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
- 2006-08-08 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 | $3.13 | $3.13 | 36,992 | — | — |
| 2013-12-30 | $3.13 | $3.13 | 41,460 | — | — |
| 2013-12-27 | $3.13 | $3.13 | 13,916 | — | — |
| 2013-12-26 | $3.00 | $3.00 | 22,072 | — | — |
| 2013-12-24 | $3.13 | $3.13 | 17,396 | — | — |
| 2013-12-23 | $3.28 | $3.28 | 23,976 | — | — |
| 2013-12-20 | $3.28 | $3.28 | 24,200 | — | — |
| 2013-12-19 | $3.30 | $3.30 | 21,136 | — | — |
| 2013-12-18 | $3.20 | $3.20 | 25,660 | — | — |
| 2013-12-17 | $3.13 | $3.13 | 12,720 | — | — |
| 2013-12-16 | $3.25 | $3.25 | 59,512 | — | — |
| 2013-12-13 | $2.95 | $2.95 | 36,200 | — | — |
| 2013-12-12 | $2.95 | $2.95 | 8,688 | — | — |
| 2013-12-11 | $2.85 | $2.85 | 52,100 | — | — |
| 2013-12-10 | $3.03 | $3.03 | 11,836 | — | — |
| 2013-12-09 | $2.95 | $2.95 | 11,348 | — | — |
| 2013-12-06 | $3.10 | $3.10 | 21,096 | — | — |
| 2013-12-05 | $3.10 | $3.10 | 18,484 | — | — |
| 2013-12-04 | $3.10 | $3.10 | 8,120 | — | — |
| 2013-12-03 | $3.10 | $3.10 | 23,836 | — | — |
| 2013-12-02 | $3.05 | $3.05 | 42,320 | — | — |
| 2013-11-29 | $3.30 | $3.30 | 22,404 | — | — |
| 2013-11-27 | $3.13 | $3.13 | 36,976 | — | — |
| 2013-11-26 | $2.93 | $2.93 | 30,812 | — | — |
| 2013-11-25 | $2.98 | $2.98 | 35,992 | — | — |
| 2013-11-22 | $3.00 | $3.00 | 8,852 | — | — |
| 2013-11-21 | $3.00 | $3.00 | 25,900 | — | — |
| 2013-11-20 | $3.10 | $3.10 | 16,080 | — | — |
| 2013-11-19 | $3.25 | $3.25 | 29,476 | — | — |
| 2013-11-18 | $3.25 | $3.25 | 59,088 | — | — |
| 2013-11-15 | $3.25 | $3.25 | 46,936 | — | — |
| 2013-11-14 | $2.95 | $2.95 | 46,408 | — | — |
| 2013-11-13 | $2.95 | $2.95 | 13,804 | — | — |
| 2013-11-12 | $2.75 | $2.75 | 13,652 | — | — |
| 2013-11-11 | $2.93 | $2.93 | 18,344 | — | — |
| 2013-11-08 | $2.38 | $2.38 | 26,512 | — | — |
| 2013-11-07 | $3.03 | $3.03 | 14,148 | — | — |
| 2013-11-06 | $3.00 | $3.00 | 19,956 | — | — |
| 2013-11-05 | $2.83 | $2.83 | 12,476 | — | — |
| 2013-11-04 | $2.50 | $2.50 | 7,624 | — | — |
| 2013-11-01 | $2.50 | $2.50 | 35,008 | — | — |
| 2013-10-31 | $2.60 | $2.60 | 5,312 | — | — |
| 2013-10-30 | $2.60 | $2.60 | 21,312 | — | — |
| 2013-10-29 | $2.50 | $2.50 | 2,200 | — | — |
| 2013-10-28 | $2.50 | $2.50 | 2,772 | — | — |
| 2013-10-25 | $2.43 | $2.43 | 13,400 | — | — |
| 2013-10-24 | $2.53 | $2.53 | 5,272 | — | — |
| 2013-10-23 | $2.53 | $2.53 | 4,752 | — | — |
| 2013-10-22 | $2.38 | $2.38 | 11,100 | — | — |
| 2013-10-21 | $2.30 | $2.30 | 12,244 | — | — |
| 2013-10-18 | $2.50 | $2.50 | 680 | — | — |
| 2013-10-17 | $2.40 | $2.40 | 17,200 | — | — |
| 2013-10-16 | $2.30 | $2.30 | 7,196 | — | — |
| 2013-10-15 | $2.38 | $2.38 | 16,656 | — | — |
| 2013-10-14 | $2.40 | $2.40 | 10,740 | — | — |
| 2013-10-11 | $2.40 | $2.40 | 7,820 | — | — |
| 2013-10-10 | $2.45 | $2.45 | 27,148 | — | — |
| 2013-10-09 | $2.45 | $2.45 | 4,748 | — | — |
| 2013-10-08 | $2.53 | $2.53 | 7,112 | — | — |
| 2013-10-07 | $2.48 | $2.48 | 9,212 | — | — |
| 2013-10-04 | $2.48 | $2.48 | 9,876 | — | — |
| 2013-10-03 | $2.48 | $2.48 | 27,716 | — | — |
| 2013-10-02 | $2.43 | $2.43 | 15,144 | — | — |
| 2013-10-01 | $2.48 | $2.48 | 9,792 | — | — |
| 2013-09-30 | $2.50 | $2.50 | 4,324 | — | — |
| 2013-09-27 | $2.55 | $2.55 | 17,156 | — | — |
| 2013-09-26 | $2.50 | $2.50 | 5,800 | — | — |
| 2013-09-25 | $2.50 | $2.50 | 14,452 | — | — |
| 2013-09-24 | $2.50 | $2.50 | 6,236 | — | — |
| 2013-09-23 | $2.50 | $2.50 | 8,880 | — | — |
| 2013-09-20 | $2.50 | $2.50 | 13,220 | — | — |
| 2013-09-19 | $2.45 | $2.45 | 7,632 | — | — |
| 2013-09-18 | $2.50 | $2.50 | 4,344 | — | — |
| 2013-09-17 | $2.50 | $2.50 | 10,452 | — | — |
| 2013-09-16 | $2.50 | $2.50 | 25,136 | — | — |
| 2013-09-13 | $2.50 | $2.50 | 97,248 | — | — |
| 2013-09-12 | $2.50 | $2.50 | 11,216 | — | — |
| 2013-09-11 | $2.48 | $2.48 | 3,984 | — | — |
| 2013-09-10 | $2.50 | $2.50 | 39,328 | — | — |
| 2013-09-09 | $2.50 | $2.50 | 26,092 | — | — |
| 2013-09-06 | $2.50 | $2.50 | 9,048 | — | — |
| 2013-09-05 | $2.50 | $2.50 | 15,448 | — | — |
| 2013-09-04 | $2.50 | $2.50 | 16,208 | — | — |
| 2013-09-03 | $2.50 | $2.50 | 16,588 | — | — |
| 2013-08-30 | $2.50 | $2.50 | 25,036 | — | — |
| 2013-08-29 | $2.45 | $2.45 | 11,572 | — | — |
| 2013-08-28 | $2.45 | $2.45 | 26,612 | — | — |
| 2013-08-27 | $2.48 | $2.48 | 27,048 | — | — |
| 2013-08-26 | $2.58 | $2.58 | 3,396 | — | — |
| 2013-08-23 | $2.73 | $2.73 | 5,592 | — | — |
| 2013-08-22 | $2.60 | $2.60 | 8,172 | — | — |
| 2013-08-21 | $2.45 | $2.45 | 10,220 | — | — |
| 2013-08-20 | $2.48 | $2.48 | 5,028 | — | — |
| 2013-08-19 | $2.50 | $2.50 | 12,180 | — | — |
| 2013-08-16 | $2.50 | $2.50 | 9,736 | — | — |
| 2013-08-15 | $2.43 | $2.43 | 17,096 | — | — |
| 2013-08-14 | $2.43 | $2.43 | 86,556 | — | — |
| 2013-08-13 | $2.50 | $2.50 | 27,104 | — | — |
| 2013-08-12 | $2.50 | $2.50 | 19,472 | — | — |
| 2013-08-09 | $2.50 | $2.50 | 18,956 | — | — |
| 2013-08-08 | $2.58 | $2.58 | 19,512 | — | — |
| 2013-08-07 | $2.50 | $2.50 | 29,700 | — | — |
| 2013-08-06 | $2.53 | $2.53 | 31,768 | — | — |
| 2013-08-05 | $2.50 | $2.50 | 23,540 | — | — |
| 2013-08-02 | $2.58 | $2.58 | 13,668 | — | — |
| 2013-08-01 | $2.68 | $2.68 | 7,200 | — | — |
| 2013-07-31 | $2.60 | $2.60 | 56,392 | — | — |
| 2013-07-30 | $2.63 | $2.63 | 23,560 | — | — |
| 2013-07-29 | $2.55 | $2.55 | 21,784 | — | — |
| 2013-07-26 | $2.55 | $2.55 | 18,092 | — | — |
| 2013-07-25 | $2.55 | $2.55 | 30,032 | — | — |
| 2013-07-24 | $2.63 | $2.63 | 26,636 | — | — |
| 2013-07-23 | $2.75 | $2.75 | 18,396 | — | — |
| 2013-07-22 | $2.78 | $2.78 | 22,544 | — | — |
| 2013-07-19 | $2.75 | $2.75 | 12,188 | — | — |
| 2013-07-18 | $2.75 | $2.75 | 17,628 | — | — |
| 2013-07-17 | $2.88 | $2.88 | 11,524 | — | — |
| 2013-07-16 | $2.75 | $2.75 | 12,588 | — | — |
| 2013-07-15 | $2.95 | $2.95 | 15,712 | — | — |
| 2013-07-12 | $2.95 | $2.95 | 22,092 | — | — |
| 2013-07-11 | $2.88 | $2.88 | 12,520 | — | — |
| 2013-07-10 | $2.80 | $2.80 | 13,088 | — | — |
| 2013-07-09 | $2.93 | $2.93 | 18,408 | — | — |
| 2013-07-08 | $3.00 | $3.00 | 20,612 | — | — |
| 2013-07-05 | $3.00 | $3.00 | 4,280 | — | — |
| 2013-07-03 | $3.00 | $3.00 | 8,212 | — | — |
| 2013-07-02 | $3.00 | $3.00 | 7,316 | — | — |
| 2013-07-01 | $2.95 | $2.95 | 25,728 | — | — |
| 2013-06-28 | $3.00 | $3.00 | 35,444 | — | — |
| 2013-06-27 | $3.00 | $3.00 | 21,688 | — | — |
| 2013-06-26 | $3.13 | $3.13 | 20,320 | — | — |
| 2013-06-25 | $3.08 | $3.08 | 10,252 | — | — |
| 2013-06-24 | $3.13 | $3.13 | 17,032 | — | — |
| 2013-06-21 | $3.08 | $3.08 | 32,564 | — | — |
| 2013-06-20 | $3.13 | $3.13 | 30,632 | — | — |
| 2013-06-19 | $3.15 | $3.15 | 26,848 | — | — |
| 2013-06-18 | $3.13 | $3.13 | 16,772 | — | — |
| 2013-06-17 | $3.13 | $3.13 | 64,316 | — | — |
| 2013-06-14 | $3.15 | $3.15 | 21,884 | — | — |
| 2013-06-13 | $3.13 | $3.13 | 21,148 | — | — |
| 2013-06-12 | $3.13 | $3.13 | 38,584 | — | — |
| 2013-06-11 | $3.05 | $3.05 | 16,464 | — | — |
| 2013-06-10 | $3.20 | $3.20 | 22,940 | — | — |
| 2013-06-07 | $3.03 | $3.03 | 11,244 | — | — |
| 2013-06-06 | $3.03 | $3.03 | 11,944 | — | — |
| 2013-06-05 | $3.23 | $3.23 | 12,000 | — | — |
| 2013-06-04 | $3.05 | $3.05 | 11,252 | — | — |
| 2013-06-03 | $3.13 | $3.13 | 9,184 | — | — |
| 2013-05-31 | $3.18 | $3.18 | 14,920 | — | — |
| 2013-05-30 | $3.23 | $3.23 | 4,772 | — | — |
| 2013-05-29 | $3.25 | $3.25 | 8,688 | — | — |
| 2013-05-28 | $3.23 | $3.23 | 19,108 | — | — |
| 2013-05-24 | $3.25 | $3.25 | 11,020 | — | — |
| 2013-05-23 | $3.13 | $3.13 | 6,256 | — | — |
| 2013-05-22 | $3.20 | $3.20 | 18,872 | — | — |
| 2013-05-21 | $3.00 | $3.00 | 5,416 | — | — |
| 2013-05-20 | $3.00 | $3.00 | 29,000 | — | — |
| 2013-05-17 | $3.10 | $3.10 | 26,024 | — | — |
| 2013-05-16 | $3.00 | $3.00 | 8,828 | — | — |
| 2013-05-15 | $3.13 | $3.13 | 5,780 | — | — |
| 2013-05-14 | $3.10 | $3.10 | 14,360 | — | — |
| 2013-05-13 | $3.03 | $3.03 | 14,928 | — | — |
| 2013-05-10 | $3.05 | $3.05 | 15,412 | — | — |
| 2013-05-09 | $3.13 | $3.13 | 6,220 | — | — |
| 2013-05-08 | $3.13 | $3.13 | 16,340 | — | — |
| 2013-05-07 | $3.13 | $3.13 | 31,548 | — | — |
| 2013-05-06 | $2.95 | $2.95 | 16,444 | — | — |
| 2013-05-03 | $2.75 | $2.75 | 10,224 | — | — |
| 2013-05-02 | $2.95 | $2.95 | 9,464 | — | — |
| 2013-05-01 | $3.00 | $3.00 | 3,572 | — | — |
| 2013-04-30 | $2.88 | $2.88 | 20,060 | — | — |
| 2013-04-29 | $2.75 | $2.75 | 27,876 | — | — |
| 2013-04-26 | $2.98 | $2.98 | 9,212 | — | — |
| 2013-04-25 | $3.00 | $3.00 | 16,348 | — | — |
| 2013-04-24 | $3.10 | $3.10 | 4,908 | — | — |
| 2013-04-23 | $3.18 | $3.18 | 20,852 | — | — |
| 2013-04-22 | $3.10 | $3.10 | 4,840 | — | — |
| 2013-04-19 | $3.20 | $3.20 | 18,784 | — | — |
| 2013-04-18 | $3.08 | $3.08 | 13,448 | — | — |
| 2013-04-17 | $3.13 | $3.13 | 16,488 | — | — |
| 2013-04-16 | $3.30 | $3.30 | 20,264 | — | — |
| 2013-04-15 | $3.25 | $3.25 | 25,808 | — | — |
| 2013-04-12 | $3.13 | $3.13 | 16,720 | — | — |
| 2013-04-11 | $3.23 | $3.23 | 7,452 | — | — |
| 2013-04-10 | $3.03 | $3.03 | 8,520 | — | — |
| 2013-04-09 | $3.25 | $3.25 | 30,384 | — | — |
| 2013-04-08 | $3.28 | $3.28 | 69,696 | — | — |
| 2013-04-05 | $3.10 | $3.10 | 22,624 | — | — |
| 2013-04-04 | $2.98 | $2.98 | 13,860 | — | — |
| 2013-04-03 | $2.90 | $2.90 | 17,580 | — | — |
| 2013-04-02 | $2.78 | $2.78 | 1,056 | — | — |
| 2013-04-01 | $2.75 | $2.75 | 7,308 | — | — |
| 2013-03-28 | $2.93 | $2.93 | 16,804 | — | — |
| 2013-03-27 | $2.88 | $2.88 | 7,604 | — | — |
| 2013-03-26 | $2.95 | $2.95 | 22,536 | — | — |
| 2013-03-25 | $2.70 | $2.70 | 16,172 | — | — |
| 2013-03-22 | $2.63 | $2.63 | 3,664 | — | — |
| 2013-03-21 | $2.63 | $2.63 | 1,744 | — | — |
| 2013-03-20 | $2.63 | $2.63 | 5,444 | — | — |
| 2013-03-19 | $2.58 | $2.58 | 1,732 | — | — |
| 2013-03-18 | $2.58 | $2.58 | 8,752 | — | — |
| 2013-03-15 | $2.68 | $2.68 | 5,188 | — | — |
| 2013-03-14 | $2.63 | $2.63 | 10,560 | — | — |
| 2013-03-13 | $2.50 | $2.50 | 3,540 | — | — |
| 2013-03-12 | $2.50 | $2.50 | 9,256 | — | — |
| 2013-03-11 | $2.50 | $2.50 | 12,524 | — | — |
| 2013-03-08 | $2.60 | $2.60 | 680 | — | — |
| 2013-03-07 | $2.60 | $2.60 | 5,148 | — | — |
| 2013-03-06 | $2.68 | $2.68 | 6,400 | — | — |
| 2013-03-05 | $2.68 | $2.68 | 4,884 | — | — |
| 2013-03-04 | $2.45 | $2.45 | 9,960 | — | — |
| 2013-03-01 | $2.63 | $2.63 | 7,448 | — | — |
| 2013-02-28 | $2.68 | $2.68 | 9,712 | — | — |
| 2013-02-27 | $2.43 | $2.43 | 11,564 | — | — |
| 2013-02-26 | $2.48 | $2.48 | 33,460 | — | — |
| 2013-02-25 | $2.55 | $2.55 | 15,732 | — | — |
| 2013-02-22 | $2.58 | $2.58 | 13,392 | — | — |
| 2013-02-21 | $2.60 | $2.60 | 688 | — | — |
| 2013-02-20 | $2.53 | $2.53 | 1,668 | — | — |
| 2013-02-19 | $2.63 | $2.63 | 14,040 | — | — |
| 2013-02-15 | $2.70 | $2.70 | 16,724 | — | — |
| 2013-02-14 | $2.68 | $2.68 | 8,580 | — | — |
| 2013-02-13 | $2.63 | $2.63 | 11,356 | — | — |
| 2013-02-12 | $2.73 | $2.73 | 6,340 | — | — |
| 2013-02-11 | $2.98 | $2.98 | 3,808 | — | — |
| 2013-02-08 | $2.75 | $2.75 | 8,332 | — | — |
| 2013-02-07 | $2.73 | $2.73 | 37,484 | — | — |
| 2013-02-06 | $2.70 | $2.70 | 15,840 | — | — |
| 2013-02-05 | $2.75 | $2.75 | 12,320 | — | — |
| 2013-02-04 | $2.63 | $2.63 | 20,040 | — | — |
| 2013-02-01 | $2.75 | $2.75 | 10,148 | — | — |
| 2013-01-31 | $2.58 | $2.58 | 17,560 | — | — |
| 2013-01-30 | $2.63 | $2.63 | 16,480 | — | — |
| 2013-01-29 | $2.83 | $2.83 | 18,612 | — | — |
| 2013-01-28 | $2.98 | $2.98 | 14,616 | — | — |
| 2013-01-25 | $3.05 | $3.05 | 24,316 | — | — |
| 2013-01-24 | $3.03 | $3.03 | 27,708 | — | — |
| 2013-01-23 | $3.00 | $3.00 | 9,836 | — | — |
| 2013-01-22 | $3.00 | $3.00 | 11,200 | — | — |
| 2013-01-18 | $3.03 | $3.03 | 20,972 | — | — |
| 2013-01-17 | $2.98 | $2.98 | 22,964 | — | — |
| 2013-01-16 | $3.00 | $3.00 | 11,760 | — | — |
| 2013-01-15 | $3.00 | $3.00 | 8,552 | — | — |
| 2013-01-14 | $3.10 | $3.10 | 9,828 | — | — |
| 2013-01-11 | $3.05 | $3.05 | 27,984 | — | — |
| 2013-01-10 | $3.00 | $3.00 | 21,432 | — | — |
| 2013-01-09 | $3.10 | $3.10 | 92,944 | — | — |
| 2013-01-08 | $3.63 | $3.63 | 15,500 | — | — |
| 2013-01-07 | $3.60 | $3.60 | 18,032 | — | — |
| 2013-01-04 | $3.50 | $3.50 | 79,112 | — | — |
| 2013-01-03 | $3.00 | $3.00 | 9,316 | — | — |
| 2013-01-02 | $3.23 | $3.23 | 19,668 | — | — |