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
- 2000-10-03 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 | $3.45 | $3.45 | 0 |
| 2013-12-30 | $3.45 | $3.45 | 40 |
| 2013-12-27 | $3.38 | $3.38 | 0 |
| 2013-12-26 | $3.38 | $3.38 | 0 |
| 2013-12-24 | $3.38 | $3.38 | 0 |
| 2013-12-23 | $3.38 | $3.38 | 5,000 |
| 2013-12-20 | $4.06 | $4.06 | 0 |
| 2013-12-19 | $4.06 | $4.06 | 0 |
| 2013-12-18 | $4.06 | $4.06 | 0 |
| 2013-12-17 | $4.06 | $4.06 | 2,090 |
| 2013-12-16 | $3.62 | $3.62 | 0 |
| 2013-12-13 | $3.62 | $3.62 | 0 |
| 2013-12-12 | $3.62 | $3.62 | 666 |
| 2013-12-11 | $5.20 | $5.20 | 0 |
| 2013-12-10 | $5.20 | $5.20 | 0 |
| 2013-12-09 | $5.20 | $5.20 | 950 |
| 2013-12-06 | $5.00 | $5.00 | 0 |
| 2013-12-05 | $5.00 | $5.00 | 0 |
| 2013-12-04 | $5.00 | $5.00 | 120 |
| 2013-12-03 | $6.22 | $6.22 | 0 |
| 2013-12-02 | $6.22 | $6.22 | 0 |
| 2013-11-29 | $6.22 | $6.22 | 0 |
| 2013-11-27 | $6.22 | $6.22 | 0 |
| 2013-11-26 | $6.22 | $6.22 | 10 |
| 2013-11-25 | $6.80 | $6.80 | 0 |
| 2013-11-22 | $6.80 | $6.80 | 1,150 |
| 2013-11-21 | $7.15 | $7.15 | 0 |
| 2013-11-20 | $7.15 | $7.15 | 0 |
| 2013-11-19 | $7.15 | $7.15 | 27 |
| 2013-11-18 | $7.94 | $7.94 | 0 |
| 2013-11-15 | $7.94 | $7.94 | 0 |
| 2013-11-14 | $7.94 | $7.94 | 12 |
| 2013-11-13 | $8.07 | $8.07 | 0 |
| 2013-11-12 | $8.07 | $8.07 | 24 |
| 2013-11-11 | $8.07 | $8.07 | 621 |
| 2013-11-08 | $3.80 | $3.80 | 0 |
| 2013-11-07 | $3.80 | $3.80 | 0 |
| 2013-11-06 | $3.80 | $3.80 | 0 |
| 2013-11-05 | $3.80 | $3.80 | 0 |
| 2013-11-04 | $3.80 | $3.80 | 0 |
| 2013-11-01 | $3.80 | $3.80 | 50 |
| 2013-10-31 | $3.97 | $3.97 | 200 |
| 2013-10-30 | $3.85 | $3.85 | 0 |
| 2013-10-29 | $3.85 | $3.85 | 4,450 |
| 2013-10-28 | $3.42 | $3.42 | 0 |
| 2013-10-25 | $3.42 | $3.42 | 0 |
| 2013-10-24 | $3.42 | $3.42 | 0 |
| 2013-10-23 | $3.42 | $3.42 | 0 |
| 2013-10-22 | $3.42 | $3.42 | 0 |
| 2013-10-21 | $3.42 | $3.42 | 10 |
| 2013-10-18 | $3.43 | $3.43 | 750 |
| 2013-10-17 | $3.44 | $3.44 | 0 |
| 2013-10-16 | $3.44 | $3.44 | 0 |
| 2013-10-15 | $3.44 | $3.44 | 1,010 |
| 2013-10-14 | $3.83 | $3.83 | 0 |
| 2013-10-11 | $3.83 | $3.83 | 100 |
| 2013-10-10 | $4.07 | $4.07 | 140 |
| 2013-10-09 | $4.40 | $4.40 | 0 |
| 2013-10-08 | $4.40 | $4.40 | 0 |
| 2013-10-07 | $4.40 | $4.40 | 0 |
| 2013-10-04 | $4.40 | $4.40 | 0 |
| 2013-10-03 | $4.40 | $4.40 | 0 |
| 2013-10-02 | $4.40 | $4.40 | 0 |
| 2013-10-01 | $4.40 | $4.40 | 0 |
| 2013-09-30 | $4.40 | $4.40 | 0 |
| 2013-09-27 | $4.40 | $4.40 | 0 |
| 2013-09-26 | $4.40 | $4.40 | 0 |
| 2013-09-25 | $4.40 | $4.40 | 110 |
| 2013-09-24 | $4.27 | $4.27 | 0 |
| 2013-09-23 | $4.27 | $4.27 | 0 |
| 2013-09-20 | $4.27 | $4.27 | 0 |
| 2013-09-19 | $4.27 | $4.27 | 100 |
| 2013-09-18 | $4.32 | $4.32 | 20 |
| 2013-09-17 | $3.75 | $3.75 | 0 |
| 2013-09-16 | $3.75 | $3.75 | 0 |
| 2013-09-13 | $3.75 | $3.75 | 0 |
| 2013-09-12 | $3.75 | $3.75 | 0 |
| 2013-09-11 | $3.75 | $3.75 | 0 |
| 2013-09-10 | $3.75 | $3.75 | 0 |
| 2013-09-09 | $3.75 | $3.75 | 0 |
| 2013-09-06 | $3.75 | $3.75 | 0 |
| 2013-09-05 | $3.75 | $3.75 | 110 |
| 2013-09-04 | $3.70 | $3.70 | 250 |
| 2013-09-03 | $3.74 | $3.74 | 940 |
| 2013-08-30 | $3.21 | $3.21 | 2,200 |
| 2013-08-29 | $3.39 | $3.39 | 2,900 |
| 2013-08-28 | $3.80 | $3.80 | 0 |
| 2013-08-27 | $3.80 | $3.80 | 150 |
| 2013-08-26 | $3.79 | $3.79 | 0 |
| 2013-08-23 | $3.79 | $3.79 | 150 |
| 2013-08-22 | $4.27 | $4.27 | 0 |
| 2013-08-21 | $4.27 | $4.27 | 0 |
| 2013-08-20 | $4.27 | $4.27 | 50 |
| 2013-08-19 | $4.06 | $4.06 | 0 |
| 2013-08-16 | $4.06 | $4.06 | 0 |
| 2013-08-15 | $4.06 | $4.06 | 50 |
| 2013-08-14 | $3.67 | $3.67 | 0 |
| 2013-08-13 | $3.67 | $3.67 | 0 |
| 2013-08-12 | $3.67 | $3.67 | 0 |
| 2013-08-09 | $3.67 | $3.67 | 150 |
| 2013-08-08 | $3.64 | $3.64 | 0 |
| 2013-08-07 | $3.64 | $3.64 | 0 |
| 2013-08-06 | $3.64 | $3.64 | 20 |
| 2013-08-05 | $4.50 | $4.50 | 0 |
| 2013-08-02 | $4.50 | $4.50 | 0 |
| 2013-08-01 | $4.50 | $4.50 | 0 |
| 2013-07-31 | $4.50 | $4.50 | 0 |
| 2013-07-30 | $4.50 | $4.50 | 0 |
| 2013-07-29 | $4.50 | $4.50 | 0 |
| 2013-07-26 | $4.50 | $4.50 | 0 |
| 2013-07-25 | $4.50 | $4.50 | 0 |
| 2013-07-24 | $4.50 | $4.50 | 0 |
| 2013-07-23 | $4.50 | $4.50 | 20 |
| 2013-07-22 | $4.51 | $4.51 | 10 |
| 2013-07-19 | $2.03 | $2.03 | 0 |
| 2013-07-18 | $2.03 | $2.03 | 0 |
| 2013-07-17 | $2.03 | $2.03 | 0 |
| 2013-07-16 | $2.03 | $2.03 | 0 |
| 2013-07-15 | $2.03 | $2.03 | 0 |
| 2013-07-12 | $2.03 | $2.03 | 0 |
| 2013-07-11 | $2.03 | $2.03 | 0 |
| 2013-07-10 | $2.03 | $2.03 | 0 |
| 2013-07-09 | $2.03 | $2.03 | 0 |
| 2013-07-08 | $2.03 | $2.03 | 0 |
| 2013-07-05 | $2.03 | $2.03 | 0 |
| 2013-07-03 | $2.03 | $2.03 | 0 |
| 2013-07-02 | $2.03 | $2.03 | 0 |
| 2013-07-01 | $2.03 | $2.03 | 0 |
| 2013-06-28 | $2.03 | $2.03 | 0 |
| 2013-06-27 | $2.03 | $2.03 | 0 |
| 2013-06-26 | $2.03 | $2.03 | 0 |
| 2013-06-25 | $2.03 | $2.03 | 0 |
| 2013-06-24 | $2.03 | $2.03 | 4,000 |
| 2013-06-21 | $2.90 | $2.90 | 0 |
| 2013-06-20 | $2.90 | $2.90 | 0 |
| 2013-06-19 | $2.90 | $2.90 | 10 |
| 2013-06-18 | $4.47 | $4.47 | 0 |
| 2013-06-17 | $4.47 | $4.47 | 0 |
| 2013-06-14 | $4.47 | $4.47 | 0 |
| 2013-06-13 | $4.47 | $4.47 | 0 |
| 2013-06-12 | $4.47 | $4.47 | 0 |
| 2013-06-11 | $4.47 | $4.47 | 0 |
| 2013-06-10 | $4.47 | $4.47 | 40 |
| 2013-06-07 | $5.00 | $5.00 | 0 |
| 2013-06-06 | $5.00 | $5.00 | 0 |
| 2013-06-05 | $5.00 | $5.00 | 0 |
| 2013-06-04 | $5.00 | $5.00 | 1,383 |
| 2013-06-03 | $3.09 | $3.09 | 2,000 |
| 2013-05-31 | $2.68 | $2.68 | 2,600 |
| 2013-05-30 | $2.26 | $2.26 | 0 |
| 2013-05-29 | $2.26 | $2.26 | 0 |
| 2013-05-28 | $2.26 | $2.26 | 0 |
| 2013-05-24 | $2.26 | $2.26 | 0 |
| 2013-05-23 | $2.26 | $2.26 | 0 |
| 2013-05-22 | $2.26 | $2.26 | 0 |
| 2013-05-21 | $2.26 | $2.26 | 5,000 |
| 2013-05-20 | $1.61 | $1.61 | 0 |
| 2013-05-17 | $1.61 | $1.61 | 24 |
| 2013-05-16 | $1.35 | $1.35 | 0 |
| 2013-05-15 | $1.35 | $1.35 | 40 |
| 2013-05-14 | $1.35 | $1.35 | 0 |
| 2013-05-13 | $1.35 | $1.35 | 0 |
| 2013-05-10 | $1.35 | $1.35 | 0 |
| 2013-05-09 | $1.35 | $1.35 | 0 |
| 2013-05-08 | $1.35 | $1.35 | 0 |
| 2013-05-07 | $1.35 | $1.35 | 0 |
| 2013-05-06 | $1.35 | $1.35 | 0 |
| 2013-05-03 | $1.35 | $1.35 | 0 |
| 2013-05-02 | $1.35 | $1.35 | 0 |
| 2013-05-01 | $1.35 | $1.35 | 0 |
| 2013-04-30 | $1.35 | $1.35 | 0 |
| 2013-04-29 | $1.35 | $1.35 | 0 |
| 2013-04-26 | $1.35 | $1.35 | 0 |
| 2013-04-25 | $1.35 | $1.35 | 0 |
| 2013-04-24 | $1.35 | $1.35 | 0 |
| 2013-04-23 | $1.35 | $1.35 | 0 |
| 2013-04-22 | $1.35 | $1.35 | 0 |
| 2013-04-19 | $1.35 | $1.35 | 0 |
| 2013-04-18 | $1.35 | $1.35 | 0 |
| 2013-04-17 | $1.35 | $1.35 | 0 |
| 2013-04-16 | $1.35 | $1.35 | 50 |
| 2013-04-15 | $1.17 | $1.17 | 50 |
| 2013-04-12 | $1.10 | $1.10 | 0 |
| 2013-04-11 | $1.10 | $1.10 | 0 |
| 2013-04-10 | $1.10 | $1.10 | 0 |
| 2013-04-09 | $1.10 | $1.10 | 343 |
| 2013-04-08 | $1.36 | $1.36 | 0 |
| 2013-04-05 | $1.36 | $1.36 | 0 |
| 2013-04-04 | $1.36 | $1.36 | 0 |
| 2013-04-03 | $1.36 | $1.36 | 0 |
| 2013-04-02 | $1.36 | $1.36 | 0 |
| 2013-04-01 | $1.36 | $1.36 | 0 |
| 2013-03-28 | $1.36 | $1.36 | 0 |
| 2013-03-27 | $1.36 | $1.36 | 0 |
| 2013-03-26 | $1.36 | $1.36 | 16 |
| 2013-03-25 | $1.25 | $1.25 | 0 |
| 2013-03-22 | $1.25 | $1.25 | 0 |
| 2013-03-21 | $1.25 | $1.25 | 0 |
| 2013-03-20 | $1.25 | $1.25 | 0 |
| 2013-03-19 | $1.25 | $1.25 | 0 |
| 2013-03-18 | $1.25 | $1.25 | 2,084 |
| 2013-03-15 | $2.49 | $2.49 | 0 |
| 2013-03-14 | $2.49 | $2.49 | 0 |
| 2013-03-13 | $2.49 | $2.49 | 0 |
| 2013-03-12 | $2.49 | $2.49 | 0 |
| 2013-03-11 | $2.49 | $2.49 | 0 |
| 2013-03-08 | $2.49 | $2.49 | 0 |
| 2013-03-07 | $2.49 | $2.49 | 0 |
| 2013-03-06 | $2.49 | $2.49 | 0 |
| 2013-03-05 | $2.49 | $2.49 | 0 |
| 2013-03-04 | $2.49 | $2.49 | 0 |
| 2013-03-01 | $2.49 | $2.49 | 0 |
| 2013-02-28 | $2.49 | $2.49 | 25 |
| 2013-02-27 | $2.21 | $2.21 | 0 |
| 2013-02-26 | $2.21 | $2.21 | 0 |
| 2013-02-25 | $2.21 | $2.21 | 0 |
| 2013-02-22 | $2.21 | $2.21 | 0 |
| 2013-02-21 | $2.21 | $2.21 | 80 |
| 2013-02-20 | $2.22 | $2.22 | 0 |
| 2013-02-19 | $2.22 | $2.22 | 450 |
| 2013-02-15 | $2.04 | $2.04 | 0 |
| 2013-02-14 | $2.04 | $2.04 | 0 |
| 2013-02-13 | $2.04 | $2.04 | 0 |
| 2013-02-12 | $2.04 | $2.04 | 0 |
| 2013-02-11 | $2.04 | $2.04 | 0 |
| 2013-02-08 | $2.04 | $2.04 | 0 |
| 2013-02-07 | $2.04 | $2.04 | 250 |
| 2013-02-06 | $1.76 | $1.76 | 0 |
| 2013-02-05 | $1.76 | $1.76 | 0 |
| 2013-02-04 | $1.76 | $1.76 | 14 |
| 2013-02-01 | $1.74 | $1.74 | 0 |
| 2013-01-31 | $1.74 | $1.74 | 0 |
| 2013-01-30 | $1.74 | $1.74 | 0 |
| 2013-01-29 | $1.74 | $1.74 | 0 |
| 2013-01-28 | $1.74 | $1.74 | 30 |
| 2013-01-25 | $2.90 | $2.90 | 0 |
| 2013-01-24 | $2.90 | $2.90 | 0 |
| 2013-01-23 | $2.90 | $2.90 | 0 |
| 2013-01-22 | $2.90 | $2.90 | 0 |
| 2013-01-18 | $2.90 | $2.90 | 0 |
| 2013-01-17 | $2.90 | $2.90 | 0 |
| 2013-01-16 | $2.90 | $2.90 | 0 |
| 2013-01-15 | $2.90 | $2.90 | 0 |
| 2013-01-14 | $2.90 | $2.90 | 0 |
| 2013-01-11 | $2.90 | $2.90 | 0 |
| 2013-01-10 | $2.90 | $2.90 | 0 |
| 2013-01-09 | $2.90 | $2.90 | 0 |
| 2013-01-08 | $2.90 | $2.90 | 0 |
| 2013-01-07 | $2.90 | $2.90 | 0 |
| 2013-01-04 | $2.90 | $2.90 | 0 |
| 2013-01-03 | $2.90 | $2.90 | 0 |
| 2013-01-02 | $2.90 | $2.90 | 14 |