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 | $3.80 | $3.80 | 750 |
| 2013-12-30 | $3.80 | $3.80 | 14,700 |
| 2013-12-27 | $3.50 | $3.50 | 0 |
| 2013-12-26 | $3.50 | $3.50 | 0 |
| 2013-12-24 | $3.50 | $3.50 | 2,700 |
| 2013-12-23 | $3.40 | $3.40 | 3,170 |
| 2013-12-20 | $3.60 | $3.60 | 3,300 |
| 2013-12-19 | $3.00 | $3.00 | 750 |
| 2013-12-18 | $3.10 | $3.10 | 6,750 |
| 2013-12-17 | $3.30 | $3.30 | 0 |
| 2013-12-16 | $3.30 | $3.30 | 5,650 |
| 2013-12-13 | $2.60 | $2.60 | 4,000 |
| 2013-12-12 | $3.00 | $3.00 | 300 |
| 2013-12-11 | $2.60 | $2.60 | 7,300 |
| 2013-12-10 | $2.90 | $2.90 | 200 |
| 2013-12-09 | $3.00 | $3.00 | 3,150 |
| 2013-12-06 | $3.00 | $3.00 | 0 |
| 2013-12-05 | $3.00 | $3.00 | 0 |
| 2013-12-04 | $3.00 | $3.00 | 0 |
| 2013-12-03 | $3.00 | $3.00 | 5,200 |
| 2013-12-02 | $3.10 | $3.10 | 50 |
| 2013-11-29 | $3.00 | $3.00 | 0 |
| 2013-11-27 | $3.00 | $3.00 | 8,200 |
| 2013-11-26 | $3.00 | $3.00 | 2,500 |
| 2013-11-25 | $3.30 | $3.30 | 2,030 |
| 2013-11-22 | $3.50 | $3.50 | 8,200 |
| 2013-11-21 | $3.40 | $3.40 | 2,320 |
| 2013-11-20 | $3.30 | $3.30 | 4,310 |
| 2013-11-19 | $3.20 | $3.20 | 500 |
| 2013-11-18 | $3.70 | $3.70 | 15,000 |
| 2013-11-15 | $3.10 | $3.10 | 31,170 |
| 2013-11-14 | $3.30 | $3.30 | 12,050 |
| 2013-11-13 | $3.00 | $3.00 | 2,250 |
| 2013-11-12 | $2.80 | $2.80 | 2,600 |
| 2013-11-11 | $2.90 | $2.90 | 800 |
| 2013-11-08 | $2.90 | $2.90 | 0 |
| 2013-11-07 | $2.90 | $2.90 | 0 |
| 2013-11-06 | $2.90 | $2.90 | 250 |
| 2013-11-05 | $2.80 | $2.80 | 0 |
| 2013-11-04 | $2.80 | $2.80 | 1,800 |
| 2013-11-01 | $2.80 | $2.80 | 3,600 |
| 2013-10-31 | $3.10 | $3.10 | 1,300 |
| 2013-10-30 | $3.30 | $3.30 | 0 |
| 2013-10-29 | $3.30 | $3.30 | 0 |
| 2013-10-28 | $3.30 | $3.30 | 0 |
| 2013-10-25 | $3.30 | $3.30 | 0 |
| 2013-10-24 | $3.30 | $3.30 | 150 |
| 2013-10-23 | $3.30 | $3.30 | 2,300 |
| 2013-10-22 | $3.60 | $3.60 | 450 |
| 2013-10-21 | $3.30 | $3.30 | 2,100 |
| 2013-10-18 | $3.50 | $3.50 | 2,270 |
| 2013-10-17 | $3.20 | $3.20 | 1,400 |
| 2013-10-16 | $3.40 | $3.40 | 500 |
| 2013-10-15 | $3.20 | $3.20 | 5,950 |
| 2013-10-14 | $3.30 | $3.30 | 0 |
| 2013-10-11 | $3.30 | $3.30 | 0 |
| 2013-10-10 | $3.30 | $3.30 | 2,200 |
| 2013-10-09 | $3.20 | $3.20 | 1,850 |
| 2013-10-08 | $3.20 | $3.20 | 700 |
| 2013-10-07 | $3.30 | $3.30 | 0 |
| 2013-10-04 | $3.30 | $3.30 | 1,500 |
| 2013-10-03 | $3.20 | $3.20 | 4,400 |
| 2013-10-02 | $3.40 | $3.40 | 300 |
| 2013-10-01 | $3.30 | $3.30 | 3,300 |
| 2013-09-30 | $3.30 | $3.30 | 0 |
| 2013-09-27 | $3.30 | $3.30 | 240 |
| 2013-09-26 | $3.30 | $3.30 | 370 |
| 2013-09-25 | $3.40 | $3.40 | 5,380 |
| 2013-09-24 | $3.40 | $3.40 | 3,100 |
| 2013-09-23 | $3.50 | $3.50 | 3,050 |
| 2013-09-20 | $3.50 | $3.50 | 0 |
| 2013-09-19 | $3.50 | $3.50 | 13,000 |
| 2013-09-18 | $3.50 | $3.50 | 1,100 |
| 2013-09-17 | $3.50 | $3.50 | 680 |
| 2013-09-16 | $3.50 | $3.50 | 0 |
| 2013-09-13 | $3.50 | $3.50 | 1,040 |
| 2013-09-12 | $3.80 | $3.80 | 50 |
| 2013-09-11 | $3.60 | $3.60 | 50 |
| 2013-09-10 | $3.70 | $3.70 | 0 |
| 2013-09-09 | $3.70 | $3.70 | 1,350 |
| 2013-09-06 | $3.40 | $3.40 | 0 |
| 2013-09-05 | $3.40 | $3.40 | 400 |
| 2013-09-04 | $3.80 | $3.80 | 1,700 |
| 2013-09-03 | $3.40 | $3.40 | 1,500 |
| 2013-08-30 | $2.90 | $2.90 | 0 |
| 2013-08-29 | $2.90 | $2.90 | 0 |
| 2013-08-28 | $2.90 | $2.90 | 850 |
| 2013-08-27 | $3.30 | $3.30 | 250 |
| 2013-08-26 | $3.30 | $3.30 | 500 |
| 2013-08-23 | $3.60 | $3.60 | 4,600 |
| 2013-08-22 | $3.30 | $3.30 | 3,400 |
| 2013-08-21 | $3.60 | $3.60 | 0 |
| 2013-08-20 | $3.60 | $3.60 | 70 |
| 2013-08-19 | $3.40 | $3.40 | 0 |
| 2013-08-16 | $3.40 | $3.40 | 200 |
| 2013-08-15 | $3.60 | $3.60 | 20,000 |
| 2013-08-14 | $3.90 | $3.90 | 2,600 |
| 2013-08-13 | $3.20 | $3.20 | 2,000 |
| 2013-08-12 | $3.40 | $3.40 | 2,800 |
| 2013-08-09 | $3.50 | $3.50 | 3,810 |
| 2013-08-08 | $3.50 | $3.50 | 0 |
| 2013-08-07 | $3.50 | $3.50 | 0 |
| 2013-08-06 | $3.50 | $3.50 | 0 |
| 2013-08-05 | $3.50 | $3.50 | 0 |
| 2013-08-02 | $3.50 | $3.50 | 5,150 |
| 2013-08-01 | $3.80 | $3.80 | 150 |
| 2013-07-31 | $3.50 | $3.50 | 2,500 |
| 2013-07-30 | $3.90 | $3.90 | 1,950 |
| 2013-07-29 | $3.90 | $3.90 | 2,800 |
| 2013-07-26 | $4.00 | $4.00 | 18,800 |
| 2013-07-25 | $4.20 | $4.20 | 200 |
| 2013-07-24 | $4.20 | $4.20 | 2,450 |
| 2013-07-23 | $4.20 | $4.20 | 0 |
| 2013-07-22 | $4.20 | $4.20 | 1,600 |
| 2013-07-19 | $4.00 | $4.00 | 5,200 |
| 2013-07-18 | $4.00 | $4.00 | 2,550 |
| 2013-07-17 | $4.30 | $4.30 | 4,300 |
| 2013-07-16 | $4.40 | $4.40 | 25,130 |
| 2013-07-15 | $4.00 | $4.00 | 16,000 |
| 2013-07-12 | $4.20 | $4.20 | 3,200 |
| 2013-07-11 | $4.20 | $4.20 | 3,300 |
| 2013-07-10 | $4.30 | $4.30 | 16,710 |
| 2013-07-09 | $4.40 | $4.40 | 5,150 |
| 2013-07-08 | $4.10 | $4.10 | 0 |
| 2013-07-05 | $4.10 | $4.10 | 8,500 |
| 2013-07-03 | $4.60 | $4.60 | 0 |
| 2013-07-02 | $4.60 | $4.60 | 3,000 |
| 2013-07-01 | $4.70 | $4.70 | 0 |
| 2013-06-28 | $4.70 | $4.70 | 17,910 |
| 2013-06-27 | $4.20 | $4.20 | 5,600 |
| 2013-06-26 | $4.10 | $4.10 | 700 |
| 2013-06-25 | $4.00 | $4.00 | 9,270 |
| 2013-06-24 | $4.10 | $4.10 | 2,100 |
| 2013-06-21 | $4.00 | $4.00 | 2,500 |
| 2013-06-20 | $4.10 | $4.10 | 3,000 |
| 2013-06-19 | $4.10 | $4.10 | 3,500 |
| 2013-06-18 | $4.40 | $4.40 | 4,300 |
| 2013-06-17 | $4.50 | $4.50 | 3,650 |
| 2013-06-14 | $4.20 | $4.20 | 300 |
| 2013-06-13 | $4.30 | $4.30 | 1,150 |
| 2013-06-12 | $4.20 | $4.20 | 770 |
| 2013-06-11 | $3.80 | $3.80 | 3,660 |
| 2013-06-10 | $4.00 | $4.00 | 2,750 |
| 2013-06-07 | $4.00 | $4.00 | 12,000 |
| 2013-06-06 | $3.80 | $3.80 | 6,950 |
| 2013-06-05 | $3.60 | $3.60 | 0 |
| 2013-06-04 | $3.60 | $3.60 | 0 |
| 2013-06-03 | $3.60 | $3.60 | 20,500 |
| 2013-05-31 | $3.60 | $3.60 | 250 |
| 2013-05-30 | $3.80 | $3.80 | 3,500 |
| 2013-05-29 | $3.90 | $3.90 | 0 |
| 2013-05-28 | $3.90 | $3.90 | 6,400 |
| 2013-05-24 | $3.90 | $3.90 | 50 |
| 2013-05-23 | $3.70 | $3.70 | 10,900 |
| 2013-05-22 | $4.10 | $4.10 | 8,000 |
| 2013-05-21 | $3.80 | $3.80 | 500 |
| 2013-05-20 | $3.70 | $3.70 | 0 |
| 2013-05-17 | $3.70 | $3.70 | 5,300 |
| 2013-05-16 | $3.30 | $3.30 | 4,000 |
| 2013-05-15 | $3.20 | $3.20 | 15,800 |
| 2013-05-14 | $4.00 | $4.00 | 100 |
| 2013-05-13 | $4.00 | $4.00 | 2,540 |
| 2013-05-10 | $4.00 | $4.00 | 0 |
| 2013-05-09 | $4.00 | $4.00 | 0 |
| 2013-05-08 | $4.00 | $4.00 | 0 |
| 2013-05-07 | $4.00 | $4.00 | 750 |
| 2013-05-06 | $4.00 | $4.00 | 31,110 |
| 2013-05-03 | $3.10 | $3.10 | 22,900 |
| 2013-05-02 | $3.70 | $3.70 | 0 |
| 2013-05-01 | $3.70 | $3.70 | 5,200 |
| 2013-04-30 | $3.70 | $3.70 | 9,450 |
| 2013-04-29 | $3.90 | $3.90 | 0 |
| 2013-04-26 | $3.90 | $3.90 | 0 |
| 2013-04-25 | $3.90 | $3.90 | 0 |
| 2013-04-24 | $3.90 | $3.90 | 0 |
| 2013-04-23 | $3.90 | $3.90 | 0 |
| 2013-04-22 | $3.90 | $3.90 | 0 |
| 2013-04-19 | $3.90 | $3.90 | 3,150 |
| 2013-04-18 | $4.00 | $4.00 | 0 |
| 2013-04-17 | $4.00 | $4.00 | 0 |
| 2013-04-16 | $4.00 | $4.00 | 4,600 |
| 2013-04-15 | $4.20 | $4.20 | 0 |
| 2013-04-12 | $4.20 | $4.20 | 0 |
| 2013-04-11 | $4.20 | $4.20 | 650 |
| 2013-04-10 | $4.00 | $4.00 | 0 |
| 2013-04-09 | $4.00 | $4.00 | 0 |
| 2013-04-08 | $4.00 | $4.00 | 0 |
| 2013-04-05 | $4.00 | $4.00 | 0 |
| 2013-04-04 | $4.00 | $4.00 | 0 |
| 2013-04-03 | $4.00 | $4.00 | 0 |
| 2013-04-02 | $4.00 | $4.00 | 2,500 |
| 2013-04-01 | $4.70 | $4.70 | 0 |
| 2013-03-28 | $4.70 | $4.70 | 1,000 |
| 2013-03-27 | $4.00 | $4.00 | 2,500 |
| 2013-03-26 | $4.80 | $4.80 | 0 |
| 2013-03-25 | $4.80 | $4.80 | 5,700 |
| 2013-03-22 | $4.60 | $4.60 | 2,550 |
| 2013-03-21 | $4.60 | $4.60 | 7,550 |
| 2013-03-20 | $4.50 | $4.50 | 500 |
| 2013-03-19 | $4.60 | $4.60 | 100 |
| 2013-03-18 | $4.80 | $4.80 | 3,000 |
| 2013-03-15 | $4.50 | $4.50 | 0 |
| 2013-03-14 | $4.50 | $4.50 | 7,000 |
| 2013-03-13 | $4.60 | $4.60 | 0 |
| 2013-03-12 | $4.60 | $4.60 | 17,830 |
| 2013-03-11 | $4.60 | $4.60 | 500 |
| 2013-03-08 | $4.40 | $4.40 | 2,600 |
| 2013-03-07 | $4.40 | $4.40 | 0 |
| 2013-03-06 | $4.40 | $4.40 | 350 |
| 2013-03-05 | $4.50 | $4.50 | 1,800 |
| 2013-03-04 | $4.60 | $4.60 | 0 |
| 2013-03-01 | $4.60 | $4.60 | 1,050 |
| 2013-02-28 | $4.60 | $4.60 | 0 |
| 2013-02-27 | $4.60 | $4.60 | 2,030 |
| 2013-02-26 | $4.70 | $4.70 | 1,000 |
| 2013-02-25 | $4.70 | $4.70 | 0 |
| 2013-02-22 | $4.70 | $4.70 | 2,800 |
| 2013-02-21 | $4.60 | $4.60 | 200 |
| 2013-02-20 | $4.50 | $4.50 | 0 |
| 2013-02-19 | $4.50 | $4.50 | 120 |
| 2013-02-15 | $4.90 | $4.90 | 3,100 |
| 2013-02-14 | $4.80 | $4.80 | 5,090 |
| 2013-02-13 | $4.60 | $4.60 | 1,010 |
| 2013-02-12 | $4.80 | $4.80 | 0 |
| 2013-02-11 | $4.80 | $4.80 | 0 |
| 2013-02-08 | $4.80 | $4.80 | 0 |
| 2013-02-07 | $4.80 | $4.80 | 3,000 |
| 2013-02-06 | $4.80 | $4.80 | 250 |
| 2013-02-05 | $5.00 | $5.00 | 7,970 |
| 2013-02-04 | $4.70 | $4.70 | 0 |
| 2013-02-01 | $4.70 | $4.70 | 4,200 |
| 2013-01-31 | $4.30 | $4.30 | 2,000 |
| 2013-01-30 | $4.30 | $4.30 | 850 |
| 2013-01-29 | $4.90 | $4.90 | 8,560 |
| 2013-01-28 | $4.70 | $4.70 | 0 |
| 2013-01-25 | $4.70 | $4.70 | 0 |
| 2013-01-24 | $4.70 | $4.70 | 4,000 |
| 2013-01-23 | $4.70 | $4.70 | 0 |
| 2013-01-22 | $4.70 | $4.70 | 250 |
| 2013-01-18 | $4.60 | $4.60 | 3,220 |
| 2013-01-17 | $4.70 | $4.70 | 3,800 |
| 2013-01-16 | $4.30 | $4.30 | 2,500 |
| 2013-01-15 | $4.60 | $4.60 | 15,100 |
| 2013-01-14 | $3.50 | $3.50 | 2,500 |
| 2013-01-11 | $3.20 | $3.20 | 0 |
| 2013-01-10 | $3.20 | $3.20 | 0 |
| 2013-01-09 | $3.20 | $3.20 | 0 |
| 2013-01-08 | $3.20 | $3.20 | 1,000 |
| 2013-01-07 | $3.70 | $3.70 | 2,240 |
| 2013-01-04 | $4.20 | $4.20 | 0 |
| 2013-01-03 | $4.20 | $4.20 | 450 |
| 2013-01-02 | $3.40 | $3.40 | 0 |