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
- 2000-11-01 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 | $2.81 | $2.81 | 256,657 |
| 2013-12-30 | $2.75 | $2.75 | 21,856 |
| 2013-12-27 | $2.76 | $2.76 | 42,367 |
| 2013-12-26 | $2.77 | $2.77 | 74,013 |
| 2013-12-24 | $2.76 | $2.76 | 62,907 |
| 2013-12-23 | $2.73 | $2.73 | 14,527 |
| 2013-12-20 | $2.75 | $2.75 | 66,713 |
| 2013-12-19 | $2.70 | $2.70 | 34,548 |
| 2013-12-18 | $2.76 | $2.76 | 72,125 |
| 2013-12-17 | $2.91 | $2.91 | 22,216 |
| 2013-12-16 | $2.84 | $2.84 | 35,080 |
| 2013-12-13 | $2.75 | $2.75 | 47,546 |
| 2013-12-12 | $2.73 | $2.73 | 49,386 |
| 2013-12-11 | $2.84 | $2.84 | 92,541 |
| 2013-12-10 | $3.01 | $3.01 | 146,541 |
| 2013-12-09 | $3.07 | $3.07 | 47,028 |
| 2013-12-06 | $3.15 | $3.15 | 96,561 |
| 2013-12-05 | $3.06 | $3.06 | 84,521 |
| 2013-12-04 | $3.03 | $3.03 | 38,267 |
| 2013-12-03 | $3.08 | $3.08 | 18,589 |
| 2013-12-02 | $3.01 | $3.01 | 41,699 |
| 2013-11-29 | $3.07 | $3.07 | 11,226 |
| 2013-11-27 | $3.08 | $3.08 | 97,013 |
| 2013-11-26 | $3.14 | $3.14 | 227,600 |
| 2013-11-25 | $2.87 | $2.87 | 17,490 |
| 2013-11-22 | $2.87 | $2.87 | 15,300 |
| 2013-11-21 | $2.87 | $2.87 | 53,550 |
| 2013-11-20 | $2.88 | $2.88 | 46,972 |
| 2013-11-19 | $2.82 | $2.82 | 129,519 |
| 2013-11-18 | $2.92 | $2.92 | 138,004 |
| 2013-11-15 | $3.08 | $3.08 | 86,087 |
| 2013-11-14 | $3.07 | $3.07 | 234,768 |
| 2013-11-13 | $3.02 | $3.02 | 219,640 |
| 2013-11-12 | $2.84 | $2.84 | 33,680 |
| 2013-11-11 | $2.78 | $2.78 | 58,958 |
| 2013-11-08 | $2.83 | $2.83 | 69,656 |
| 2013-11-07 | $2.85 | $2.85 | 101,017 |
| 2013-11-06 | $2.84 | $2.84 | 95,354 |
| 2013-11-05 | $2.90 | $2.90 | 100,468 |
| 2013-11-04 | $2.95 | $2.95 | 147,991 |
| 2013-11-01 | $3.10 | $3.10 | 62,781 |
| 2013-10-31 | $2.96 | $2.96 | 168,284 |
| 2013-10-30 | $2.93 | $2.93 | 123,069 |
| 2013-10-29 | $3.04 | $3.04 | 153,066 |
| 2013-10-28 | $3.20 | $3.20 | 237,992 |
| 2013-10-25 | $3.36 | $3.36 | 129,586 |
| 2013-10-24 | $3.77 | $3.77 | 219,971 |
| 2013-10-23 | $3.37 | $3.37 | 22,506 |
| 2013-10-22 | $3.29 | $3.29 | 40,314 |
| 2013-10-21 | $3.23 | $3.23 | 26,531 |
| 2013-10-18 | $3.21 | $3.21 | 45,058 |
| 2013-10-17 | $3.27 | $3.27 | 112,025 |
| 2013-10-16 | $3.21 | $3.21 | 65,772 |
| 2013-10-15 | $3.34 | $3.34 | 67,329 |
| 2013-10-14 | $3.48 | $3.48 | 21,946 |
| 2013-10-11 | $3.49 | $3.49 | 47,180 |
| 2013-10-10 | $3.51 | $3.51 | 74,071 |
| 2013-10-09 | $3.50 | $3.50 | 62,605 |
| 2013-10-08 | $3.53 | $3.53 | 40,486 |
| 2013-10-07 | $3.56 | $3.56 | 27,662 |
| 2013-10-04 | $3.60 | $3.60 | 37,546 |
| 2013-10-03 | $3.50 | $3.50 | 73,268 |
| 2013-10-02 | $3.66 | $3.66 | 25,103 |
| 2013-10-01 | $3.70 | $3.70 | 41,082 |
| 2013-09-30 | $3.69 | $3.69 | 24,046 |
| 2013-09-27 | $3.61 | $3.61 | 5,310 |
| 2013-09-26 | $3.67 | $3.67 | 17,075 |
| 2013-09-25 | $3.64 | $3.64 | 141,062 |
| 2013-09-24 | $3.45 | $3.45 | 124,139 |
| 2013-09-23 | $3.59 | $3.59 | 92,399 |
| 2013-09-20 | $3.77 | $3.77 | 37,668 |
| 2013-09-19 | $3.85 | $3.85 | 18,200 |
| 2013-09-18 | $3.95 | $3.95 | 35,004 |
| 2013-09-17 | $3.90 | $3.90 | 19,211 |
| 2013-09-16 | $3.91 | $3.91 | 70,992 |
| 2013-09-13 | $4.02 | $4.02 | 73,749 |
| 2013-09-12 | $4.09 | $4.09 | 25,454 |
| 2013-09-11 | $4.12 | $4.12 | 23,092 |
| 2013-09-10 | $4.12 | $4.12 | 48,268 |
| 2013-09-09 | $4.24 | $4.24 | 44,582 |
| 2013-09-06 | $4.30 | $4.30 | 78,902 |
| 2013-09-05 | $4.35 | $4.35 | 165,335 |
| 2013-09-04 | $4.20 | $4.20 | 149,257 |
| 2013-09-03 | $4.01 | $4.01 | 15,388 |
| 2013-08-30 | $4.07 | $4.07 | 19,604 |
| 2013-08-29 | $4.13 | $4.13 | 29,086 |
| 2013-08-28 | $4.20 | $4.20 | 18,753 |
| 2013-08-27 | $4.18 | $4.18 | 24,741 |
| 2013-08-26 | $4.22 | $4.22 | 8,325 |
| 2013-08-23 | $4.23 | $4.23 | 34,724 |
| 2013-08-22 | $4.12 | $4.12 | 98,857 |
| 2013-08-21 | $3.90 | $3.90 | 77,294 |
| 2013-08-20 | $4.05 | $4.05 | 73,880 |
| 2013-08-19 | $4.10 | $4.10 | 22,432 |
| 2013-08-16 | $4.12 | $4.12 | 24,751 |
| 2013-08-15 | $4.03 | $4.03 | 43,656 |
| 2013-08-14 | $4.12 | $4.12 | 36,670 |
| 2013-08-13 | $4.13 | $4.13 | 34,466 |
| 2013-08-12 | $4.29 | $4.29 | 57,881 |
| 2013-08-09 | $4.15 | $4.15 | 12,020 |
| 2013-08-08 | $4.10 | $4.10 | 42,569 |
| 2013-08-07 | $4.16 | $4.16 | 33,750 |
| 2013-08-06 | $4.18 | $4.18 | 209,931 |
| 2013-08-05 | $4.15 | $4.15 | 50,382 |
| 2013-08-02 | $4.05 | $4.05 | 28,568 |
| 2013-08-01 | $4.07 | $4.07 | 47,872 |
| 2013-07-31 | $4.32 | $4.32 | 42,305 |
| 2013-07-30 | $4.27 | $4.27 | 73,345 |
| 2013-07-29 | $4.29 | $4.29 | 92,379 |
| 2013-07-26 | $4.00 | $4.00 | 104,479 |
| 2013-07-25 | $4.08 | $4.08 | 45,293 |
| 2013-07-24 | $4.12 | $4.12 | 113,265 |
| 2013-07-23 | $4.26 | $4.26 | 68,470 |
| 2013-07-22 | $4.40 | $4.40 | 57,507 |
| 2013-07-19 | $4.39 | $4.39 | 50,264 |
| 2013-07-18 | $4.30 | $4.30 | 121,943 |
| 2013-07-17 | $4.34 | $4.34 | 56,643 |
| 2013-07-16 | $4.45 | $4.45 | 17,380 |
| 2013-07-15 | $4.63 | $4.63 | 65,120 |
| 2013-07-12 | $4.53 | $4.53 | 75,691 |
| 2013-07-11 | $4.60 | $4.60 | 50,978 |
| 2013-07-10 | $4.66 | $4.66 | 55,268 |
| 2013-07-09 | $4.80 | $4.80 | 37,964 |
| 2013-07-08 | $4.78 | $4.78 | 28,383 |
| 2013-07-05 | $4.90 | $4.90 | 43,558 |
| 2013-07-03 | $4.95 | $4.95 | 10,662 |
| 2013-07-02 | $4.80 | $4.80 | 79,074 |
| 2013-07-01 | $5.02 | $5.02 | 107,469 |
| 2013-06-28 | $5.15 | $5.15 | 105,265 |
| 2013-06-27 | $4.78 | $4.78 | 76,133 |
| 2013-06-26 | $4.92 | $4.92 | 144,443 |
| 2013-06-25 | $4.85 | $4.85 | 245,791 |
| 2013-06-24 | $4.90 | $4.90 | 427,664 |
| 2013-06-21 | $4.95 | $4.95 | 330,012 |
| 2013-06-20 | $4.45 | $4.45 | 79,764 |
| 2013-06-19 | $4.74 | $4.74 | 44,467 |
| 2013-06-18 | $4.67 | $4.67 | 61,893 |
| 2013-06-17 | $4.80 | $4.80 | 91,312 |
| 2013-06-14 | $4.66 | $4.66 | 79,623 |
| 2013-06-13 | $4.67 | $4.67 | 84,354 |
| 2013-06-12 | $4.68 | $4.68 | 173,201 |
| 2013-06-11 | $4.68 | $4.68 | 157,525 |
| 2013-06-10 | $4.44 | $4.44 | 52,800 |
| 2013-06-07 | $4.42 | $4.42 | 78,071 |
| 2013-06-06 | $4.34 | $4.34 | 41,610 |
| 2013-06-05 | $4.32 | $4.32 | 115,673 |
| 2013-06-04 | $4.34 | $4.34 | 160,400 |
| 2013-06-03 | $4.58 | $4.58 | 155,009 |
| 2013-05-31 | $4.53 | $4.53 | 244,200 |
| 2013-05-30 | $4.84 | $4.84 | 138,745 |
| 2013-05-29 | $4.90 | $4.90 | 288,971 |
| 2013-05-28 | $4.99 | $4.99 | 155,598 |
| 2013-05-24 | $5.07 | $5.07 | 152,912 |
| 2013-05-23 | $5.04 | $5.04 | 389,908 |
| 2013-05-22 | $5.09 | $5.09 | 196,736 |
| 2013-05-21 | $5.29 | $5.29 | 563,206 |
| 2013-05-20 | $5.03 | $5.03 | 1,057,905 |
| 2013-05-17 | $4.48 | $4.48 | 618,503 |
| 2013-05-16 | $4.12 | $4.12 | 118,512 |
| 2013-05-15 | $4.13 | $4.13 | 57,871 |
| 2013-05-14 | $4.20 | $4.20 | 137,278 |
| 2013-05-13 | $4.16 | $4.16 | 66,515 |
| 2013-05-10 | $4.24 | $4.24 | 89,032 |
| 2013-05-09 | $4.27 | $4.27 | 239,872 |
| 2013-05-08 | $4.24 | $4.24 | 274,609 |
| 2013-05-07 | $4.10 | $4.10 | 223,220 |
| 2013-05-06 | $4.00 | $4.00 | 70,127 |
| 2013-05-03 | $3.97 | $3.97 | 152,207 |
| 2013-05-02 | $4.05 | $4.05 | 262,806 |
| 2013-05-01 | $3.96 | $3.96 | 336,726 |
| 2013-04-30 | $3.75 | $3.75 | 203,658 |
| 2013-04-29 | $3.86 | $3.86 | 199,320 |
| 2013-04-26 | $3.90 | $3.90 | 900,694 |
| 2013-04-25 | $4.06 | $4.06 | 87,610 |
| 2013-04-24 | $4.00 | $4.00 | 243,077 |
| 2013-04-23 | $3.80 | $3.80 | 174,586 |
| 2013-04-22 | $3.88 | $3.88 | 626,442 |
| 2013-04-19 | $3.74 | $3.74 | 247,030 |
| 2013-04-18 | $4.03 | $4.03 | 194,390 |
| 2013-04-17 | $4.25 | $4.25 | 199,489 |
| 2013-04-16 | $4.37 | $4.37 | 392,101 |
| 2013-04-15 | $4.25 | $4.25 | 862,713 |
| 2013-04-12 | $3.84 | $3.84 | 454,635 |
| 2013-04-11 | $3.90 | $3.90 | 1,041,149 |
| 2013-04-10 | $3.48 | $3.48 | 43,398 |
| 2013-04-09 | $3.40 | $3.40 | 273,779 |
| 2013-04-08 | $3.85 | $3.85 | 675,844 |
| 2013-04-05 | $3.20 | $3.20 | 78,215 |
| 2013-04-04 | $3.08 | $3.08 | 92,100 |
| 2013-04-03 | $3.16 | $3.16 | 59,398 |
| 2013-04-02 | $3.10 | $3.10 | 30,420 |
| 2013-04-01 | $3.05 | $3.05 | 82,265 |
| 2013-03-28 | $3.04 | $3.04 | 5,676 |
| 2013-03-27 | $3.03 | $3.03 | 8,279 |
| 2013-03-26 | $3.02 | $3.02 | 9,513 |
| 2013-03-25 | $2.91 | $2.91 | 9,150 |
| 2013-03-22 | $2.99 | $2.99 | 12,308 |
| 2013-03-21 | $2.97 | $2.97 | 15,150 |
| 2013-03-20 | $3.06 | $3.06 | 34,950 |
| 2013-03-19 | $3.02 | $3.02 | 17,010 |
| 2013-03-18 | $2.97 | $2.97 | 17,234 |
| 2013-03-15 | $3.00 | $3.00 | 24,304 |
| 2013-03-14 | $3.07 | $3.07 | 11,319 |
| 2013-03-13 | $3.06 | $3.06 | 18,417 |
| 2013-03-12 | $3.06 | $3.06 | 18,200 |
| 2013-03-11 | $3.09 | $3.09 | 35,095 |
| 2013-03-08 | $3.01 | $3.01 | 18,190 |
| 2013-03-07 | $2.98 | $2.98 | 25,590 |
| 2013-03-06 | $3.04 | $3.04 | 52,364 |
| 2013-03-05 | $2.94 | $2.94 | 51,290 |
| 2013-03-04 | $3.08 | $3.08 | 23,988 |
| 2013-03-01 | $3.08 | $3.08 | 224,467 |
| 2013-02-28 | $3.02 | $3.02 | 16,514 |
| 2013-02-27 | $3.00 | $3.00 | 20,631 |
| 2013-02-26 | $3.04 | $3.04 | 19,238 |
| 2013-02-25 | $3.00 | $3.00 | 21,371 |
| 2013-02-22 | $3.15 | $3.15 | 58,849 |
| 2013-02-21 | $3.04 | $3.04 | 36,970 |
| 2013-02-20 | $2.89 | $2.89 | 36,015 |
| 2013-02-19 | $2.76 | $2.76 | 40,151 |
| 2013-02-15 | $2.90 | $2.90 | 16,260 |
| 2013-02-14 | $2.98 | $2.98 | 8,308 |
| 2013-02-13 | $2.95 | $2.95 | 25,100 |
| 2013-02-12 | $2.99 | $2.99 | 197,797 |
| 2013-02-11 | $3.00 | $3.00 | 20,483 |
| 2013-02-08 | $3.06 | $3.06 | 16,497 |
| 2013-02-07 | $3.13 | $3.13 | 21,970 |
| 2013-02-06 | $3.21 | $3.21 | 27,170 |
| 2013-02-05 | $3.18 | $3.18 | 103,475 |
| 2013-02-04 | $3.00 | $3.00 | 26,502 |
| 2013-02-01 | $3.01 | $3.01 | 1,666 |
| 2013-01-31 | $3.19 | $3.19 | 16,482 |
| 2013-01-30 | $2.85 | $2.85 | 17,348 |
| 2013-01-29 | $2.96 | $2.96 | 26,642 |
| 2013-01-28 | $3.16 | $3.16 | 4,583 |
| 2013-01-25 | $3.20 | $3.20 | 13,430 |
| 2013-01-24 | $3.22 | $3.22 | 6,700 |
| 2013-01-23 | $3.27 | $3.27 | 7,000 |
| 2013-01-22 | $3.27 | $3.27 | 18,798 |
| 2013-01-18 | $3.43 | $3.43 | 6,200 |
| 2013-01-17 | $3.39 | $3.39 | 9,631 |
| 2013-01-16 | $3.38 | $3.38 | 11,985 |
| 2013-01-15 | $3.41 | $3.41 | 3,220 |
| 2013-01-14 | $3.56 | $3.56 | 7,957 |
| 2013-01-11 | $3.64 | $3.64 | 15,616 |
| 2013-01-10 | $3.50 | $3.50 | 15,757 |
| 2013-01-09 | $3.50 | $3.50 | 2,600 |
| 2013-01-08 | $3.45 | $3.45 | 21,398 |
| 2013-01-07 | $3.79 | $3.79 | 6,509 |
| 2013-01-04 | $3.87 | $3.87 | 6,800 |
| 2013-01-03 | $3.88 | $3.88 | 26,118 |
| 2013-01-02 | $3.90 | $3.90 | 165,496 |