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
- 2009-02-13 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 | $2.64 | $2.64 | 12,800 |
| 2013-12-30 | $2.60 | $2.60 | 10,000 |
| 2013-12-27 | $2.62 | $2.62 | 17,700 |
| 2013-12-26 | $2.69 | $2.69 | 2,400 |
| 2013-12-24 | $2.69 | $2.69 | 4,600 |
| 2013-12-23 | $2.72 | $2.72 | 17,900 |
| 2013-12-20 | $2.65 | $2.65 | 8,200 |
| 2013-12-19 | $2.64 | $2.64 | 7,000 |
| 2013-12-18 | $2.71 | $2.71 | 14,800 |
| 2013-12-17 | $2.73 | $2.73 | 22,200 |
| 2013-12-16 | $2.81 | $2.81 | 10,600 |
| 2013-12-13 | $2.70 | $2.70 | 11,300 |
| 2013-12-12 | $2.70 | $2.70 | 9,700 |
| 2013-12-11 | $2.79 | $2.79 | 500 |
| 2013-12-10 | $2.85 | $2.85 | 8,100 |
| 2013-12-09 | $2.70 | $2.70 | 5,000 |
| 2013-12-06 | $2.80 | $2.80 | 11,100 |
| 2013-12-05 | $2.73 | $2.73 | 21,100 |
| 2013-12-04 | $2.80 | $2.80 | 11,100 |
| 2013-12-03 | $2.83 | $2.83 | 6,400 |
| 2013-12-02 | $2.83 | $2.83 | 3,800 |
| 2013-11-29 | $2.83 | $2.83 | 1,900 |
| 2013-11-27 | $2.85 | $2.85 | 1,900 |
| 2013-11-26 | $2.90 | $2.90 | 3,900 |
| 2013-11-25 | $2.88 | $2.88 | 11,200 |
| 2013-11-22 | $2.94 | $2.94 | 4,500 |
| 2013-11-21 | $3.00 | $3.00 | 7,600 |
| 2013-11-20 | $3.12 | $3.12 | 1,800 |
| 2013-11-19 | $3.02 | $3.02 | 5,100 |
| 2013-11-18 | $2.97 | $2.97 | 5,400 |
| 2013-11-15 | $3.27 | $3.27 | 3,600 |
| 2013-11-14 | $3.03 | $3.03 | 10,200 |
| 2013-11-13 | $3.14 | $3.14 | 1,100 |
| 2013-11-12 | $2.96 | $2.96 | 9,400 |
| 2013-11-11 | $3.14 | $3.14 | 3,100 |
| 2013-11-08 | $3.08 | $3.08 | 8,200 |
| 2013-11-07 | $3.14 | $3.14 | 13,900 |
| 2013-11-06 | $3.10 | $3.10 | 9,800 |
| 2013-11-05 | $3.15 | $3.15 | 10,100 |
| 2013-11-04 | $3.12 | $3.12 | 10,500 |
| 2013-11-01 | $3.13 | $3.13 | 6,500 |
| 2013-10-31 | $3.40 | $3.40 | 5,100 |
| 2013-10-30 | $3.37 | $3.37 | 3,000 |
| 2013-10-29 | $3.44 | $3.44 | 6,800 |
| 2013-10-28 | $3.44 | $3.44 | 3,600 |
| 2013-10-25 | $3.20 | $3.20 | 8,400 |
| 2013-10-24 | $3.22 | $3.22 | 2,900 |
| 2013-10-23 | $3.01 | $3.01 | 1,900 |
| 2013-10-22 | $3.17 | $3.17 | 9,600 |
| 2013-10-21 | $3.09 | $3.09 | 18,600 |
| 2013-10-18 | $3.02 | $3.02 | 15,000 |
| 2013-10-17 | $3.00 | $3.00 | 6,900 |
| 2013-10-16 | $2.90 | $2.90 | 12,100 |
| 2013-10-15 | $3.04 | $3.04 | 29,800 |
| 2013-10-14 | $3.08 | $3.08 | 13,900 |
| 2013-10-11 | $3.13 | $3.13 | 6,600 |
| 2013-10-10 | $3.15 | $3.15 | 4,100 |
| 2013-10-09 | $3.12 | $3.12 | 1,200 |
| 2013-10-08 | $3.14 | $3.14 | 5,200 |
| 2013-10-07 | $3.20 | $3.20 | 1,500 |
| 2013-10-04 | $3.21 | $3.21 | 9,000 |
| 2013-10-03 | $3.14 | $3.14 | 13,200 |
| 2013-10-02 | $3.18 | $3.18 | 17,000 |
| 2013-10-01 | $3.17 | $3.17 | 6,800 |
| 2013-09-30 | $3.21 | $3.21 | 25,100 |
| 2013-09-27 | $3.18 | $3.18 | 34,900 |
| 2013-09-26 | $3.15 | $3.15 | 21,300 |
| 2013-09-25 | $3.32 | $3.32 | 21,400 |
| 2013-09-24 | $3.46 | $3.46 | 6,300 |
| 2013-09-23 | $3.66 | $3.66 | 9,000 |
| 2013-09-20 | $3.79 | $3.79 | 10,800 |
| 2013-09-19 | $3.89 | $3.89 | 50,100 |
| 2013-09-18 | $3.90 | $3.90 | 18,800 |
| 2013-09-17 | $3.90 | $3.90 | 4,700 |
| 2013-09-16 | $3.84 | $3.84 | 27,900 |
| 2013-09-13 | $4.08 | $4.08 | 12,300 |
| 2013-09-12 | $4.20 | $4.20 | 5,400 |
| 2013-09-11 | $4.43 | $4.43 | 5,500 |
| 2013-09-10 | $4.44 | $4.44 | 2,900 |
| 2013-09-09 | $4.43 | $4.43 | 17,500 |
| 2013-09-06 | $4.56 | $4.56 | 0 |
| 2013-09-05 | $4.56 | $4.56 | 2,700 |
| 2013-09-04 | $4.56 | $4.56 | 6,400 |
| 2013-09-03 | $4.62 | $4.62 | 5,600 |
| 2013-08-30 | $4.73 | $4.73 | 8,100 |
| 2013-08-29 | $4.57 | $4.57 | 9,000 |
| 2013-08-28 | $4.83 | $4.83 | 600 |
| 2013-08-27 | $4.93 | $4.93 | 8,700 |
| 2013-08-26 | $5.00 | $5.00 | 27,000 |
| 2013-08-23 | $4.45 | $4.45 | 12,700 |
| 2013-08-22 | $4.43 | $4.43 | 4,700 |
| 2013-08-21 | $4.43 | $4.43 | 5,900 |
| 2013-08-20 | $4.52 | $4.52 | 12,500 |
| 2013-08-19 | $4.31 | $4.31 | 300 |
| 2013-08-16 | $4.31 | $4.31 | 32,400 |
| 2013-08-15 | $4.52 | $4.52 | 18,300 |
| 2013-08-14 | $4.20 | $4.20 | 2,000 |
| 2013-08-13 | $4.35 | $4.35 | 2,100 |
| 2013-08-12 | $4.50 | $4.50 | 8,100 |
| 2013-08-09 | $4.47 | $4.47 | 1,600 |
| 2013-08-08 | $4.60 | $4.60 | 11,300 |
| 2013-08-07 | $4.70 | $4.70 | 0 |
| 2013-08-06 | $4.70 | $4.70 | 9,100 |
| 2013-08-05 | $5.00 | $5.00 | 6,700 |
| 2013-08-02 | $4.80 | $4.80 | 7,200 |
| 2013-08-01 | $4.60 | $4.60 | 8,500 |
| 2013-07-31 | $4.79 | $4.79 | 10,000 |
| 2013-07-30 | $4.95 | $4.95 | 1,200 |
| 2013-07-29 | $5.05 | $5.05 | 11,200 |
| 2013-07-26 | $4.93 | $4.93 | 25,300 |
| 2013-07-25 | $5.00 | $5.00 | 9,500 |
| 2013-07-24 | $4.67 | $4.67 | 13,000 |
| 2013-07-23 | $5.01 | $5.01 | 65,200 |
| 2013-07-22 | $5.02 | $5.02 | 80,600 |
| 2013-07-19 | $4.38 | $4.38 | 56,300 |
| 2013-07-18 | $4.29 | $4.29 | 90,300 |
| 2013-07-17 | $3.18 | $3.18 | 12,300 |
| 2013-07-16 | $3.33 | $3.33 | 15,400 |
| 2013-07-15 | $2.93 | $2.93 | 5,100 |
| 2013-07-12 | $3.04 | $3.04 | 42,700 |
| 2013-07-11 | $2.92 | $2.92 | 62,700 |
| 2013-07-10 | $2.77 | $2.77 | 13,400 |
| 2013-07-09 | $2.81 | $2.81 | 17,700 |
| 2013-07-08 | $2.70 | $2.70 | 36,800 |
| 2013-07-05 | $2.83 | $2.83 | 25,500 |
| 2013-07-03 | $2.86 | $2.86 | 7,400 |
| 2013-07-02 | $2.89 | $2.89 | 12,200 |
| 2013-07-01 | $3.03 | $3.03 | 12,800 |
| 2013-06-28 | $3.04 | $3.04 | 11,800 |
| 2013-06-27 | $2.88 | $2.88 | 58,800 |
| 2013-06-26 | $2.99 | $2.99 | 25,900 |
| 2013-06-25 | $3.17 | $3.17 | 6,500 |
| 2013-06-24 | $3.20 | $3.20 | 7,500 |
| 2013-06-21 | $3.45 | $3.45 | 12,800 |
| 2013-06-20 | $3.53 | $3.53 | 13,400 |
| 2013-06-19 | $3.72 | $3.72 | 1,800 |
| 2013-06-18 | $3.69 | $3.69 | 15,100 |
| 2013-06-17 | $3.75 | $3.75 | 11,200 |
| 2013-06-14 | $3.67 | $3.67 | 6,600 |
| 2013-06-13 | $3.88 | $3.88 | 12,400 |
| 2013-06-12 | $3.82 | $3.82 | 6,900 |
| 2013-06-11 | $3.75 | $3.75 | 14,300 |
| 2013-06-10 | $3.80 | $3.80 | 11,400 |
| 2013-06-07 | $3.75 | $3.75 | 41,200 |
| 2013-06-06 | $4.03 | $4.03 | 14,900 |
| 2013-06-05 | $4.06 | $4.06 | 5,000 |
| 2013-06-04 | $4.10 | $4.10 | 21,200 |
| 2013-06-03 | $4.14 | $4.14 | 131,800 |
| 2013-05-31 | $4.20 | $4.20 | 9,300 |
| 2013-05-30 | $4.20 | $4.20 | 31,700 |
| 2013-05-29 | $4.10 | $4.10 | 14,900 |
| 2013-05-28 | $4.20 | $4.20 | 45,700 |
| 2013-05-24 | $4.22 | $4.22 | 200 |
| 2013-05-23 | $4.24 | $4.24 | 1,900 |
| 2013-05-22 | $4.15 | $4.15 | 13,200 |
| 2013-05-21 | $4.10 | $4.10 | 2,600 |
| 2013-05-20 | $4.20 | $4.20 | 12,400 |
| 2013-05-17 | $4.14 | $4.14 | 11,000 |
| 2013-05-16 | $4.25 | $4.25 | 28,000 |
| 2013-05-15 | $4.50 | $4.50 | 16,900 |
| 2013-05-14 | $4.64 | $4.64 | 8,300 |
| 2013-05-13 | $4.81 | $4.81 | 5,900 |
| 2013-05-10 | $4.73 | $4.73 | 7,400 |
| 2013-05-09 | $4.80 | $4.80 | 7,200 |
| 2013-05-08 | $5.04 | $5.04 | 5,800 |
| 2013-05-07 | $4.77 | $4.77 | 24,500 |
| 2013-05-06 | $5.02 | $5.02 | 7,000 |
| 2013-05-03 | $5.07 | $5.07 | 25,900 |
| 2013-05-02 | $5.07 | $5.07 | 14,300 |
| 2013-05-01 | $4.68 | $4.68 | 26,300 |
| 2013-04-30 | $4.89 | $4.89 | 8,900 |
| 2013-04-29 | $4.66 | $4.66 | 9,500 |
| 2013-04-26 | $4.70 | $4.70 | 9,800 |
| 2013-04-25 | $4.70 | $4.70 | 23,500 |
| 2013-04-24 | $4.50 | $4.50 | 4,600 |
| 2013-04-23 | $4.53 | $4.53 | 16,100 |
| 2013-04-22 | $4.88 | $4.88 | 24,500 |
| 2013-04-19 | $5.03 | $5.03 | 24,900 |
| 2013-04-18 | $4.71 | $4.71 | 30,500 |
| 2013-04-17 | $4.87 | $4.87 | 37,300 |
| 2013-04-16 | $5.05 | $5.05 | 54,800 |
| 2013-04-15 | $5.00 | $5.00 | 72,200 |
| 2013-04-12 | $6.06 | $6.06 | 8,500 |
| 2013-04-11 | $6.45 | $6.45 | 10,400 |
| 2013-04-10 | $6.61 | $6.61 | 7,600 |
| 2013-04-09 | $6.58 | $6.58 | 5,900 |
| 2013-04-08 | $6.70 | $6.70 | 6,500 |
| 2013-04-05 | $6.50 | $6.50 | 19,400 |
| 2013-04-04 | $6.76 | $6.76 | 12,700 |
| 2013-04-03 | $6.98 | $6.98 | 11,500 |
| 2013-04-02 | $7.05 | $7.05 | 12,600 |
| 2013-04-01 | $7.25 | $7.25 | 2,200 |
| 2013-03-28 | $7.23 | $7.23 | 21,100 |
| 2013-03-27 | $7.15 | $7.15 | 6,000 |
| 2013-03-26 | $7.11 | $7.11 | 17,900 |
| 2013-03-25 | $7.35 | $7.35 | 7,300 |
| 2013-03-22 | $7.44 | $7.44 | 5,500 |
| 2013-03-21 | $7.20 | $7.20 | 7,600 |
| 2013-03-20 | $7.24 | $7.24 | 7,100 |
| 2013-03-19 | $7.20 | $7.20 | 4,500 |
| 2013-03-18 | $7.25 | $7.25 | 14,500 |
| 2013-03-15 | $7.12 | $7.12 | 23,800 |
| 2013-03-14 | $7.05 | $7.05 | 5,200 |
| 2013-03-13 | $7.09 | $7.09 | 13,100 |
| 2013-03-12 | $7.15 | $7.15 | 16,000 |
| 2013-03-11 | $7.13 | $7.13 | 12,900 |
| 2013-03-08 | $7.03 | $7.03 | 8,500 |
| 2013-03-07 | $6.98 | $6.98 | 12,700 |
| 2013-03-06 | $7.00 | $7.00 | 13,300 |
| 2013-03-05 | $7.28 | $7.28 | 8,400 |
| 2013-03-04 | $7.30 | $7.30 | 22,400 |
| 2013-03-01 | $7.60 | $7.60 | 19,200 |
| 2013-02-28 | $7.49 | $7.49 | 10,500 |
| 2013-02-27 | $7.45 | $7.45 | 7,000 |
| 2013-02-26 | $7.71 | $7.71 | 17,000 |
| 2013-02-25 | $7.56 | $7.56 | 14,800 |
| 2013-02-22 | $7.54 | $7.54 | 3,000 |
| 2013-02-21 | $7.65 | $7.65 | 19,100 |
| 2013-02-20 | $7.65 | $7.65 | 46,400 |
| 2013-02-19 | $8.17 | $8.17 | 16,000 |
| 2013-02-15 | $8.59 | $8.59 | 38,500 |
| 2013-02-14 | $8.43 | $8.43 | 20,000 |
| 2013-02-13 | $8.60 | $8.60 | 23,700 |
| 2013-02-12 | $8.50 | $8.50 | 138,800 |
| 2013-02-11 | $8.60 | $8.60 | 14,900 |
| 2013-02-08 | $9.09 | $9.09 | 18,300 |
| 2013-02-07 | $9.00 | $9.00 | 5,100 |
| 2013-02-06 | $9.15 | $9.15 | 1,800 |
| 2013-02-05 | $9.20 | $9.20 | 30,100 |
| 2013-02-04 | $8.95 | $8.95 | 23,500 |
| 2013-02-01 | $9.57 | $9.57 | 35,300 |
| 2013-01-31 | $9.30 | $9.30 | 10,100 |
| 2013-01-30 | $9.99 | $9.99 | 13,000 |
| 2013-01-29 | $9.95 | $9.95 | 8,000 |
| 2013-01-28 | $9.55 | $9.55 | 9,300 |
| 2013-01-25 | $9.41 | $9.41 | 12,100 |
| 2013-01-24 | $9.64 | $9.64 | 10,700 |
| 2013-01-23 | $9.89 | $9.89 | 4,900 |
| 2013-01-22 | $9.66 | $9.66 | 13,800 |
| 2013-01-18 | $10.10 | $10.10 | 16,900 |
| 2013-01-17 | $10.11 | $10.11 | 26,000 |
| 2013-01-16 | $10.00 | $10.00 | 13,800 |
| 2013-01-15 | $9.66 | $9.66 | 14,000 |
| 2013-01-14 | $9.50 | $9.50 | 4,700 |
| 2013-01-11 | $9.38 | $9.38 | 3,100 |
| 2013-01-10 | $9.28 | $9.28 | 12,600 |
| 2013-01-09 | $9.16 | $9.16 | 15,900 |
| 2013-01-08 | $9.12 | $9.12 | 16,400 |
| 2013-01-07 | $9.25 | $9.25 | 7,500 |
| 2013-01-04 | $9.26 | $9.26 | 7,100 |
| 2013-01-03 | $9.11 | $9.11 | 18,700 |
| 2013-01-02 | $9.32 | $9.32 | 21,200 |