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
- 2013-03-18 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 | $3.43 | $3.43 | 36,500 |
| 2013-12-30 | $3.33 | $3.33 | 11,500 |
| 2013-12-27 | $3.35 | $3.35 | 8,000 |
| 2013-12-26 | $3.31 | $3.31 | 21,500 |
| 2013-12-24 | $3.33 | $3.33 | 10,200 |
| 2013-12-23 | $3.32 | $3.32 | 30,000 |
| 2013-12-20 | $3.40 | $3.40 | 20,700 |
| 2013-12-19 | $3.33 | $3.33 | 23,200 |
| 2013-12-18 | $3.32 | $3.32 | 9,800 |
| 2013-12-17 | $3.39 | $3.39 | 9,200 |
| 2013-12-16 | $3.45 | $3.45 | 12,700 |
| 2013-12-13 | $3.33 | $3.33 | 29,200 |
| 2013-12-12 | $3.29 | $3.29 | 15,000 |
| 2013-12-11 | $3.35 | $3.35 | 19,600 |
| 2013-12-10 | $3.31 | $3.31 | 11,400 |
| 2013-12-09 | $3.30 | $3.30 | 2,500 |
| 2013-12-06 | $3.42 | $3.42 | 20,500 |
| 2013-12-05 | $3.30 | $3.30 | 22,800 |
| 2013-12-04 | $3.39 | $3.39 | 18,400 |
| 2013-12-03 | $3.30 | $3.30 | 5,300 |
| 2013-12-02 | $3.33 | $3.33 | 19,000 |
| 2013-11-29 | $3.31 | $3.31 | 13,800 |
| 2013-11-27 | $3.35 | $3.35 | 40,900 |
| 2013-11-26 | $3.31 | $3.31 | 9,100 |
| 2013-11-25 | $3.30 | $3.30 | 32,700 |
| 2013-11-22 | $3.38 | $3.38 | 300 |
| 2013-11-21 | $3.35 | $3.35 | 24,200 |
| 2013-11-20 | $3.42 | $3.42 | 10,600 |
| 2013-11-19 | $3.30 | $3.30 | 3,800 |
| 2013-11-18 | $3.35 | $3.35 | 9,100 |
| 2013-11-15 | $3.41 | $3.41 | 24,000 |
| 2013-11-14 | $3.30 | $3.30 | 22,700 |
| 2013-11-13 | $3.42 | $3.42 | 31,300 |
| 2013-11-12 | $3.30 | $3.30 | 91,500 |
| 2013-11-11 | $3.30 | $3.30 | 48,000 |
| 2013-11-08 | $3.32 | $3.32 | 39,800 |
| 2013-11-07 | $3.35 | $3.35 | 14,300 |
| 2013-11-06 | $3.34 | $3.34 | 59,100 |
| 2013-11-05 | $3.30 | $3.30 | 119,100 |
| 2013-11-04 | $3.27 | $3.27 | 275,700 |
| 2013-11-01 | $3.45 | $3.45 | 28,100 |
| 2013-10-31 | $3.46 | $3.46 | 72,700 |
| 2013-10-30 | $3.60 | $3.60 | 88,000 |
| 2013-10-29 | $3.42 | $3.42 | 37,800 |
| 2013-10-28 | $3.30 | $3.30 | 28,200 |
| 2013-10-25 | $3.33 | $3.33 | 6,400 |
| 2013-10-24 | $3.33 | $3.33 | 6,300 |
| 2013-10-23 | $3.31 | $3.31 | 8,900 |
| 2013-10-22 | $3.35 | $3.35 | 2,300 |
| 2013-10-21 | $3.30 | $3.30 | 34,100 |
| 2013-10-18 | $3.27 | $3.27 | 5,600 |
| 2013-10-17 | $3.28 | $3.28 | 16,900 |
| 2013-10-16 | $3.26 | $3.26 | 11,100 |
| 2013-10-15 | $3.40 | $3.40 | 13,100 |
| 2013-10-14 | $3.26 | $3.26 | 700 |
| 2013-10-11 | $3.48 | $3.48 | 11,800 |
| 2013-10-10 | $3.35 | $3.35 | 93,400 |
| 2013-10-09 | $3.45 | $3.45 | 267,300 |
| 2013-10-08 | $3.30 | $3.30 | 30,900 |
| 2013-10-07 | $3.40 | $3.40 | 14,500 |
| 2013-10-04 | $3.30 | $3.30 | 8,700 |
| 2013-10-03 | $3.40 | $3.40 | 19,900 |
| 2013-10-02 | $3.30 | $3.30 | 5,500 |
| 2013-10-01 | $3.25 | $3.25 | 5,000 |
| 2013-09-30 | $3.25 | $3.25 | 17,200 |
| 2013-09-27 | $3.42 | $3.42 | 35,800 |
| 2013-09-26 | $3.12 | $3.12 | 3,400 |
| 2013-09-25 | $3.13 | $3.13 | 36,600 |
| 2013-09-24 | $3.14 | $3.14 | 60,400 |
| 2013-09-23 | $3.18 | $3.18 | 64,600 |
| 2013-09-20 | $3.05 | $3.05 | 17,800 |
| 2013-09-19 | $3.00 | $3.00 | 35,600 |
| 2013-09-18 | $3.03 | $3.03 | 68,800 |
| 2013-09-17 | $3.00 | $3.00 | 1,600 |
| 2013-09-16 | $3.12 | $3.12 | 21,600 |
| 2013-09-13 | $3.06 | $3.06 | 2,000 |
| 2013-09-12 | $3.12 | $3.12 | 6,800 |
| 2013-09-11 | $3.09 | $3.09 | 22,200 |
| 2013-09-10 | $2.93 | $2.93 | 39,600 |
| 2013-09-09 | $2.95 | $2.95 | 600 |
| 2013-09-06 | $3.05 | $3.05 | 7,800 |
| 2013-09-05 | $2.98 | $2.98 | 8,800 |
| 2013-09-04 | $2.98 | $2.98 | 4,400 |
| 2013-09-03 | $3.05 | $3.05 | 4,600 |
| 2013-08-30 | $2.91 | $2.91 | 89,000 |
| 2013-08-29 | $2.97 | $2.97 | 36,000 |
| 2013-08-28 | $2.95 | $2.95 | 23,200 |
| 2013-08-27 | $2.96 | $2.96 | 9,200 |
| 2013-08-26 | $2.98 | $2.98 | 1,103,600 |
| 2013-08-23 | $2.99 | $2.99 | 16,200 |
| 2013-08-22 | $2.91 | $2.91 | 0 |
| 2013-08-21 | $2.91 | $2.91 | 25,000 |
| 2013-08-20 | $2.91 | $2.91 | 7,800 |
| 2013-08-19 | $2.96 | $2.96 | 12,000 |
| 2013-08-16 | $3.08 | $3.08 | 10,000 |
| 2013-08-15 | $3.08 | $3.08 | 3,200 |
| 2013-08-14 | $3.00 | $3.00 | 8,600 |
| 2013-08-13 | $3.00 | $3.00 | 19,000 |
| 2013-08-12 | $2.98 | $2.98 | 42,800 |
| 2013-08-09 | $3.05 | $3.05 | 19,600 |
| 2013-08-08 | $2.99 | $2.99 | 65,600 |
| 2013-08-07 | $3.07 | $3.07 | 57,600 |
| 2013-08-06 | $2.99 | $2.99 | 59,200 |
| 2013-08-05 | $3.04 | $3.04 | 5,200 |
| 2013-08-02 | $3.02 | $3.02 | 36,400 |
| 2013-08-01 | $3.02 | $3.02 | 142,700 |
| 2013-07-31 | $3.00 | $3.00 | 1,600 |
| 2013-07-30 | $3.00 | $3.00 | 17,200 |
| 2013-07-29 | $3.00 | $3.00 | 7,200 |
| 2013-07-26 | $3.02 | $3.02 | 15,300 |
| 2013-07-25 | $3.01 | $3.01 | 22,300 |
| 2013-07-24 | $3.00 | $3.00 | 42,700 |
| 2013-07-23 | $3.00 | $3.00 | 48,400 |
| 2013-07-22 | $2.90 | $2.90 | 7,600 |
| 2013-07-19 | $2.94 | $2.94 | 28,600 |
| 2013-07-18 | $2.90 | $2.90 | 9,200 |
| 2013-07-17 | $3.00 | $3.00 | 8,200 |
| 2013-07-16 | $2.96 | $2.96 | 9,600 |
| 2013-07-15 | $3.00 | $3.00 | 15,800 |
| 2013-07-12 | $3.02 | $3.02 | 2,600 |
| 2013-07-11 | $2.94 | $2.94 | 42,900 |
| 2013-07-10 | $2.90 | $2.90 | 231,700 |
| 2013-07-09 | $2.88 | $2.88 | 65,600 |
| 2013-07-08 | $2.90 | $2.90 | 80,800 |
| 2013-07-05 | $2.91 | $2.91 | 322,100 |
| 2013-07-03 | $2.91 | $2.91 | 41,600 |
| 2013-07-02 | $2.90 | $2.90 | 187,400 |
| 2013-07-01 | $2.82 | $2.82 | 13,400 |
| 2013-06-28 | $2.80 | $2.80 | 7,400 |
| 2013-06-27 | $2.68 | $2.68 | 62,400 |
| 2013-06-26 | $2.70 | $2.70 | 88,300 |
| 2013-06-25 | $2.77 | $2.77 | 7,100 |
| 2013-06-24 | $2.75 | $2.75 | 30,100 |
| 2013-06-21 | $2.85 | $2.85 | 39,400 |
| 2013-06-20 | $2.90 | $2.90 | 49,400 |
| 2013-06-19 | $2.90 | $2.90 | 68,000 |
| 2013-06-18 | $2.90 | $2.90 | 111,400 |
| 2013-06-17 | $2.99 | $2.99 | 30,600 |
| 2013-06-14 | $2.90 | $2.90 | 27,100 |
| 2013-06-13 | $2.90 | $2.90 | 84,800 |
| 2013-06-12 | $2.95 | $2.95 | 9,100 |
| 2013-06-11 | $3.00 | $3.00 | 19,000 |
| 2013-06-10 | $3.00 | $3.00 | 25,600 |
| 2013-06-07 | $2.90 | $2.90 | 48,800 |
| 2013-06-06 | $3.00 | $3.00 | 55,100 |
| 2013-06-05 | $3.04 | $3.04 | 37,800 |
| 2013-06-04 | $3.11 | $3.11 | 56,600 |
| 2013-06-03 | $3.12 | $3.12 | 39,700 |
| 2013-05-31 | $3.16 | $3.16 | 46,200 |
| 2013-05-30 | $3.21 | $3.21 | 40,000 |
| 2013-05-29 | $3.20 | $3.20 | 74,300 |
| 2013-05-28 | $3.22 | $3.22 | 104,600 |
| 2013-05-24 | $3.22 | $3.22 | 923,200 |
| 2013-05-23 | $3.18 | $3.18 | 9,800 |
| 2013-05-22 | $3.23 | $3.23 | 17,400 |
| 2013-05-21 | $3.20 | $3.20 | 67,700 |
| 2013-05-20 | $3.36 | $3.36 | 23,800 |
| 2013-05-17 | $3.44 | $3.44 | 26,100 |
| 2013-05-16 | $3.44 | $3.44 | 100,500 |
| 2013-05-15 | $3.44 | $3.44 | 24,700 |
| 2013-05-14 | $3.35 | $3.35 | 33,700 |
| 2013-05-13 | $3.40 | $3.40 | 17,600 |
| 2013-05-10 | $3.45 | $3.45 | 87,700 |
| 2013-05-09 | $3.29 | $3.29 | 23,600 |
| 2013-05-08 | $3.35 | $3.35 | 35,100 |
| 2013-05-07 | $3.35 | $3.35 | 24,800 |
| 2013-05-06 | $3.27 | $3.27 | 19,800 |
| 2013-05-03 | $3.38 | $3.38 | 9,600 |
| 2013-05-02 | $3.40 | $3.40 | 41,700 |
| 2013-05-01 | $3.33 | $3.33 | 37,100 |
| 2013-04-30 | $3.20 | $3.20 | 59,900 |
| 2013-04-29 | $3.10 | $3.10 | 76,800 |
| 2013-04-26 | $2.95 | $2.95 | 38,300 |
| 2013-04-25 | $3.00 | $3.00 | 44,100 |
| 2013-04-24 | $2.95 | $2.95 | 6,400 |
| 2013-04-23 | $3.00 | $3.00 | 20,600 |
| 2013-04-22 | $2.82 | $2.82 | 46,300 |
| 2013-04-19 | $2.83 | $2.83 | 12,900 |
| 2013-04-18 | $2.82 | $2.82 | 157,300 |
| 2013-04-17 | $2.91 | $2.91 | 116,600 |
| 2013-04-16 | $3.01 | $3.01 | 12,000 |
| 2013-04-15 | $2.90 | $2.90 | 68,100 |
| 2013-04-12 | $3.00 | $3.00 | 44,200 |
| 2013-04-11 | $3.00 | $3.00 | 24,400 |
| 2013-04-10 | $2.97 | $2.97 | 127,400 |
| 2013-04-09 | $3.04 | $3.04 | 4,000 |
| 2013-04-08 | $2.90 | $2.90 | 26,400 |
| 2013-04-05 | $2.95 | $2.95 | 15,600 |
| 2013-04-04 | $2.95 | $2.95 | 56,900 |
| 2013-04-03 | $3.00 | $3.00 | 67,500 |
| 2013-04-02 | $2.82 | $2.82 | 32,800 |
| 2013-04-01 | $2.90 | $2.90 | 142,400 |
| 2013-03-28 | $2.80 | $2.80 | 63,000 |
| 2013-03-27 | $2.90 | $2.90 | 23,900 |
| 2013-03-26 | $2.90 | $2.90 | 423,100 |
| 2013-03-25 | $2.90 | $2.90 | 90,900 |
| 2013-03-22 | $2.88 | $2.88 | 59,000 |
| 2013-03-21 | $2.84 | $2.84 | 1,133,500 |
| 2013-03-20 | $2.71 | $2.71 | 583,200 |
| 2013-03-19 | $2.60 | $2.60 | 483,700 |
| 2013-03-18 | $2.70 | $2.70 | 4,070,300 |