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
- 2001-08-03 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 | $4.55 | $4.55 | 48,600 |
| 2013-12-30 | $4.55 | $4.55 | 23,700 |
| 2013-12-27 | $4.40 | $4.40 | 12,300 |
| 2013-12-26 | $4.41 | $4.41 | 6,600 |
| 2013-12-24 | $4.30 | $4.30 | 5,700 |
| 2013-12-23 | $4.30 | $4.30 | 2,400 |
| 2013-12-20 | $4.18 | $4.18 | 0 |
| 2013-12-19 | $4.18 | $4.18 | 4,000 |
| 2013-12-18 | $4.12 | $4.12 | 6,400 |
| 2013-12-17 | $4.17 | $4.17 | 110,500 |
| 2013-12-16 | $4.08 | $4.08 | 5,800 |
| 2013-12-13 | $4.14 | $4.14 | 13,600 |
| 2013-12-12 | $4.21 | $4.21 | 0 |
| 2013-12-11 | $4.21 | $4.21 | 9,700 |
| 2013-12-10 | $4.30 | $4.30 | 1,100 |
| 2013-12-09 | $4.35 | $4.35 | 42,400 |
| 2013-12-06 | $4.39 | $4.39 | 5,300 |
| 2013-12-05 | $4.28 | $4.28 | 10,000 |
| 2013-12-04 | $4.36 | $4.36 | 93,500 |
| 2013-12-03 | $4.42 | $4.42 | 5,200 |
| 2013-12-02 | $4.35 | $4.35 | 10,900 |
| 2013-11-29 | $4.33 | $4.33 | 0 |
| 2013-11-27 | $4.33 | $4.33 | 5,800 |
| 2013-11-26 | $4.28 | $4.28 | 6,600 |
| 2013-11-25 | $4.12 | $4.12 | 0 |
| 2013-11-22 | $4.12 | $4.12 | 1,500 |
| 2013-11-21 | $4.08 | $4.08 | 4,100 |
| 2013-11-20 | $4.08 | $4.08 | 0 |
| 2013-11-19 | $4.08 | $4.08 | 500 |
| 2013-11-18 | $3.95 | $3.95 | 0 |
| 2013-11-15 | $3.95 | $3.95 | 17,400 |
| 2013-11-14 | $4.05 | $4.05 | 6,200 |
| 2013-11-13 | $4.14 | $4.14 | 0 |
| 2013-11-12 | $4.14 | $4.14 | 1,200 |
| 2013-11-11 | $4.16 | $4.16 | 24,500 |
| 2013-11-08 | $4.14 | $4.14 | 15,900 |
| 2013-11-07 | $4.02 | $4.02 | 500 |
| 2013-11-06 | $4.07 | $4.07 | 17,300 |
| 2013-11-05 | $4.03 | $4.03 | 6,700 |
| 2013-11-04 | $4.00 | $4.00 | 12,700 |
| 2013-11-01 | $4.13 | $4.13 | 38,800 |
| 2013-10-31 | $4.15 | $4.15 | 1,900 |
| 2013-10-30 | $4.30 | $4.30 | 8,100 |
| 2013-10-29 | $4.20 | $4.20 | 3,500 |
| 2013-10-28 | $4.30 | $4.30 | 0 |
| 2013-10-25 | $4.30 | $4.30 | 134,900 |
| 2013-10-24 | $4.37 | $4.37 | 4,000 |
| 2013-10-23 | $4.26 | $4.26 | 1,600 |
| 2013-10-22 | $4.48 | $4.48 | 2,600 |
| 2013-10-21 | $4.49 | $4.49 | 1,300 |
| 2013-10-18 | $4.55 | $4.55 | 100 |
| 2013-10-17 | $4.53 | $4.53 | 0 |
| 2013-10-16 | $4.53 | $4.53 | 300 |
| 2013-10-15 | $4.43 | $4.43 | 15,500 |
| 2013-10-14 | $4.40 | $4.40 | 1,000 |
| 2013-10-11 | $4.46 | $4.46 | 1,100 |
| 2013-10-10 | $4.36 | $4.36 | 1,700 |
| 2013-10-09 | $4.20 | $4.20 | 2,300 |
| 2013-10-08 | $4.30 | $4.30 | 800 |
| 2013-10-07 | $4.35 | $4.35 | 17,600 |
| 2013-10-04 | $4.29 | $4.29 | 3,800 |
| 2013-10-03 | $4.34 | $4.34 | 9,300 |
| 2013-10-02 | $4.37 | $4.37 | 7,500 |
| 2013-10-01 | $4.35 | $4.35 | 4,100 |
| 2013-09-30 | $4.23 | $4.23 | 15,900 |
| 2013-09-27 | $4.22 | $4.22 | 8,300 |
| 2013-09-26 | $4.26 | $4.26 | 31,200 |
| 2013-09-25 | $4.37 | $4.37 | 5,900 |
| 2013-09-24 | $4.40 | $4.40 | 9,200 |
| 2013-09-23 | $4.20 | $4.20 | 1,000 |
| 2013-09-20 | $4.35 | $4.35 | 0 |
| 2013-09-19 | $4.35 | $4.35 | 0 |
| 2013-09-18 | $4.35 | $4.35 | 0 |
| 2013-09-17 | $4.35 | $4.35 | 1,623 |
| 2013-09-16 | $4.44 | $4.44 | 4,328 |
| 2013-09-13 | $4.42 | $4.42 | 3,679 |
| 2013-09-12 | $4.40 | $4.40 | 16,230 |
| 2013-09-11 | $4.51 | $4.51 | 9,413 |
| 2013-09-10 | $4.39 | $4.39 | 541 |
| 2013-09-09 | $4.34 | $4.34 | 6,167 |
| 2013-09-06 | $4.25 | $4.25 | 2,164 |
| 2013-09-05 | $4.22 | $4.22 | 2,705 |
| 2013-09-04 | $4.15 | $4.15 | 2,597 |
| 2013-09-03 | $4.06 | $4.06 | 19,801 |
| 2013-08-30 | $4.08 | $4.08 | 15,797 |
| 2013-08-29 | $3.99 | $3.99 | 56,156 |
| 2013-08-28 | $4.01 | $4.01 | 9,413 |
| 2013-08-27 | $4.02 | $4.02 | 7,249 |
| 2013-08-26 | $4.10 | $4.10 | 2,164 |
| 2013-08-23 | $4.10 | $4.10 | 3,354 |
| 2013-08-22 | $4.09 | $4.09 | 0 |
| 2013-08-21 | $4.09 | $4.09 | 325 |
| 2013-08-20 | $4.07 | $4.07 | 325 |
| 2013-08-19 | $4.16 | $4.16 | 2,813 |
| 2013-08-16 | $4.09 | $4.09 | 6,925 |
| 2013-08-15 | $4.02 | $4.02 | 0 |
| 2013-08-14 | $4.02 | $4.02 | 8,007 |
| 2013-08-13 | $4.01 | $4.01 | 0 |
| 2013-08-12 | $4.01 | $4.01 | 29,430 |
| 2013-08-09 | $4.09 | $4.09 | 541 |
| 2013-08-08 | $4.03 | $4.03 | 0 |
| 2013-08-07 | $4.03 | $4.03 | 63,838 |
| 2013-08-06 | $3.96 | $3.96 | 12,768 |
| 2013-08-05 | $3.97 | $3.97 | 12,551 |
| 2013-08-02 | $4.05 | $4.05 | 0 |
| 2013-08-01 | $4.05 | $4.05 | 4,112 |
| 2013-07-31 | $4.14 | $4.14 | 0 |
| 2013-07-30 | $4.14 | $4.14 | 325 |
| 2013-07-29 | $4.33 | $4.33 | 1,839 |
| 2013-07-26 | $4.57 | $4.57 | 2,597 |
| 2013-07-25 | $4.49 | $4.49 | 97,164 |
| 2013-07-24 | $4.48 | $4.48 | 22,938 |
| 2013-07-23 | $4.52 | $4.52 | 29,322 |
| 2013-07-22 | $4.56 | $4.56 | 4,653 |
| 2013-07-19 | $4.45 | $4.45 | 757 |
| 2013-07-18 | $4.25 | $4.25 | 0 |
| 2013-07-17 | $4.25 | $4.25 | 0 |
| 2013-07-16 | $4.25 | $4.25 | 4,328 |
| 2013-07-15 | $4.25 | $4.25 | 433 |
| 2013-07-12 | $4.20 | $4.20 | 0 |
| 2013-07-11 | $4.20 | $4.20 | 0 |
| 2013-07-10 | $4.20 | $4.20 | 1,190 |
| 2013-07-09 | $4.11 | $4.11 | 10,063 |
| 2013-07-08 | $4.11 | $4.11 | 14,391 |
| 2013-07-05 | $4.02 | $4.02 | 3,895 |
| 2013-07-03 | $3.83 | $3.83 | 0 |
| 2013-07-02 | $3.83 | $3.83 | 108 |
| 2013-07-01 | $3.95 | $3.95 | 1,298 |
| 2013-06-28 | $3.92 | $3.92 | 1,190 |
| 2013-06-27 | $4.10 | $4.10 | 23,047 |
| 2013-06-26 | $4.09 | $4.09 | 1,839 |
| 2013-06-25 | $4.00 | $4.00 | 9,630 |
| 2013-06-24 | $3.94 | $3.94 | 108 |
| 2013-06-21 | $4.00 | $4.00 | 974 |
| 2013-06-20 | $4.22 | $4.22 | 0 |
| 2013-06-19 | $4.22 | $4.22 | 4,436 |
| 2013-06-18 | $4.33 | $4.33 | 25,643 |
| 2013-06-17 | $4.25 | $4.25 | 2,056 |
| 2013-06-14 | $4.24 | $4.24 | 0 |
| 2013-06-13 | $4.24 | $4.24 | 1,623 |
| 2013-06-12 | $4.28 | $4.28 | 3,679 |
| 2013-06-11 | $4.47 | $4.47 | 0 |
| 2013-06-10 | $4.47 | $4.47 | 1,623 |
| 2013-06-07 | $4.48 | $4.48 | 1,407 |
| 2013-06-06 | $4.35 | $4.35 | 1,190 |
| 2013-06-05 | $4.47 | $4.47 | 1,298 |
| 2013-06-04 | $4.50 | $4.50 | 7,141 |
| 2013-06-03 | $4.43 | $4.43 | 0 |
| 2013-05-31 | $4.43 | $4.43 | 16,122 |
| 2013-05-30 | $4.47 | $4.47 | 27,375 |
| 2013-05-29 | $4.43 | $4.43 | 325 |
| 2013-05-28 | $4.46 | $4.46 | 12,659 |
| 2013-05-24 | $4.42 | $4.42 | 216 |
| 2013-05-23 | $4.42 | $4.42 | 30,837 |
| 2013-05-22 | $4.57 | $4.57 | 19,043 |
| 2013-05-21 | $4.46 | $4.46 | 148,775 |
| 2013-05-20 | $4.54 | $4.54 | 23,588 |
| 2013-05-17 | $4.57 | $4.57 | 2,380 |
| 2013-05-16 | $4.55 | $4.55 | 25,319 |
| 2013-05-15 | $4.48 | $4.48 | 4,436 |
| 2013-05-14 | $4.40 | $4.40 | 1,298 |
| 2013-05-13 | $4.35 | $4.35 | 15,148 |
| 2013-05-10 | $4.52 | $4.52 | 1,082 |
| 2013-05-09 | $4.42 | $4.42 | 1,623 |
| 2013-05-08 | $4.38 | $4.38 | 26,293 |
| 2013-05-07 | $4.35 | $4.35 | 197,032 |
| 2013-05-06 | $4.27 | $4.27 | 2,164 |
| 2013-05-03 | $4.21 | $4.21 | 433 |
| 2013-05-02 | $4.11 | $4.11 | 4,112 |
| 2013-05-01 | $4.10 | $4.10 | 7,141 |
| 2013-04-30 | $4.09 | $4.09 | 0 |
| 2013-04-29 | $4.09 | $4.09 | 25,102 |
| 2013-04-26 | $4.16 | $4.16 | 325 |
| 2013-04-25 | $4.16 | $4.16 | 4,761 |
| 2013-04-24 | $4.16 | $4.16 | 325 |
| 2013-04-23 | $4.16 | $4.16 | 757 |
| 2013-04-22 | $4.09 | $4.09 | 17,312 |
| 2013-04-19 | $4.01 | $4.01 | 2,164 |
| 2013-04-18 | $3.94 | $3.94 | 28,781 |
| 2013-04-17 | $4.04 | $4.04 | 14,174 |
| 2013-04-16 | $4.18 | $4.18 | 541 |
| 2013-04-15 | $4.20 | $4.20 | 0 |
| 2013-04-12 | $4.20 | $4.20 | 17,745 |
| 2013-04-11 | $4.37 | $4.37 | 5,410 |
| 2013-04-10 | $4.25 | $4.25 | 16,014 |
| 2013-04-09 | $4.02 | $4.02 | 4,977 |
| 2013-04-08 | $3.85 | $3.85 | 10,495 |
| 2013-04-05 | $3.94 | $3.94 | 8,872 |
| 2013-04-04 | $3.96 | $3.96 | 974 |
| 2013-04-03 | $4.08 | $4.08 | 2,921 |
| 2013-04-02 | $4.11 | $4.11 | 4,328 |
| 2013-04-01 | $4.03 | $4.03 | 0 |
| 2013-03-28 | $4.03 | $4.03 | 8,223 |
| 2013-03-27 | $3.97 | $3.97 | 0 |
| 2013-03-26 | $3.97 | $3.97 | 866 |
| 2013-03-25 | $3.92 | $3.92 | 7,141 |
| 2013-03-22 | $4.07 | $4.07 | 3,895 |
| 2013-03-21 | $4.09 | $4.09 | 3,679 |
| 2013-03-20 | $4.06 | $4.06 | 4,869 |
| 2013-03-19 | $4.45 | $4.45 | 0 |
| 2013-03-18 | $4.45 | $4.45 | 0 |
| 2013-03-15 | $4.45 | $4.45 | 1,298 |
| 2013-03-14 | $4.35 | $4.35 | 541 |
| 2013-03-13 | $4.29 | $4.29 | 866 |
| 2013-03-12 | $4.33 | $4.33 | 16,771 |
| 2013-03-11 | $4.33 | $4.33 | 2,380 |
| 2013-03-08 | $4.33 | $4.33 | 2,272 |
| 2013-03-07 | $4.27 | $4.27 | 3,030 |
| 2013-03-06 | $4.20 | $4.20 | 78,986 |
| 2013-03-05 | $4.21 | $4.21 | 2,705 |
| 2013-03-04 | $4.15 | $4.15 | 0 |
| 2013-03-01 | $4.15 | $4.15 | 541 |
| 2013-02-28 | $4.30 | $4.30 | 36,896 |
| 2013-02-27 | $4.22 | $4.22 | 36,572 |
| 2013-02-26 | $4.14 | $4.14 | 541 |
| 2013-02-25 | $4.21 | $4.21 | 3,462 |
| 2013-02-22 | $4.27 | $4.27 | 3,246 |
| 2013-02-21 | $4.51 | $4.51 | 0 |
| 2013-02-20 | $4.51 | $4.51 | 41,116 |
| 2013-02-19 | $4.57 | $4.57 | 17,420 |
| 2013-02-15 | $4.54 | $4.54 | 18,069 |
| 2013-02-14 | $4.50 | $4.50 | 20,342 |
| 2013-02-13 | $4.64 | $4.64 | 92,078 |
| 2013-02-12 | $4.74 | $4.74 | 17,961 |
| 2013-02-11 | $4.40 | $4.40 | 21,099 |
| 2013-02-08 | $4.34 | $4.34 | 19,909 |
| 2013-02-07 | $4.21 | $4.21 | 541 |
| 2013-02-06 | $4.22 | $4.22 | 541 |
| 2013-02-05 | $4.25 | $4.25 | 31,919 |
| 2013-02-04 | $4.23 | $4.23 | 1,623 |
| 2013-02-01 | $4.34 | $4.34 | 0 |
| 2013-01-31 | $4.34 | $4.34 | 0 |
| 2013-01-30 | $4.34 | $4.34 | 0 |
| 2013-01-29 | $4.34 | $4.34 | 15,364 |
| 2013-01-28 | $4.34 | $4.34 | 0 |
| 2013-01-25 | $4.34 | $4.34 | 216 |
| 2013-01-24 | $4.40 | $4.40 | 14,823 |
| 2013-01-23 | $4.35 | $4.35 | 0 |
| 2013-01-22 | $4.35 | $4.35 | 4,544 |
| 2013-01-18 | $4.35 | $4.35 | 0 |
| 2013-01-17 | $4.35 | $4.35 | 433 |
| 2013-01-16 | $4.28 | $4.28 | 325 |
| 2013-01-15 | $4.34 | $4.34 | 5,518 |
| 2013-01-14 | $4.34 | $4.34 | 0 |
| 2013-01-11 | $4.34 | $4.34 | 0 |
| 2013-01-10 | $4.34 | $4.34 | 5,194 |
| 2013-01-09 | $4.31 | $4.31 | 2,056 |
| 2013-01-08 | $4.21 | $4.21 | 146,827 |
| 2013-01-07 | $4.15 | $4.15 | 0 |
| 2013-01-04 | $4.15 | $4.15 | 26,401 |
| 2013-01-03 | $4.06 | $4.06 | 16,122 |
| 2013-01-02 | $3.98 | $3.98 | 0 |