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
- 2010-04-26 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 | $2.39 | $2.39 | 10,500 |
| 2013-12-30 | $2.28 | $2.28 | 9,500 |
| 2013-12-27 | $2.17 | $2.17 | 31,500 |
| 2013-12-26 | $2.06 | $2.06 | 2,400 |
| 2013-12-24 | $1.97 | $1.97 | 0 |
| 2013-12-23 | $1.97 | $1.97 | 118,600 |
| 2013-12-20 | $2.14 | $2.14 | 105,100 |
| 2013-12-19 | $2.17 | $2.17 | 6,000 |
| 2013-12-18 | $2.09 | $2.09 | 79,000 |
| 2013-12-17 | $2.16 | $2.16 | 6,000 |
| 2013-12-16 | $2.05 | $2.05 | 700 |
| 2013-12-13 | $1.99 | $1.99 | 0 |
| 2013-12-12 | $1.99 | $1.99 | 3,200 |
| 2013-12-11 | $2.10 | $2.10 | 0 |
| 2013-12-10 | $2.10 | $2.10 | 8,400 |
| 2013-12-09 | $2.09 | $2.09 | 0 |
| 2013-12-06 | $2.09 | $2.09 | 400 |
| 2013-12-05 | $2.09 | $2.09 | 0 |
| 2013-12-04 | $2.09 | $2.09 | 3,900 |
| 2013-12-03 | $2.00 | $2.00 | 16,400 |
| 2013-12-02 | $2.23 | $2.23 | 5,000 |
| 2013-11-29 | $2.23 | $2.23 | 0 |
| 2013-11-27 | $2.23 | $2.23 | 8,000 |
| 2013-11-26 | $2.09 | $2.09 | 17,100 |
| 2013-11-25 | $2.08 | $2.08 | 400 |
| 2013-11-22 | $2.17 | $2.17 | 8,200 |
| 2013-11-21 | $2.10 | $2.10 | 700 |
| 2013-11-20 | $2.14 | $2.14 | 0 |
| 2013-11-19 | $2.14 | $2.14 | 1,400 |
| 2013-11-18 | $2.32 | $2.32 | 36,200 |
| 2013-11-15 | $2.43 | $2.43 | 0 |
| 2013-11-14 | $2.43 | $2.43 | 115,300 |
| 2013-11-13 | $2.34 | $2.34 | 125,000 |
| 2013-11-12 | $2.35 | $2.35 | 62,500 |
| 2013-11-11 | $2.53 | $2.53 | 41,700 |
| 2013-11-08 | $2.57 | $2.57 | 0 |
| 2013-11-07 | $2.57 | $2.57 | 6,000 |
| 2013-11-06 | $2.77 | $2.77 | 10,000 |
| 2013-11-05 | $2.77 | $2.77 | 20,000 |
| 2013-11-04 | $2.63 | $2.63 | 1,000 |
| 2013-11-01 | $2.55 | $2.55 | 0 |
| 2013-10-31 | $2.55 | $2.55 | 4,000 |
| 2013-10-30 | $2.78 | $2.78 | 3,500 |
| 2013-10-29 | $2.74 | $2.74 | 0 |
| 2013-10-28 | $2.74 | $2.74 | 22,500 |
| 2013-10-25 | $2.86 | $2.86 | 35,000 |
| 2013-10-24 | $2.62 | $2.62 | 0 |
| 2013-10-23 | $2.62 | $2.62 | 0 |
| 2013-10-22 | $2.62 | $2.62 | 0 |
| 2013-10-21 | $2.62 | $2.62 | 0 |
| 2013-10-18 | $2.62 | $2.62 | 1,500 |
| 2013-10-17 | $2.62 | $2.62 | 1,500 |
| 2013-10-16 | $2.61 | $2.61 | 10,000 |
| 2013-10-15 | $2.40 | $2.40 | 35,000 |
| 2013-10-14 | $2.61 | $2.61 | 2,400 |
| 2013-10-11 | $2.37 | $2.37 | 3,600 |
| 2013-10-10 | $2.60 | $2.60 | 3,500 |
| 2013-10-09 | $2.52 | $2.52 | 2,800 |
| 2013-10-08 | $2.44 | $2.44 | 2,000 |
| 2013-10-07 | $2.38 | $2.38 | 0 |
| 2013-10-04 | $2.38 | $2.38 | 500 |
| 2013-10-03 | $2.46 | $2.46 | 6,100 |
| 2013-10-02 | $2.52 | $2.52 | 3,000 |
| 2013-10-01 | $2.82 | $2.82 | 1,200 |
| 2013-09-30 | $3.03 | $3.03 | 0 |
| 2013-09-27 | $3.03 | $3.03 | 6,000 |
| 2013-09-26 | $2.94 | $2.94 | 0 |
| 2013-09-25 | $2.94 | $2.94 | 0 |
| 2013-09-24 | $2.94 | $2.94 | 500 |
| 2013-09-23 | $3.47 | $3.47 | 0 |
| 2013-09-20 | $3.47 | $3.47 | 0 |
| 2013-09-19 | $3.47 | $3.47 | 0 |
| 2013-09-18 | $3.47 | $3.47 | 2,400 |
| 2013-09-17 | $4.32 | $4.32 | 0 |
| 2013-09-16 | $4.32 | $4.32 | 0 |
| 2013-09-13 | $4.32 | $4.32 | 8,600 |
| 2013-09-12 | $4.24 | $4.24 | 0 |
| 2013-09-11 | $4.24 | $4.24 | 0 |
| 2013-09-10 | $4.24 | $4.24 | 0 |
| 2013-09-09 | $4.24 | $4.24 | 0 |
| 2013-09-06 | $4.24 | $4.24 | 0 |
| 2013-09-05 | $4.24 | $4.24 | 18,600 |
| 2013-09-04 | $4.01 | $4.01 | 25,200 |
| 2013-09-03 | $4.00 | $4.00 | 120,800 |
| 2013-08-30 | $3.95 | $3.95 | 2,000 |
| 2013-08-29 | $4.12 | $4.12 | 7,100 |
| 2013-08-28 | $3.69 | $3.69 | 500 |
| 2013-08-27 | $3.40 | $3.40 | 400 |
| 2013-08-26 | $3.62 | $3.62 | 0 |
| 2013-08-23 | $3.62 | $3.62 | 400 |
| 2013-08-22 | $3.65 | $3.65 | 600 |
| 2013-08-21 | $3.54 | $3.54 | 23,700 |
| 2013-08-20 | $3.71 | $3.71 | 0 |
| 2013-08-19 | $3.71 | $3.71 | 9,900 |
| 2013-08-16 | $3.86 | $3.86 | 0 |
| 2013-08-15 | $3.86 | $3.86 | 1,400 |
| 2013-08-14 | $3.99 | $3.99 | 3,400 |
| 2013-08-13 | $4.14 | $4.14 | 300 |
| 2013-08-12 | $3.65 | $3.65 | 1,000 |
| 2013-08-09 | $3.60 | $3.60 | 3,000 |
| 2013-08-08 | $2.66 | $2.66 | 0 |
| 2013-08-07 | $2.66 | $2.66 | 5,000 |
| 2013-08-06 | $2.68 | $2.68 | 0 |
| 2013-08-05 | $2.68 | $2.68 | 0 |
| 2013-08-02 | $2.68 | $2.68 | 200 |
| 2013-08-01 | $2.59 | $2.59 | 63,600 |
| 2013-07-31 | $2.78 | $2.78 | 0 |
| 2013-07-30 | $2.78 | $2.78 | 200 |
| 2013-07-29 | $2.69 | $2.69 | 0 |
| 2013-07-26 | $2.69 | $2.69 | 800 |
| 2013-07-25 | $2.64 | $2.64 | 1,600 |
| 2013-07-24 | $2.62 | $2.62 | 500 |
| 2013-07-23 | $2.58 | $2.58 | 1,900 |
| 2013-07-22 | $2.41 | $2.41 | 41,200 |
| 2013-07-19 | $2.27 | $2.27 | 0 |
| 2013-07-18 | $2.27 | $2.27 | 700 |
| 2013-07-17 | $2.12 | $2.12 | 0 |
| 2013-07-16 | $2.12 | $2.12 | 19,800 |
| 2013-07-15 | $2.26 | $2.26 | 400 |
| 2013-07-12 | $2.33 | $2.33 | 22,000 |
| 2013-07-11 | $2.45 | $2.45 | 3,000 |
| 2013-07-10 | $2.53 | $2.53 | 0 |
| 2013-07-09 | $2.53 | $2.53 | 0 |
| 2013-07-08 | $2.53 | $2.53 | 2,400 |
| 2013-07-05 | $2.47 | $2.47 | 0 |
| 2013-07-03 | $2.47 | $2.47 | 0 |
| 2013-07-02 | $2.47 | $2.47 | 0 |
| 2013-07-01 | $2.47 | $2.47 | 31,000 |
| 2013-06-28 | $2.48 | $2.48 | 36,000 |
| 2013-06-27 | $2.37 | $2.37 | 54,800 |
| 2013-06-26 | $2.60 | $2.60 | 5,000 |
| 2013-06-25 | $2.83 | $2.83 | 0 |
| 2013-06-24 | $2.83 | $2.83 | 8,700 |
| 2013-06-21 | $2.90 | $2.90 | 5,000 |
| 2013-06-20 | $2.83 | $2.83 | 53,300 |
| 2013-06-19 | $3.16 | $3.16 | 11,700 |
| 2013-06-18 | $3.15 | $3.15 | 12,300 |
| 2013-06-17 | $3.25 | $3.25 | 7,600 |
| 2013-06-14 | $3.34 | $3.34 | 0 |
| 2013-06-13 | $3.34 | $3.34 | 0 |
| 2013-06-12 | $3.34 | $3.34 | 2,500 |
| 2013-06-11 | $3.60 | $3.60 | 0 |
| 2013-06-10 | $3.60 | $3.60 | 5,000 |
| 2013-06-07 | $3.46 | $3.46 | 800 |
| 2013-06-06 | $3.59 | $3.59 | 5,500 |
| 2013-06-05 | $3.51 | $3.51 | 0 |
| 2013-06-04 | $3.51 | $3.51 | 2,500 |
| 2013-06-03 | $3.75 | $3.75 | 5,900 |
| 2013-05-31 | $3.78 | $3.78 | 0 |
| 2013-05-30 | $3.78 | $3.78 | 1,000 |
| 2013-05-29 | $3.83 | $3.83 | 0 |
| 2013-05-28 | $3.83 | $3.83 | 0 |
| 2013-05-24 | $3.83 | $3.83 | 6,600 |
| 2013-05-23 | $3.86 | $3.86 | 19,600 |
| 2013-05-22 | $3.90 | $3.90 | 1,500 |
| 2013-05-21 | $3.84 | $3.84 | 0 |
| 2013-05-20 | $3.84 | $3.84 | 0 |
| 2013-05-17 | $3.84 | $3.84 | 0 |
| 2013-05-16 | $3.84 | $3.84 | 0 |
| 2013-05-15 | $3.84 | $3.84 | 500 |
| 2013-05-14 | $3.78 | $3.78 | 2,200 |
| 2013-05-13 | $3.86 | $3.86 | 400 |
| 2013-05-10 | $4.17 | $4.17 | 0 |
| 2013-05-09 | $4.17 | $4.17 | 1,000 |
| 2013-05-08 | $4.26 | $4.26 | 0 |
| 2013-05-07 | $4.26 | $4.26 | 1,100 |
| 2013-05-06 | $3.89 | $3.89 | 0 |
| 2013-05-03 | $3.89 | $3.89 | 400 |
| 2013-05-02 | $3.98 | $3.98 | 34,500 |
| 2013-05-01 | $3.95 | $3.95 | 20,000 |
| 2013-04-30 | $3.93 | $3.93 | 8,000 |
| 2013-04-29 | $3.88 | $3.88 | 0 |
| 2013-04-26 | $3.88 | $3.88 | 2,300 |
| 2013-04-25 | $3.84 | $3.84 | 0 |
| 2013-04-24 | $3.84 | $3.84 | 5,100 |
| 2013-04-23 | $3.60 | $3.60 | 5,000 |
| 2013-04-22 | $3.86 | $3.86 | 0 |
| 2013-04-19 | $3.86 | $3.86 | 0 |
| 2013-04-18 | $3.86 | $3.86 | 0 |
| 2013-04-17 | $3.86 | $3.86 | 0 |
| 2013-04-16 | $3.86 | $3.86 | 3,400 |
| 2013-04-15 | $3.60 | $3.60 | 12,300 |
| 2013-04-12 | $3.95 | $3.95 | 9,000 |
| 2013-04-11 | $4.22 | $4.22 | 0 |
| 2013-04-10 | $4.22 | $4.22 | 21,600 |
| 2013-04-09 | $4.19 | $4.19 | 0 |
| 2013-04-08 | $4.19 | $4.19 | 9,000 |
| 2013-04-05 | $4.10 | $4.10 | 100 |
| 2013-04-04 | $3.92 | $3.92 | 200 |
| 2013-04-03 | $4.37 | $4.37 | 0 |
| 2013-04-02 | $4.37 | $4.37 | 0 |
| 2013-04-01 | $4.37 | $4.37 | 0 |
| 2013-03-28 | $4.37 | $4.37 | 0 |
| 2013-03-27 | $4.37 | $4.37 | 9,000 |
| 2013-03-26 | $4.61 | $4.61 | 500 |
| 2013-03-25 | $4.60 | $4.60 | 200 |
| 2013-03-22 | $4.65 | $4.65 | 9,900 |
| 2013-03-21 | $4.67 | $4.67 | 5,300 |
| 2013-03-20 | $4.69 | $4.69 | 0 |
| 2013-03-19 | $4.69 | $4.69 | 1,100 |
| 2013-03-18 | $4.58 | $4.58 | 100 |
| 2013-03-15 | $5.26 | $5.26 | 0 |
| 2013-03-14 | $5.26 | $5.26 | 0 |
| 2013-03-13 | $5.26 | $5.26 | 0 |
| 2013-03-12 | $5.26 | $5.26 | 6,800 |
| 2013-03-11 | $5.33 | $5.33 | 100 |
| 2013-03-08 | $5.48 | $5.48 | 0 |
| 2013-03-07 | $5.48 | $5.48 | 2,000 |
| 2013-03-06 | $5.34 | $5.34 | 7,900 |
| 2013-03-05 | $5.78 | $5.78 | 0 |
| 2013-03-04 | $5.78 | $5.78 | 0 |
| 2013-03-01 | $5.78 | $5.78 | 100 |
| 2013-02-28 | $6.03 | $6.03 | 0 |
| 2013-02-27 | $6.03 | $6.03 | 0 |
| 2013-02-26 | $6.03 | $6.03 | 0 |
| 2013-02-25 | $6.03 | $6.03 | 0 |
| 2013-02-22 | $6.03 | $6.03 | 0 |
| 2013-02-21 | $6.03 | $6.03 | 1,500 |
| 2013-02-20 | $6.10 | $6.10 | 900 |
| 2013-02-19 | $6.57 | $6.57 | 800 |
| 2013-02-15 | $7.08 | $7.08 | 0 |
| 2013-02-14 | $7.08 | $7.08 | 2,500 |
| 2013-02-13 | $6.94 | $6.94 | 200 |
| 2013-02-12 | $6.80 | $6.80 | 0 |
| 2013-02-11 | $6.80 | $6.80 | 0 |
| 2013-02-08 | $6.80 | $6.80 | 0 |
| 2013-02-07 | $6.80 | $6.80 | 10,100 |
| 2013-02-06 | $6.85 | $6.85 | 200 |
| 2013-02-05 | $6.68 | $6.68 | 500 |
| 2013-02-04 | $6.68 | $6.68 | 0 |
| 2013-02-01 | $6.68 | $6.68 | 300 |
| 2013-01-31 | $6.84 | $6.84 | 0 |
| 2013-01-30 | $6.84 | $6.84 | 2,500 |
| 2013-01-29 | $6.70 | $6.70 | 0 |
| 2013-01-28 | $6.70 | $6.70 | 7,500 |
| 2013-01-25 | $6.80 | $6.80 | 1,200 |
| 2013-01-24 | $7.00 | $7.00 | 0 |
| 2013-01-23 | $7.00 | $7.00 | 600 |
| 2013-01-22 | $7.07 | $7.07 | 18,400 |
| 2013-01-18 | $7.27 | $7.27 | 3,600 |
| 2013-01-17 | $7.32 | $7.32 | 3,000 |
| 2013-01-16 | $7.30 | $7.30 | 0 |
| 2013-01-15 | $7.30 | $7.30 | 10,500 |
| 2013-01-14 | $7.43 | $7.43 | 9,500 |
| 2013-01-11 | $7.57 | $7.57 | 500 |
| 2013-01-10 | $7.59 | $7.59 | 17,900 |
| 2013-01-09 | $7.55 | $7.55 | 0 |
| 2013-01-08 | $7.55 | $7.55 | 11,000 |
| 2013-01-07 | $7.72 | $7.72 | 300 |
| 2013-01-04 | $7.62 | $7.62 | 5,500 |
| 2013-01-03 | $8.05 | $8.05 | 0 |
| 2013-01-02 | $8.05 | $8.05 | 300 |