | $3.16 | 14,800 |
| 2013-12-10 | $3.03 | $3.21 | 28,000 |
| 2013-12-09 | $3.12 | $3.30 | 26,400 |
| 2013-12-06 | $3.23 | $3.42 | 120,800 |
| 2013-12-05 | $3.04 | $3.22 | 141,200 |
| 2013-12-04 | $3.10 | $3.28 | 46,000 |
| 2013-12-03 | $3.07 | $3.25 | 71,600 |
| 2013-12-02 | $3.21 | $3.40 | 57,200 |
| 2013-11-29 | $3.22 | $3.41 | 16,000 |
| 2013-11-27 | $3.21 | $3.40 | 6,800 |
| 2013-11-26 | $3.19 | $3.37 | 45,600 |
| 2013-11-25 | $3.24 | $3.43 | 36,000 |
| 2013-11-22 | $3.22 | $3.40 | 16,400 |
| 2013-11-21 | $3.12 | $3.30 | 13,200 |
| 2013-11-20 | $3.11 | $3.29 | 18,000 |
| 2013-11-19 | $3.10 | $3.28 | 21,600 |
| 2013-11-18 | $3.13 | $3.31 | 35,200 |
| 2013-11-15 | $3.15 | $3.33 | 44,800 |
| 2013-11-14 | $3.08 | $3.26 | 77,200 |
| 2013-11-13 | $3.02 | $3.19 | 34,800 |
| 2013-11-12 | $2.99 | $3.16 | 98,000 |
| 2013-11-11 | $2.94 | $3.11 | 31,200 |
| 2013-11-08 | $2.90 | $3.07 | 84,800 |
| 2013-11-07 | $2.80 | $2.96 | 115,600 |
| 2013-11-06 | $2.86 | $3.02 | 23,200 |
| 2013-11-05 | $2.84 | $3.01 | 252,400 |
| 2013-11-04 | $3.00 | $3.18 | 98,400 |
| 2013-11-01 | $2.99 | $3.16 | 20,400 |
| 2013-10-31 | $3.08 | $3.25 | 18,000 |
| 2013-10-30 | $3.01 | $3.18 | 71,600 |
| 2013-10-29 | $3.10 | $3.28 | 80,800 |
| 2013-10-28 | $3.27 | $3.46 | 72,800 |
| 2013-10-25 | $3.23 | $3.41 | 105,600 |
| 2013-10-24 | $3.22 | $3.40 | 91,200 |
| 2013-10-23 | $3.21 | $3.39 | 25,200 |
| 2013-10-22 | $3.24 | $3.43 | 23,600 |
| 2013-10-21 | $3.17 | $3.35 | 21,600 |
| 2013-10-18 | $3.16 | $3.34 | 36,000 |
| 2013-10-17 | $3.03 | $3.21 | 77,600 |
| 2013-10-16 | $2.99 | $3.16 | 47,200 |
| 2013-10-15 | $2.98 | $3.15 | 31,200 |
| 2013-10-14 | $2.98 | $3.16 | 29,600 |
| 2013-10-11 | $2.98 | $3.15 | 106,400 |
| 2013-10-10 | $2.92 | $3.09 | 34,000 |
| 2013-10-09 | $2.91 | $3.08 | 60,800 |
| 2013-10-08 | $2.83 | $2.99 | 10,800 |
| 2013-10-07 | $2.83 | $2.99 | 53,200 |
| 2013-10-04 | $2.85 | $3.01 | 74,400 |
| 2013-10-03 | $2.82 | $2.98 | 116,400 |
| 2013-10-02 | $2.85 | $3.02 | 128,000 |
| 2013-10-01 | $2.85 | $3.02 | 83,600 |
| 2013-09-30 | $2.91 | $3.08 | 30,000 |
| 2013-09-27 | $2.95 | $3.12 | 76,800 |
| 2013-09-26 | $3.04 | $3.21 | 111,600 |
| 2013-09-25 | $2.97 | $3.14 | 346,000 |
| 2013-09-24 | $3.27 | $3.46 | 196,000 |
| 2013-09-23 | $3.20 | $3.39 | 40,000 |
| 2013-09-20 | $3.18 | $3.36 | 13,600 |
| 2013-09-19 | $3.20 | $3.39 | 11,600 |
| 2013-09-18 | $3.27 | $3.46 | 34,400 |
| 2013-09-17 | $3.20 | $3.38 | 34,400 |
| 2013-09-16 | $3.10 | $3.28 | 30,000 |
| 2013-09-13 | $3.07 | $3.25 | 12,400 |
| 2013-09-12 | $3.09 | $3.27 | 30,000 |
| 2013-09-11 | $3.15 | $3.33 | 63,600 |
| 2013-09-10 | $3.20 | $3.39 | 58,800 |
| 2013-09-09 | $3.26 | $3.44 | 18,400 |
| 2013-09-06 | $3.21 | $3.39 | 76,400 |
| 2013-09-05 | $3.26 | $3.45 | 48,000 |
| 2013-09-04 | $3.23 | $3.42 | 74,000 |
| 2013-09-03 | $3.18 | $3.36 | 32,800 |
| 2013-08-30 | $3.07 | $3.24 | 14,000 |
| 2013-08-29 | $3.09 | $3.27 | 28,400 |
| 2013-08-28 | $3.02 | $3.20 | 9,200 |
| 2013-08-27 | $2.98 | $3.15 | 62,000 |
| 2013-08-26 | $3.04 | $3.21 | 7,200 |
| 2013-08-23 | $3.09 | $3.27 | 32,000 |
| 2013-08-22 | $3.07 | $3.24 | 14,000 |
| 2013-08-21 | $3.07 | $3.25 | 9,600 |
| 2013-08-20 | $3.07 | $3.25 | 7,600 |
| 2013-08-19 | $3.11 | $3.29 | 12,400 |
| 2013-08-16 | $3.08 | $3.26 | 6,800 |
| 2013-08-15 | $3.08 | $3.26 | 17,600 |
| 2013-08-14 | $3.14 | $3.32 | 17,600 |
| 2013-08-13 | $3.17 | $3.35 | 33,600 |
| 2013-08-12 | $3.19 | $3.37 | 68,000 |
| 2013-08-09 | $3.21 | $3.40 | 36,400 |
| 2013-08-08 | $3.29 | $3.48 | 15,200 |
| 2013-08-07 | $3.30 | $3.49 | 25,200 |
| 2013-08-06 | $3.41 | $3.61 | 70,000 |
| 2013-08-05 | $3.34 | $3.54 | 81,600 |
| 2013-08-02 | $3.36 | $3.55 | 96,400 |
| 2013-08-01 | $3.32 | $3.51 | 88,400 |
| 2013-07-31 | $3.25 | $3.44 | 47,600 |
| 2013-07-30 | $3.32 | $3.52 | 20,000 |
| 2013-07-29 | $3.31 | $3.50 | 114,000 |
| 2013-07-26 | $3.45 | $3.65 | 178,000 |
| 2013-07-25 | $3.75 | $3.97 | 52,800 |
| 2013-07-24 | $3.75 | $3.96 | 234,800 |
| 2013-07-23 | $3.79 | $4.01 | 333,200 |
| 2013-07-22 | $3.77 | $3.99 | 50,800 |
| 2013-07-19 | $3.87 | $4.09 | 132,800 |
| 2013-07-18 | $4.08 | $4.32 | 286,800 |
| 2013-07-17 | $4.06 | $4.30 | 12,800 |
| 2013-07-16 | $4.18 | $4.43 | 12,000 |
| 2013-07-15 | $4.25 | $4.50 | 13,600 |
| 2013-07-12 | $4.20 | $4.45 | 14,400 |
| 2013-07-11 | $4.20 | $4.44 | 22,400 |
| 2013-07-10 | $4.05 | $4.28 | 8,400 |
| 2013-07-09 | $4.06 | $4.30 | 20,800 |
| 2013-07-08 | $4.16 | $4.40 | 32,000 |
| 2013-07-05 | $4.13 | $4.37 | 24,800 |
| 2013-07-03 | $4.11 | $4.35 | 110,000 |
| 2013-07-02 | $4.21 | $4.46 | 116,000 |
| 2013-07-01 | $4.19 | $4.43 | 56,000 |
| 2013-06-28 | $4.10 | $4.34 | 32,000 |
| 2013-06-27 | $4.27 | $4.51 | 14,000 |
| 2013-06-26 | $4.12 | $4.35 | 57,200 |
| 2013-06-25 | $4.19 | $4.43 | 53,200 |
| 2013-06-24 | $4.17 | $4.41 | 108,400 |
| 2013-06-21 | $4.14 | $4.38 | 49,600 |
| 2013-06-20 | $3.98 | $4.21 | 176,400 |
| 2013-06-19 | $4.09 | $4.32 | 255,200 |
| 2013-06-18 | $4.14 | $4.38 | 160,400 |
| 2013-06-17 | $3.99 | $4.22 | 186,000 |
| 2013-06-14 | $3.82 | $4.05 | 30,000 |
| 2013-06-13 | $3.96 | $4.19 | 182,400 |
| 2013-06-12 | $3.96 | $4.19 | 100,400 |
| 2013-06-11 | $3.94 | $4.16 | 77,200 |
| 2013-06-10 | $4.09 | $4.32 | 44,400 |
| 2013-06-07 | $4.08 | $4.31 | 122,400 |
| 2013-06-06 | $3.84 | $4.06 | 139,600 |
| 2013-06-05 | $3.76 | $3.98 | 64,000 |
| 2013-06-04 | $3.94 | $4.17 | 284,000 |
| 2013-06-03 | $3.81 | $4.03 | 55,200 |
| 2013-05-31 | $3.81 | $4.03 | 66,800 |
| 2013-05-30 | $3.93 | $4.16 | 79,200 |
| 2013-05-29 | $3.91 | $4.14 | 113,600 |
| 2013-05-28 | $4.06 | $4.30 | 77,600 |
| 2013-05-24 | $4.11 | $4.34 | 272,800 |
| 2013-05-23 | $4.21 | $4.45 | 192,400 |
| 2013-05-22 | $4.40 | $4.65 | 60,800 |
| 2013-05-21 | $4.53 | $4.79 | 344,800 |
| 2013-05-20 | $4.34 | $4.59 | 93,600 |
| 2013-05-17 | $4.22 | $4.47 | 56,800 |
| 2013-05-16 | $4.11 | $4.35 | 19,200 |
| 2013-05-15 | $4.15 | $4.39 | 128,400 |
| 2013-05-14 | $4.21 | $4.46 | 267,600 |
| 2013-05-13 | $4.07 | $4.31 | 32,000 |
| 2013-05-10 | $4.13 | $4.37 | 156,400 |
| 2013-05-09 | $4.05 | $4.29 | 142,800 |
| 2013-05-08 | $3.89 | $4.12 | 250,800 |
| 2013-05-07 | $3.86 | $4.08 | 374,400 |
| 2013-05-06 | $3.78 | $4.00 | 164,400 |
| 2013-05-03 | $3.79 | $4.01 | 78,800 |
| 2013-05-02 | $3.72 | $3.93 | 54,400 |
| 2013-05-01 | $3.68 | $3.90 | 80,400 |
| 2013-04-30 | $3.75 | $3.97 | 25,200 |
| 2013-04-29 | $3.62 | $3.83 | 36,400 |
| 2013-04-26 | $3.61 | $3.82 | 90,800 |
| 2013-04-25 | $3.85 | $4.07 | 100,800 |
| 2013-04-24 | $3.78 | $4.00 | 28,000 |
| 2013-04-23 | $3.68 | $3.89 | 24,000 |
| 2013-04-22 | $3.49 | $3.69 | 37,600 |
| 2013-04-19 | $3.55 | $3.75 | 49,200 |
| 2013-04-18 | $3.44 | $3.64 | 180,000 |
| 2013-04-17 | $3.44 | $3.64 | 21,600 |
| 2013-04-16 | $3.46 | $3.66 | 16,000 |
| 2013-04-15 | $3.42 | $3.62 | 28,000 |
| 2013-04-12 | $3.44 | $3.64 | 8,000 |
| 2013-04-11 | $3.50 | $3.70 | 100,800 |
| 2013-04-10 | $3.52 | $3.72 | 86,000 |
| 2013-04-09 | $3.39 | $3.59 | 16,000 |
| 2013-04-08 | $3.40 | $3.60 | 15,600 |
| 2013-04-05 | $3.43 | $3.63 | 41,600 |
| 2013-04-04 | $3.57 | $3.78 | 35,600 |
| 2013-04-03 | $3.39 | $3.59 | 39,200 |
| 2013-04-02 | $3.61 | $3.82 | 163,200 |
| 2013-04-01 | $3.57 | $3.78 | 59,600 |
| 2013-03-28 | $3.52 | $3.72 | 18,800 |
| 2013-03-27 | $3.57 | $3.78 | 589,200 |
| 2013-03-26 | $3.70 | $3.92 | 70,800 |
| 2013-03-25 | $3.73 | $3.95 | 18,000 |
| 2013-03-22 | $3.75 | $3.97 | 45,600 |
| 2013-03-21 | $3.72 | $3.94 | 18,400 |
| 2013-03-20 | $3.89 | $4.12 | 12,400 |
| 2013-03-19 | $3.83 | $4.05 | 11,200 |
| 2013-03-18 | $3.77 | $3.99 | 15,600 |
| 2013-03-15 | $3.84 | $4.06 | 50,000 |
| 2013-03-14 | $3.89 | $4.12 | 41,200 |
| 2013-03-13 | $3.78 | $4.00 | 28,400 |
| 2013-03-12 | $3.66 | $3.88 | 22,000 |
| 2013-03-11 | $3.62 | $3.83 | 61,200 |
| 2013-03-08 | $3.71 | $3.93 | 26,400 |
| 2013-03-07 | $3.61 | $3.82 | 50,400 |
| 2013-03-06 | $3.63 | $3.84 | 230,000 |
| 2013-03-05 | $3.58 | $3.79 | 190,400 |
| 2013-03-04 | $3.56 | $3.77 | 50,000 |
| 2013-03-01 | $3.58 | $3.79 | 29,600 |
| 2013-02-28 | $3.58 | $3.79 | 32,000 |
| 2013-02-27 | $3.53 | $3.73 | 114,800 |
| 2013-02-26 | $3.45 | $3.65 | 27,600 |
| 2013-02-25 | $3.36 | $3.56 | 84,000 |
| 2013-02-22 | $3.41 | $3.60 | 10,800 |
| 2013-02-21 | $3.34 | $3.53 | 31,600 |
| 2013-02-20 | $3.42 | $3.61 | 14,000 |
| 2013-02-19 | $3.39 | $3.59 | 15,200 |
| 2013-02-15 | $3.31 | $3.51 | 34,000 |
| 2013-02-14 | $3.22 | $3.41 | 18,800 |
| 2013-02-13 | $3.13 | $3.31 | 8,800 |
| 2013-02-12 | $3.18 | $3.37 | 6,800 |
| 2013-02-11 | $3.23 | $3.42 | 125,200 |
| 2013-02-08 | $3.16 | $3.35 | 37,600 |
| 2013-02-07 | $3.20 | $3.38 | 26,400 |
| 2013-02-06 | $3.29 | $3.48 | 160,400 |
| 2013-02-05 | $3.31 | $3.50 | 110,000 |
| 2013-02-04 | $3.30 | $3.49 | 33,200 |
| 2013-02-01 | $3.39 | $3.58 | 60,800 |
| 2013-01-31 | $3.38 | $3.57 | 46,800 |
| 2013-01-30 | $3.38 | $3.57 | 99,200 |
| 2013-01-29 | $3.40 | $3.60 | 69,200 |
| 2013-01-28 | $3.41 | $3.61 | 66,400 |
| 2013-01-25 | $3.58 | $3.78 | 290,400 |
| 2013-01-24 | $3.62 | $3.83 | 8,400 |
| 2013-01-23 | $3.61 | $3.82 | 21,600 |
| 2013-01-22 | $3.78 | $3.99 | 26,800 |
| 2013-01-18 | $3.85 | $4.07 | 17,200 |
| 2013-01-17 | $3.68 | $3.89 | 16,800 |
| 2013-01-16 | $3.66 | $3.87 | 74,800 |
| 2013-01-15 | $3.78 | $4.00 | 21,200 |
| 2013-01-14 | $3.97 | $4.20 | 37,200 |
| 2013-01-11 | $3.94 | $4.16 | 15,200 |
| 2013-01-10 | $3.90 | $4.12 | 23,200 |
| 2013-01-09 | $3.86 | $4.09 | 7,600 |
| 2013-01-08 | $3.79 | $4.01 | 32,800 |
| 2013-01-07 | $3.86 | $4.08 | 39,200 |
| 2013-01-04 | $4.02 | $4.25 | 546,400 |
| 2013-01-03 | $4.11 | $4.34 | 185,600 |
| 2013-01-02 | $4.15 | $4.39 | 300,400 |