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
- 2011-09-07 to 2026-08-28
- 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 | $4.20 | $4.20 | 2,782 |
| 2013-12-30 | $4.05 | $4.05 | 9,683 |
| 2013-12-27 | $5.37 | $5.37 | 28,566 |
| 2013-12-26 | $3.60 | $3.60 | 1,573 |
| 2013-12-24 | $3.45 | $3.45 | 0 |
| 2013-12-23 | $3.45 | $3.45 | 2,065 |
| 2013-12-20 | $3.90 | $3.90 | 0 |
| 2013-12-19 | $3.90 | $3.90 | 0 |
| 2013-12-18 | $3.90 | $3.90 | 452 |
| 2013-12-17 | $3.60 | $3.60 | 1,619 |
| 2013-12-16 | $3.84 | $3.84 | 1,499 |
| 2013-12-13 | $3.84 | $3.84 | 0 |
| 2013-12-12 | $3.84 | $3.84 | 1,033 |
| 2013-12-11 | $3.84 | $3.84 | 4,173 |
| 2013-12-10 | $3.60 | $3.60 | 9,575 |
| 2013-12-09 | $3.60 | $3.60 | 23,736 |
| 2013-12-06 | $3.18 | $3.18 | 10,166 |
| 2013-12-05 | $2.88 | $2.88 | 0 |
| 2013-12-04 | $2.88 | $2.88 | 1,441 |
| 2013-12-03 | $2.70 | $2.70 | 333 |
| 2013-12-02 | $2.70 | $2.70 | 0 |
| 2013-11-29 | $2.70 | $2.70 | 3,699 |
| 2013-11-27 | $2.40 | $2.40 | 7,146 |
| 2013-11-26 | $3.00 | $3.00 | 921 |
| 2013-11-25 | $3.00 | $3.00 | 1,079 |
| 2013-11-22 | $2.85 | $2.85 | 1,589 |
| 2013-11-21 | $3.30 | $3.30 | 6,236 |
| 2013-11-20 | $3.15 | $3.15 | 1,366 |
| 2013-11-19 | $3.42 | $3.42 | 1,199 |
| 2013-11-18 | $3.36 | $3.36 | 6,319 |
| 2013-11-15 | $3.24 | $3.24 | 8,824 |
| 2013-11-14 | $3.27 | $3.27 | 3,888 |
| 2013-11-13 | $3.24 | $3.24 | 22,128 |
| 2013-11-12 | $3.00 | $3.00 | 8,366 |
| 2013-11-11 | $2.70 | $2.70 | 869 |
| 2013-11-08 | $2.94 | $2.94 | 12,119 |
| 2013-11-07 | $2.94 | $2.94 | 366 |
| 2013-11-06 | $2.94 | $2.94 | 8,688 |
| 2013-11-05 | $2.49 | $2.49 | 4,968 |
| 2013-11-04 | $2.48 | $2.48 | 32,374 |
| 2013-11-01 | $1.95 | $1.95 | 0 |
| 2013-10-31 | $1.95 | $1.95 | 983 |
| 2013-10-30 | $1.94 | $1.94 | 1,147 |
| 2013-10-29 | $1.95 | $1.95 | 173 |
| 2013-10-28 | $1.95 | $1.95 | 9 |
| 2013-10-25 | $2.07 | $2.07 | 0 |
| 2013-10-24 | $2.07 | $2.07 | 0 |
| 2013-10-23 | $2.07 | $2.07 | 0 |
| 2013-10-22 | $2.07 | $2.07 | 74 |
| 2013-10-21 | $1.50 | $1.50 | 183 |
| 2013-10-18 | $1.80 | $1.80 | 1,850 |
| 2013-10-17 | $1.80 | $1.80 | 1,763 |
| 2013-10-16 | $1.67 | $1.67 | 1,410 |
| 2013-10-15 | $2.07 | $2.07 | 0 |
| 2013-10-14 | $2.07 | $2.07 | 363 |
| 2013-10-11 | $2.04 | $2.04 | 3,299 |
| 2013-10-10 | $2.04 | $2.04 | 5,133 |
| 2013-10-09 | $1.95 | $1.95 | 424 |
| 2013-10-08 | $1.92 | $1.92 | 6,450 |
| 2013-10-07 | $1.62 | $1.62 | 0 |
| 2013-10-04 | $1.62 | $1.62 | 20,994 |
| 2013-10-03 | $1.32 | $1.32 | 0 |
| 2013-10-02 | $1.32 | $1.32 | 0 |
| 2013-10-01 | $1.32 | $1.32 | 0 |
| 2013-09-30 | $1.32 | $1.32 | 8 |
| 2013-09-27 | $1.32 | $1.32 | 71 |
| 2013-09-26 | $1.32 | $1.32 | 686 |
| 2013-09-25 | $1.41 | $1.41 | 0 |
| 2013-09-24 | $1.41 | $1.41 | 69 |
| 2013-09-23 | $1.35 | $1.35 | 101 |
| 2013-09-20 | $1.41 | $1.41 | 0 |
| 2013-09-19 | $1.41 | $1.41 | 0 |
| 2013-09-18 | $1.41 | $1.41 | 0 |
| 2013-09-17 | $1.41 | $1.41 | 0 |
| 2013-09-16 | $1.41 | $1.41 | 99 |
| 2013-09-13 | $1.44 | $1.44 | 0 |
| 2013-09-12 | $1.44 | $1.44 | 0 |
| 2013-09-11 | $1.44 | $1.44 | 946 |
| 2013-09-10 | $1.50 | $1.50 | 0 |
| 2013-09-09 | $1.50 | $1.50 | 13 |
| 2013-09-06 | $1.50 | $1.50 | 68 |
| 2013-09-05 | $1.50 | $1.50 | 0 |
| 2013-09-04 | $1.50 | $1.50 | 0 |
| 2013-09-03 | $1.50 | $1.50 | 719 |
| 2013-08-30 | $1.59 | $1.59 | 0 |
| 2013-08-29 | $1.59 | $1.59 | 2,666 |
| 2013-08-28 | $1.62 | $1.62 | 66 |
| 2013-08-27 | $1.74 | $1.74 | 0 |
| 2013-08-26 | $1.74 | $1.74 | 1,609 |
| 2013-08-23 | $1.65 | $1.65 | 0 |
| 2013-08-22 | $1.65 | $1.65 | 366 |
| 2013-08-21 | $1.62 | $1.62 | 266 |
| 2013-08-20 | $1.44 | $1.44 | 3,389 |
| 2013-08-19 | $1.50 | $1.50 | 32,873 |
| 2013-08-16 | $1.10 | $1.10 | 4,819 |
| 2013-08-15 | $0.84 | $0.84 | 0 |
| 2013-08-14 | $0.84 | $0.84 | 11,906 |
| 2013-08-13 | $0.36 | $0.36 | 2,399 |
| 2013-08-12 | $0.60 | $0.60 | 0 |
| 2013-08-09 | $0.60 | $0.60 | 903 |
| 2013-08-08 | $0.54 | $0.54 | 333 |
| 2013-08-07 | $0.63 | $0.63 | 0 |
| 2013-08-06 | $0.63 | $0.63 | 0 |
| 2013-08-05 | $0.63 | $0.63 | 0 |
| 2013-08-02 | $0.63 | $0.63 | 0 |
| 2013-08-01 | $0.63 | $0.63 | 833 |
| 2013-07-31 | $0.57 | $0.57 | 0 |
| 2013-07-30 | $0.57 | $0.57 | 0 |
| 2013-07-29 | $0.57 | $0.57 | 0 |
| 2013-07-26 | $0.57 | $0.57 | 0 |
| 2013-07-25 | $0.57 | $0.57 | 0 |
| 2013-07-24 | $0.57 | $0.57 | 0 |
| 2013-07-23 | $0.57 | $0.57 | 29 |
| 2013-07-22 | $0.57 | $0.57 | 333 |
| 2013-07-19 | $0.57 | $0.57 | 0 |
| 2013-07-18 | $0.57 | $0.57 | 788 |
| 2013-07-17 | $0.53 | $0.53 | 0 |
| 2013-07-16 | $0.53 | $0.53 | 0 |
| 2013-07-15 | $0.53 | $0.53 | 119 |
| 2013-07-12 | $0.65 | $0.65 | 0 |
| 2013-07-11 | $0.65 | $0.65 | 1,733 |
| 2013-07-10 | $0.63 | $0.63 | 9 |
| 2013-07-09 | $0.60 | $0.60 | 576 |
| 2013-07-08 | $0.72 | $0.72 | 0 |
| 2013-07-05 | $0.72 | $0.72 | 333 |
| 2013-07-03 | $0.72 | $0.72 | 0 |
| 2013-07-02 | $0.72 | $0.72 | 726 |
| 2013-07-01 | $0.78 | $0.78 | 649 |
| 2013-06-28 | $0.69 | $0.69 | 249 |
| 2013-06-27 | $0.66 | $0.66 | 0 |
| 2013-06-26 | $0.66 | $0.66 | 234 |
| 2013-06-25 | $0.75 | $0.75 | 5,176 |
| 2013-06-24 | $0.54 | $0.54 | 33 |
| 2013-06-21 | $0.51 | $0.51 | 0 |
| 2013-06-20 | $0.51 | $0.51 | 141 |
| 2013-06-19 | $0.51 | $0.51 | 6,712 |
| 2013-06-18 | $0.48 | $0.48 | 133 |
| 2013-06-17 | $0.48 | $0.48 | 11,399 |
| 2013-06-14 | $0.46 | $0.46 | 24 |
| 2013-06-13 | $0.45 | $0.45 | 535 |
| 2013-06-12 | $0.41 | $0.41 | 201 |
| 2013-06-11 | $0.45 | $0.45 | 0 |
| 2013-06-10 | $0.45 | $0.45 | 1,003 |
| 2013-06-07 | $0.48 | $0.48 | 3,666 |
| 2013-06-06 | $0.46 | $0.46 | 49 |
| 2013-06-05 | $0.47 | $0.47 | 0 |
| 2013-06-04 | $0.47 | $0.47 | 203 |
| 2013-06-03 | $0.60 | $0.60 | 379 |
| 2013-05-31 | $0.90 | $0.90 | 9,755 |
| 2013-05-30 | $0.45 | $0.45 | 333 |
| 2013-05-29 | $0.45 | $0.45 | 799 |
| 2013-05-28 | $0.60 | $0.60 | 0 |
| 2013-05-24 | $0.60 | $0.60 | 512 |
| 2013-05-23 | $0.47 | $0.47 | 1,473 |
| 2013-05-22 | $0.47 | $0.47 | 1,086 |
| 2013-05-21 | $0.45 | $0.45 | 0 |
| 2013-05-20 | $0.45 | $0.45 | 333 |
| 2013-05-17 | $0.45 | $0.45 | 463 |
| 2013-05-16 | $0.46 | $0.46 | 799 |
| 2013-05-15 | $0.46 | $0.46 | 344 |
| 2013-05-14 | $0.45 | $0.45 | 1,533 |
| 2013-05-13 | $0.69 | $0.69 | 1,729 |
| 2013-05-10 | $0.60 | $0.60 | 1,666 |
| 2013-05-09 | $0.63 | $0.63 | 2,708 |
| 2013-05-08 | $0.45 | $0.45 | 438 |
| 2013-05-07 | $0.69 | $0.69 | 6,496 |
| 2013-05-06 | $0.54 | $0.54 | 6,531 |
| 2013-05-03 | $0.63 | $0.63 | 6,411 |
| 2013-05-02 | $0.93 | $0.93 | 77,629 |
| 2013-05-01 | $1.49 | $1.49 | 10,166 |
| 2013-04-30 | $1.08 | $1.08 | 66 |
| 2013-04-29 | $1.08 | $1.08 | 0 |
| 2013-04-26 | $1.08 | $1.08 | 0 |
| 2013-04-25 | $1.08 | $1.08 | 196 |
| 2013-04-24 | $1.20 | $1.20 | 0 |
| 2013-04-23 | $1.20 | $1.20 | 7,343 |
| 2013-04-22 | $1.20 | $1.20 | 4,116 |
| 2013-04-19 | $1.50 | $1.50 | 0 |
| 2013-04-18 | $1.50 | $1.50 | 2,224 |
| 2013-04-17 | $1.38 | $1.38 | 6,459 |
| 2013-04-16 | $0.90 | $0.90 | 0 |
| 2013-04-15 | $0.90 | $0.90 | 3,899 |
| 2013-04-12 | $0.90 | $0.90 | 0 |
| 2013-04-11 | $0.90 | $0.90 | 166 |
| 2013-04-10 | $0.90 | $0.90 | 128 |
| 2013-04-09 | $0.90 | $0.90 | 0 |
| 2013-04-08 | $0.90 | $0.90 | 0 |
| 2013-04-05 | $0.90 | $0.90 | 189 |
| 2013-04-04 | $0.90 | $0.90 | 66 |
| 2013-04-03 | $0.90 | $0.90 | 9 |
| 2013-04-02 | $0.90 | $0.90 | 133 |
| 2013-04-01 | $0.90 | $0.90 | 2,368 |
| 2013-03-28 | $0.90 | $0.90 | 0 |
| 2013-03-27 | $0.90 | $0.90 | 1,599 |
| 2013-03-26 | $0.93 | $0.93 | 233 |
| 2013-03-25 | $0.83 | $0.83 | 1,933 |
| 2013-03-22 | $0.93 | $0.93 | 166 |
| 2013-03-21 | $0.93 | $0.93 | 83 |
| 2013-03-20 | $0.93 | $0.93 | 99 |
| 2013-03-19 | $0.90 | $0.90 | 140 |
| 2013-03-18 | $0.90 | $0.90 | 7,166 |
| 2013-03-15 | $1.65 | $1.65 | 54 |
| 2013-03-14 | $0.93 | $0.93 | 466 |
| 2013-03-13 | $1.65 | $1.65 | 134 |
| 2013-03-12 | $0.93 | $0.93 | 16 |
| 2013-03-11 | $1.50 | $1.50 | 256 |
| 2013-03-08 | $1.50 | $1.50 | 102 |
| 2013-03-07 | $0.90 | $0.90 | 666 |
| 2013-03-06 | $0.90 | $0.90 | 1,601 |
| 2013-03-05 | $1.20 | $1.20 | 241 |
| 2013-03-04 | $1.20 | $1.20 | 92 |
| 2013-03-01 | $1.20 | $1.20 | 216 |
| 2013-02-28 | $1.20 | $1.20 | 733 |
| 2013-02-27 | $1.50 | $1.50 | 370 |
| 2013-02-26 | $1.65 | $1.65 | 7,837 |
| 2013-02-25 | $1.74 | $1.74 | 2,742 |
| 2013-02-22 | $1.74 | $1.74 | 3,217 |
| 2013-02-21 | $1.95 | $1.95 | 3,566 |
| 2013-02-20 | $2.37 | $2.37 | 47,345 |
| 2013-02-19 | $2.10 | $2.10 | 37,090 |
| 2013-02-15 | $1.88 | $1.88 | 233 |
| 2013-02-14 | $1.38 | $1.38 | 738 |
| 2013-02-13 | $1.35 | $1.35 | 0 |
| 2013-02-12 | $1.35 | $1.35 | 176 |
| 2013-02-11 | $1.35 | $1.35 | 496 |
| 2013-02-08 | $1.20 | $1.20 | 1,329 |
| 2013-02-07 | $1.95 | $1.95 | 0 |
| 2013-02-06 | $1.95 | $1.95 | 12 |
| 2013-02-05 | $1.83 | $1.83 | 803 |
| 2013-02-04 | $1.50 | $1.50 | 0 |
| 2013-02-01 | $1.50 | $1.50 | 0 |
| 2013-01-31 | $1.50 | $1.50 | 1,333 |
| 2013-01-30 | $1.50 | $1.50 | 0 |
| 2013-01-29 | $1.50 | $1.50 | 823 |
| 2013-01-28 | $2.10 | $2.10 | 0 |
| 2013-01-25 | $2.10 | $2.10 | 0 |
| 2013-01-24 | $2.10 | $2.10 | 0 |
| 2013-01-23 | $2.10 | $2.10 | 0 |
| 2013-01-22 | $2.10 | $2.10 | 9 |
| 2013-01-18 | $2.25 | $2.25 | 0 |
| 2013-01-17 | $2.25 | $2.25 | 0 |
| 2013-01-16 | $2.25 | $2.25 | 1,966 |
| 2013-01-15 | $2.03 | $2.03 | 499 |
| 2013-01-14 | $1.50 | $1.50 | 166 |
| 2013-01-11 | $2.19 | $2.19 | 33 |
| 2013-01-10 | $2.10 | $2.10 | 0 |
| 2013-01-09 | $2.10 | $2.10 | 0 |
| 2013-01-08 | $2.10 | $2.10 | 1,553 |
| 2013-01-07 | $3.00 | $3.00 | 0 |
| 2013-01-04 | $3.00 | $3.00 | 0 |
| 2013-01-03 | $3.00 | $3.00 | 26 |
| 2013-01-02 | $3.00 | $3.00 | 0 |