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
- 2002-01-02 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 | $5.63 | $5.63 | 700 |
| 2013-12-30 | $5.38 | $5.38 | 4,162 |
| 2013-12-27 | $5.13 | $5.13 | 201 |
| 2013-12-26 | $5.25 | $5.25 | 253 |
| 2013-12-24 | $5.38 | $5.38 | 40 |
| 2013-12-23 | $5.00 | $5.00 | 946 |
| 2013-12-20 | $4.75 | $4.75 | 160 |
| 2013-12-19 | $5.50 | $5.50 | 56 |
| 2013-12-18 | $5.63 | $5.63 | 0 |
| 2013-12-17 | $5.63 | $5.63 | 1,922 |
| 2013-12-16 | $5.63 | $5.63 | 2,355 |
| 2013-12-13 | $5.00 | $5.00 | 0 |
| 2013-12-12 | $5.00 | $5.00 | 0 |
| 2013-12-11 | $5.00 | $5.00 | 0 |
| 2013-12-10 | $5.00 | $5.00 | 0 |
| 2013-12-09 | $5.00 | $5.00 | 0 |
| 2013-12-06 | $5.00 | $5.00 | 80 |
| 2013-12-05 | $4.25 | $4.25 | 840 |
| 2013-12-04 | $4.25 | $4.25 | 325 |
| 2013-12-03 | $4.38 | $4.38 | 8 |
| 2013-12-02 | $4.88 | $4.88 | 0 |
| 2013-11-29 | $4.88 | $4.88 | 0 |
| 2013-11-27 | $4.88 | $4.88 | 90 |
| 2013-11-26 | $4.88 | $4.88 | 0 |
| 2013-11-25 | $4.88 | $4.88 | 0 |
| 2013-11-22 | $4.88 | $4.88 | 624 |
| 2013-11-21 | $5.13 | $5.13 | 40 |
| 2013-11-20 | $5.63 | $5.63 | 0 |
| 2013-11-19 | $5.63 | $5.63 | 0 |
| 2013-11-18 | $5.63 | $5.63 | 120 |
| 2013-11-15 | $6.00 | $6.00 | 2 |
| 2013-11-14 | $6.13 | $6.13 | 0 |
| 2013-11-13 | $6.13 | $6.13 | 0 |
| 2013-11-12 | $6.13 | $6.13 | 18 |
| 2013-11-11 | $6.13 | $6.13 | 32 |
| 2013-11-08 | $6.13 | $6.13 | 863 |
| 2013-11-07 | $4.75 | $4.75 | 1,002 |
| 2013-11-06 | $4.63 | $4.63 | 320 |
| 2013-11-05 | $4.50 | $4.50 | 1,325 |
| 2013-11-04 | $4.88 | $4.88 | 180 |
| 2013-11-01 | $6.25 | $6.25 | 41 |
| 2013-10-31 | $4.00 | $4.00 | 504 |
| 2013-10-30 | $4.13 | $4.13 | 2,187 |
| 2013-10-29 | $3.75 | $3.75 | 400 |
| 2013-10-28 | $3.50 | $3.50 | 0 |
| 2013-10-25 | $3.50 | $3.50 | 0 |
| 2013-10-24 | $3.50 | $3.50 | 64 |
| 2013-10-23 | $3.50 | $3.50 | 1,491 |
| 2013-10-22 | $3.50 | $3.50 | 3,400 |
| 2013-10-21 | $3.75 | $3.75 | 0 |
| 2013-10-18 | $3.75 | $3.75 | 0 |
| 2013-10-17 | $3.75 | $3.75 | 176 |
| 2013-10-16 | $3.63 | $3.63 | 0 |
| 2013-10-15 | $3.63 | $3.63 | 843 |
| 2013-10-14 | $3.63 | $3.63 | 922 |
| 2013-10-11 | $3.88 | $3.88 | 14 |
| 2013-10-10 | $3.75 | $3.75 | 3,055 |
| 2013-10-09 | $3.75 | $3.75 | 2,229 |
| 2013-10-08 | $3.88 | $3.88 | 4,384 |
| 2013-10-07 | $3.88 | $3.88 | 0 |
| 2013-10-04 | $3.88 | $3.88 | 0 |
| 2013-10-03 | $3.88 | $3.88 | 0 |
| 2013-10-02 | $3.88 | $3.88 | 400 |
| 2013-10-01 | $3.88 | $3.88 | 600 |
| 2013-09-30 | $3.75 | $3.75 | 263 |
| 2013-09-27 | $3.50 | $3.50 | 4,240 |
| 2013-09-26 | $3.75 | $3.75 | 0 |
| 2013-09-25 | $3.75 | $3.75 | 8 |
| 2013-09-24 | $3.75 | $3.75 | 400 |
| 2013-09-23 | $3.50 | $3.50 | 0 |
| 2013-09-20 | $3.50 | $3.50 | 966 |
| 2013-09-19 | $3.63 | $3.63 | 0 |
| 2013-09-18 | $3.63 | $3.63 | 0 |
| 2013-09-17 | $3.63 | $3.63 | 3,480 |
| 2013-09-16 | $3.63 | $3.63 | 0 |
| 2013-09-13 | $3.63 | $3.63 | 2,800 |
| 2013-09-12 | $3.50 | $3.50 | 0 |
| 2013-09-11 | $3.50 | $3.50 | 0 |
| 2013-09-10 | $3.50 | $3.50 | 1,680 |
| 2013-09-09 | $3.25 | $3.25 | 0 |
| 2013-09-06 | $3.25 | $3.25 | 56 |
| 2013-09-05 | $3.25 | $3.25 | 0 |
| 2013-09-04 | $3.25 | $3.25 | 0 |
| 2013-09-03 | $3.25 | $3.25 | 0 |
| 2013-08-30 | $3.25 | $3.25 | 15 |
| 2013-08-29 | $3.25 | $3.25 | 0 |
| 2013-08-28 | $3.25 | $3.25 | 0 |
| 2013-08-27 | $3.25 | $3.25 | 0 |
| 2013-08-26 | $3.25 | $3.25 | 0 |
| 2013-08-23 | $3.25 | $3.25 | 282 |
| 2013-08-22 | $2.75 | $2.75 | 13,124 |
| 2013-08-21 | $2.75 | $2.75 | 5,808 |
| 2013-08-20 | $3.13 | $3.13 | 192 |
| 2013-08-19 | $3.25 | $3.25 | 968 |
| 2013-08-16 | $3.25 | $3.25 | 2,317 |
| 2013-08-15 | $3.75 | $3.75 | 0 |
| 2013-08-14 | $3.75 | $3.75 | 0 |
| 2013-08-13 | $3.75 | $3.75 | 0 |
| 2013-08-12 | $3.75 | $3.75 | 0 |
| 2013-08-09 | $3.75 | $3.75 | 0 |
| 2013-08-08 | $3.75 | $3.75 | 0 |
| 2013-08-07 | $3.75 | $3.75 | 0 |
| 2013-08-06 | $3.75 | $3.75 | 0 |
| 2013-08-05 | $3.75 | $3.75 | 0 |
| 2013-08-02 | $3.75 | $3.75 | 0 |
| 2013-08-01 | $3.75 | $3.75 | 0 |
| 2013-07-31 | $3.75 | $3.75 | 0 |
| 2013-07-30 | $3.75 | $3.75 | 80 |
| 2013-07-29 | $3.75 | $3.75 | 0 |
| 2013-07-26 | $3.75 | $3.75 | 8 |
| 2013-07-25 | $3.25 | $3.25 | 0 |
| 2013-07-24 | $3.25 | $3.25 | 488 |
| 2013-07-23 | $3.13 | $3.13 | 0 |
| 2013-07-22 | $3.13 | $3.13 | 72 |
| 2013-07-19 | $3.25 | $3.25 | 0 |
| 2013-07-18 | $3.25 | $3.25 | 7,810 |
| 2013-07-17 | $3.25 | $3.25 | 4,772 |
| 2013-07-16 | $3.25 | $3.25 | 0 |
| 2013-07-15 | $3.25 | $3.25 | 1,080 |
| 2013-07-12 | $3.25 | $3.25 | 923 |
| 2013-07-11 | $3.25 | $3.25 | 352 |
| 2013-07-10 | $3.13 | $3.13 | 34 |
| 2013-07-09 | $3.25 | $3.25 | 0 |
| 2013-07-08 | $3.25 | $3.25 | 784 |
| 2013-07-05 | $3.25 | $3.25 | 0 |
| 2013-07-03 | $3.25 | $3.25 | 0 |
| 2013-07-02 | $3.25 | $3.25 | 0 |
| 2013-07-01 | $3.25 | $3.25 | 0 |
| 2013-06-28 | $3.25 | $3.25 | 2,000 |
| 2013-06-27 | $3.25 | $3.25 | 1,092 |
| 2013-06-26 | $3.25 | $3.25 | 14,802 |
| 2013-06-25 | $3.00 | $3.00 | 0 |
| 2013-06-24 | $3.00 | $3.00 | 940 |
| 2013-06-21 | $3.63 | $3.63 | 0 |
| 2013-06-20 | $3.63 | $3.63 | 28 |
| 2013-06-19 | $4.25 | $4.25 | 0 |
| 2013-06-18 | $4.25 | $4.25 | 0 |
| 2013-06-17 | $4.25 | $4.25 | 0 |
| 2013-06-14 | $4.25 | $4.25 | 9 |
| 2013-06-13 | $3.75 | $3.75 | 0 |
| 2013-06-12 | $3.75 | $3.75 | 0 |
| 2013-06-11 | $3.75 | $3.75 | 0 |
| 2013-06-10 | $3.75 | $3.75 | 0 |
| 2013-06-07 | $3.75 | $3.75 | 100 |
| 2013-06-06 | $3.13 | $3.13 | 0 |
| 2013-06-05 | $3.13 | $3.13 | 0 |
| 2013-06-04 | $3.13 | $3.13 | 13 |
| 2013-06-03 | $3.75 | $3.75 | 0 |
| 2013-05-31 | $3.75 | $3.75 | 275 |
| 2013-05-30 | $3.50 | $3.50 | 0 |
| 2013-05-29 | $3.50 | $3.50 | 885 |
| 2013-05-28 | $3.13 | $3.13 | 0 |
| 2013-05-24 | $3.13 | $3.13 | 323 |
| 2013-05-23 | $3.13 | $3.13 | 576 |
| 2013-05-22 | $3.38 | $3.38 | 0 |
| 2013-05-21 | $3.38 | $3.38 | 1,760 |
| 2013-05-20 | $3.88 | $3.88 | 0 |
| 2013-05-17 | $3.88 | $3.88 | 0 |
| 2013-05-16 | $3.88 | $3.88 | 433 |
| 2013-05-15 | $2.75 | $2.75 | 80 |
| 2013-05-14 | $2.75 | $2.75 | 0 |
| 2013-05-13 | $2.75 | $2.75 | 0 |
| 2013-05-10 | $2.75 | $2.75 | 0 |
| 2013-05-09 | $2.75 | $2.75 | 20 |
| 2013-05-08 | $3.75 | $3.75 | 0 |
| 2013-05-07 | $3.75 | $3.75 | 0 |
| 2013-05-06 | $3.75 | $3.75 | 0 |
| 2013-05-03 | $3.75 | $3.75 | 1,128 |
| 2013-05-02 | $3.75 | $3.75 | 0 |
| 2013-05-01 | $3.75 | $3.75 | 0 |
| 2013-04-30 | $3.75 | $3.75 | 72 |
| 2013-04-29 | $3.13 | $3.13 | 80 |
| 2013-04-26 | $3.13 | $3.13 | 8 |
| 2013-04-25 | $2.63 | $2.63 | 0 |
| 2013-04-24 | $2.63 | $2.63 | 8 |
| 2013-04-23 | $3.13 | $3.13 | 16 |
| 2013-04-22 | $2.50 | $2.50 | 160 |
| 2013-04-19 | $2.50 | $2.50 | 0 |
| 2013-04-18 | $2.50 | $2.50 | 0 |
| 2013-04-17 | $2.50 | $2.50 | 1,448 |
| 2013-04-16 | $2.50 | $2.50 | 0 |
| 2013-04-15 | $2.50 | $2.50 | 0 |
| 2013-04-12 | $2.50 | $2.50 | 0 |
| 2013-04-11 | $2.50 | $2.50 | 46 |
| 2013-04-10 | $3.75 | $3.75 | 0 |
| 2013-04-09 | $3.75 | $3.75 | 0 |
| 2013-04-08 | $3.75 | $3.75 | 0 |
| 2013-04-05 | $3.75 | $3.75 | 0 |
| 2013-04-04 | $3.75 | $3.75 | 3,392 |
| 2013-04-03 | $4.13 | $4.13 | 0 |
| 2013-04-02 | $4.13 | $4.13 | 1,100 |
| 2013-04-01 | $4.13 | $4.13 | 0 |
| 2013-03-28 | $4.13 | $4.13 | 0 |
| 2013-03-27 | $4.13 | $4.13 | 0 |
| 2013-03-26 | $4.13 | $4.13 | 0 |
| 2013-03-25 | $4.13 | $4.13 | 0 |
| 2013-03-22 | $4.13 | $4.13 | 46 |
| 2013-03-21 | $3.75 | $3.75 | 0 |
| 2013-03-20 | $3.75 | $3.75 | 0 |
| 2013-03-19 | $3.75 | $3.75 | 0 |
| 2013-03-18 | $3.75 | $3.75 | 0 |
| 2013-03-15 | $3.75 | $3.75 | 0 |
| 2013-03-14 | $3.75 | $3.75 | 0 |
| 2013-03-13 | $3.75 | $3.75 | 0 |
| 2013-03-12 | $3.75 | $3.75 | 0 |
| 2013-03-11 | $3.75 | $3.75 | 0 |
| 2013-03-08 | $3.75 | $3.75 | 0 |
| 2013-03-07 | $3.75 | $3.75 | 0 |
| 2013-03-06 | $3.75 | $3.75 | 0 |
| 2013-03-05 | $3.75 | $3.75 | 99 |
| 2013-03-04 | $3.50 | $3.50 | 0 |
| 2013-03-01 | $3.50 | $3.50 | 0 |
| 2013-02-28 | $3.50 | $3.50 | 2 |
| 2013-02-27 | $3.25 | $3.25 | 0 |
| 2013-02-26 | $3.25 | $3.25 | 0 |
| 2013-02-25 | $3.25 | $3.25 | 0 |
| 2013-02-22 | $3.25 | $3.25 | 0 |
| 2013-02-21 | $3.25 | $3.25 | 0 |
| 2013-02-20 | $3.25 | $3.25 | 80 |
| 2013-02-19 | $3.25 | $3.25 | 0 |
| 2013-02-15 | $3.25 | $3.25 | 0 |
| 2013-02-14 | $3.25 | $3.25 | 640 |
| 2013-02-13 | $3.75 | $3.75 | 0 |
| 2013-02-12 | $3.75 | $3.75 | 18 |
| 2013-02-11 | $3.75 | $3.75 | 0 |
| 2013-02-08 | $3.75 | $3.75 | 70 |
| 2013-02-07 | $3.75 | $3.75 | 0 |
| 2013-02-06 | $3.75 | $3.75 | 0 |
| 2013-02-05 | $3.75 | $3.75 | 8 |
| 2013-02-04 | $3.13 | $3.13 | 0 |
| 2013-02-01 | $3.13 | $3.13 | 0 |
| 2013-01-31 | $3.13 | $3.13 | 0 |
| 2013-01-30 | $3.13 | $3.13 | 0 |
| 2013-01-29 | $3.13 | $3.13 | 0 |
| 2013-01-28 | $3.13 | $3.13 | 40 |
| 2013-01-25 | $3.13 | $3.13 | 0 |
| 2013-01-24 | $3.13 | $3.13 | 0 |
| 2013-01-23 | $3.13 | $3.13 | 40 |
| 2013-01-22 | $3.75 | $3.75 | 40 |
| 2013-01-18 | $3.75 | $3.75 | 0 |
| 2013-01-17 | $3.75 | $3.75 | 320 |
| 2013-01-16 | $3.13 | $3.13 | 0 |
| 2013-01-15 | $3.13 | $3.13 | 360 |
| 2013-01-14 | $3.63 | $3.63 | 0 |
| 2013-01-11 | $3.63 | $3.63 | 0 |
| 2013-01-10 | $3.63 | $3.63 | 0 |
| 2013-01-09 | $3.63 | $3.63 | 565 |
| 2013-01-08 | $3.63 | $3.63 | 468 |
| 2013-01-07 | $3.25 | $3.25 | 40 |
| 2013-01-04 | $3.25 | $3.25 | 0 |
| 2013-01-03 | $3.25 | $3.25 | 0 |
| 2013-01-02 | $3.25 | $3.25 | 0 |