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
- 2001-12-26 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 | $2.36 | $2.36 | 10,691 |
| 2013-12-30 | $2.79 | $2.79 | 1,889 |
| 2013-12-27 | $2.84 | $2.84 | 392 |
| 2013-12-26 | $2.99 | $2.99 | 5,630 |
| 2013-12-24 | $2.73 | $2.73 | 614 |
| 2013-12-23 | $2.96 | $2.96 | 408 |
| 2013-12-20 | $2.89 | $2.89 | 10 |
| 2013-12-19 | $2.70 | $2.70 | 807 |
| 2013-12-18 | $2.70 | $2.70 | 260 |
| 2013-12-17 | $2.89 | $2.89 | 1,176 |
| 2013-12-16 | $2.90 | $2.90 | 67 |
| 2013-12-13 | $2.70 | $2.70 | 1,763 |
| 2013-12-12 | $2.96 | $2.96 | 684 |
| 2013-12-11 | $3.00 | $3.00 | 1,352 |
| 2013-12-10 | $2.90 | $2.90 | 334 |
| 2013-12-09 | $2.90 | $2.90 | 710 |
| 2013-12-06 | $3.20 | $3.20 | 463 |
| 2013-12-05 | $2.97 | $2.97 | 1,948 |
| 2013-12-04 | $3.00 | $3.00 | 848 |
| 2013-12-03 | $3.20 | $3.20 | 3,367 |
| 2013-12-02 | $3.50 | $3.50 | 1,390 |
| 2013-11-29 | $3.28 | $3.28 | 0 |
| 2013-11-27 | $3.28 | $3.28 | 5,035 |
| 2013-11-26 | $3.36 | $3.36 | 4,366 |
| 2013-11-25 | $3.75 | $3.75 | 6,093 |
| 2013-11-22 | $3.13 | $3.13 | 308 |
| 2013-11-21 | $3.20 | $3.20 | 1,005 |
| 2013-11-20 | $3.11 | $3.11 | 59 |
| 2013-11-19 | $3.20 | $3.20 | 6,481 |
| 2013-11-18 | $3.50 | $3.50 | 320 |
| 2013-11-15 | $3.57 | $3.57 | 1,842 |
| 2013-11-14 | $3.34 | $3.34 | 203 |
| 2013-11-13 | $3.11 | $3.11 | 610 |
| 2013-11-12 | $3.50 | $3.50 | 325 |
| 2013-11-11 | $3.10 | $3.10 | 200 |
| 2013-11-08 | $3.40 | $3.40 | 948 |
| 2013-11-07 | $3.00 | $3.00 | 136 |
| 2013-11-06 | $3.70 | $3.70 | 2,547 |
| 2013-11-05 | $3.89 | $3.89 | 6,686 |
| 2013-11-04 | $3.66 | $3.66 | 691 |
| 2013-11-01 | $3.66 | $3.66 | 485 |
| 2013-10-31 | $3.76 | $3.76 | 477 |
| 2013-10-30 | $3.77 | $3.77 | 2,756 |
| 2013-10-29 | $4.70 | $4.70 | 591 |
| 2013-10-28 | $4.50 | $4.50 | 600 |
| 2013-10-25 | $4.40 | $4.40 | 914 |
| 2013-10-24 | $4.73 | $4.73 | 850 |
| 2013-10-23 | $4.11 | $4.11 | 1,210 |
| 2013-10-22 | $5.00 | $5.00 | 793 |
| 2013-10-21 | $4.95 | $4.95 | 5,496 |
| 2013-10-18 | $4.50 | $4.50 | 9,476 |
| 2013-10-17 | $4.00 | $4.00 | 13,378 |
| 2013-10-16 | $3.60 | $3.60 | 17,560 |
| 2013-10-15 | $2.98 | $2.98 | 1,074 |
| 2013-10-14 | $2.51 | $2.51 | 736 |
| 2013-10-11 | $3.00 | $3.00 | 1,128 |
| 2013-10-10 | $3.20 | $3.20 | 4,653 |
| 2013-10-09 | $2.80 | $2.80 | 217 |
| 2013-10-08 | $2.90 | $2.90 | 240 |
| 2013-10-07 | $2.94 | $2.94 | 259 |
| 2013-10-04 | $2.80 | $2.80 | 360 |
| 2013-10-03 | $2.99 | $2.99 | 3,079 |
| 2013-10-02 | $2.20 | $2.20 | 2,383 |
| 2013-10-01 | $2.50 | $2.50 | 10 |
| 2013-09-30 | $2.50 | $2.50 | 1,091 |
| 2013-09-27 | $2.75 | $2.75 | 5,362 |
| 2013-09-26 | $2.98 | $2.98 | 0 |
| 2013-09-25 | $2.98 | $2.98 | 1,897 |
| 2013-09-24 | $2.68 | $2.68 | 1,071 |
| 2013-09-23 | $2.99 | $2.99 | 3,718 |
| 2013-09-20 | $2.78 | $2.78 | 319 |
| 2013-09-19 | $2.81 | $2.81 | 250 |
| 2013-09-18 | $2.81 | $2.81 | 727 |
| 2013-09-17 | $3.00 | $3.00 | 0 |
| 2013-09-16 | $3.00 | $3.00 | 0 |
| 2013-09-13 | $3.00 | $3.00 | 800 |
| 2013-09-12 | $2.90 | $2.90 | 100 |
| 2013-09-11 | $2.52 | $2.52 | 60 |
| 2013-09-10 | $2.51 | $2.51 | 2,214 |
| 2013-09-09 | $3.32 | $3.32 | 60 |
| 2013-09-06 | $3.49 | $3.49 | 768 |
| 2013-09-05 | $2.80 | $2.80 | 801 |
| 2013-09-04 | $2.70 | $2.70 | 2,326 |
| 2013-09-03 | $2.90 | $2.90 | 118 |
| 2013-08-30 | $3.00 | $3.00 | 1,771 |
| 2013-08-29 | $3.50 | $3.50 | 479 |
| 2013-08-28 | $3.48 | $3.48 | 2,668 |
| 2013-08-27 | $3.49 | $3.49 | 888 |
| 2013-08-26 | $3.89 | $3.89 | 316 |
| 2013-08-23 | $3.16 | $3.16 | 139 |
| 2013-08-22 | $4.20 | $4.20 | 2,827 |
| 2013-08-21 | $3.10 | $3.10 | 3,670 |
| 2013-08-20 | $3.00 | $3.00 | 750 |
| 2013-08-19 | $3.10 | $3.10 | 3,695 |
| 2013-08-16 | $3.99 | $3.99 | 408 |
| 2013-08-15 | $3.50 | $3.50 | 1,000 |
| 2013-08-14 | $3.81 | $3.81 | 600 |
| 2013-08-13 | $4.19 | $4.19 | 2,247 |
| 2013-08-12 | $4.02 | $4.02 | 5,533 |
| 2013-08-09 | $4.00 | $4.00 | 8,794 |
| 2013-08-08 | $2.61 | $2.61 | 607 |
| 2013-08-07 | $2.62 | $2.62 | 2,902 |
| 2013-08-06 | $3.99 | $3.99 | 2,866 |
| 2013-08-05 | $4.85 | $4.85 | 3,358 |
| 2013-08-02 | $6.00 | $6.00 | 10,095 |
| 2013-08-01 | $3.50 | $3.50 | 16,484 |
| 2013-07-31 | $2.20 | $2.20 | 1,927 |
| 2013-07-30 | $2.00 | $2.00 | 0 |
| 2013-07-29 | $2.00 | $2.00 | 2 |
| 2013-07-26 | $2.00 | $2.00 | 95 |
| 2013-07-25 | $2.00 | $2.00 | 920 |
| 2013-07-24 | $2.00 | $2.00 | 61 |
| 2013-07-23 | $2.10 | $2.10 | 274 |
| 2013-07-22 | $2.13 | $2.13 | 1,393 |
| 2013-07-19 | $2.04 | $2.04 | 1,635 |
| 2013-07-18 | $2.06 | $2.06 | 1,148 |
| 2013-07-17 | $3.00 | $3.00 | 1,800 |
| 2013-07-16 | $2.88 | $2.88 | 0 |
| 2013-07-15 | $2.88 | $2.88 | 0 |
| 2013-07-12 | $2.88 | $2.88 | 60 |
| 2013-07-11 | $2.50 | $2.50 | 950 |
| 2013-07-10 | $2.98 | $2.98 | 269 |
| 2013-07-09 | $2.96 | $2.96 | 595 |
| 2013-07-08 | $2.87 | $2.87 | 177 |
| 2013-07-05 | $2.10 | $2.10 | 46 |
| 2013-07-03 | $2.55 | $2.55 | 0 |
| 2013-07-02 | $2.55 | $2.55 | 21 |
| 2013-07-01 | $2.04 | $2.04 | 27 |
| 2013-06-28 | $2.60 | $2.60 | 106 |
| 2013-06-27 | $2.54 | $2.54 | 3,790 |
| 2013-06-26 | $2.50 | $2.50 | 1,390 |
| 2013-06-25 | $2.98 | $2.98 | 816 |
| 2013-06-24 | $2.80 | $2.80 | 1 |
| 2013-06-21 | $3.00 | $3.00 | 0 |
| 2013-06-20 | $3.00 | $3.00 | 115 |
| 2013-06-19 | $3.20 | $3.20 | 0 |
| 2013-06-18 | $3.20 | $3.20 | 1,237 |
| 2013-06-17 | $3.40 | $3.40 | 329 |
| 2013-06-14 | $3.00 | $3.00 | 398 |
| 2013-06-13 | $3.00 | $3.00 | 110 |
| 2013-06-12 | $2.80 | $2.80 | 491 |
| 2013-06-11 | $2.60 | $2.60 | 300 |
| 2013-06-10 | $2.60 | $2.60 | 1,647 |
| 2013-06-07 | $3.40 | $3.40 | 609 |
| 2013-06-06 | $3.50 | $3.50 | 36 |
| 2013-06-05 | $3.40 | $3.40 | 1,151 |
| 2013-06-04 | $3.50 | $3.50 | 1,023 |
| 2013-06-03 | $3.40 | $3.40 | 1,215 |
| 2013-05-31 | $2.23 | $2.23 | 0 |
| 2013-05-30 | $2.23 | $2.23 | 236 |
| 2013-05-29 | $2.91 | $2.91 | 103 |
| 2013-05-28 | $2.99 | $2.99 | 52 |
| 2013-05-24 | $2.99 | $2.99 | 200 |
| 2013-05-23 | $2.99 | $2.99 | 137 |
| 2013-05-22 | $2.99 | $2.99 | 415 |
| 2013-05-21 | $2.91 | $2.91 | 2,337 |
| 2013-05-20 | $3.90 | $3.90 | 75 |
| 2013-05-17 | $3.90 | $3.90 | 49 |
| 2013-05-16 | $3.80 | $3.80 | 0 |
| 2013-05-15 | $3.80 | $3.80 | 1,683 |
| 2013-05-14 | $3.50 | $3.50 | 2,083 |
| 2013-05-13 | $3.50 | $3.50 | 120 |
| 2013-05-10 | $3.01 | $3.01 | 102 |
| 2013-05-09 | $3.10 | $3.10 | 80 |
| 2013-05-08 | $2.99 | $2.99 | 161 |
| 2013-05-07 | $3.80 | $3.80 | 324 |
| 2013-05-06 | $3.76 | $3.76 | 162 |
| 2013-05-03 | $2.90 | $2.90 | 1,567 |
| 2013-05-02 | $2.83 | $2.83 | 1,920 |
| 2013-05-01 | $2.52 | $2.52 | 831 |
| 2013-04-30 | $2.50 | $2.50 | 1,475 |
| 2013-04-29 | $2.59 | $2.59 | 764 |
| 2013-04-26 | $3.30 | $3.30 | 2,009 |
| 2013-04-25 | $3.00 | $3.00 | 3,960 |
| 2013-04-24 | $2.40 | $2.40 | 5,697 |
| 2013-04-23 | $2.25 | $2.25 | 26,044 |
| 2013-04-22 | $4.80 | $4.80 | 38 |
| 2013-04-19 | $5.00 | $5.00 | 68 |
| 2013-04-18 | $4.80 | $4.80 | 599 |
| 2013-04-17 | $4.50 | $4.50 | 100 |
| 2013-04-16 | $4.00 | $4.00 | 1 |
| 2013-04-15 | $4.50 | $4.50 | 909 |
| 2013-04-12 | $5.00 | $5.00 | 2,006 |
| 2013-04-11 | $3.91 | $3.91 | 70 |
| 2013-04-10 | $4.99 | $4.99 | 20 |
| 2013-04-09 | $3.90 | $3.90 | 368 |
| 2013-04-08 | $4.00 | $4.00 | 357 |
| 2013-04-05 | $3.95 | $3.95 | 0 |
| 2013-04-04 | $3.95 | $3.95 | 2,793 |
| 2013-04-03 | $4.20 | $4.20 | 51 |
| 2013-04-02 | $5.00 | $5.00 | 1,369 |
| 2013-04-01 | $4.37 | $4.37 | 1,365 |
| 2013-03-28 | $5.00 | $5.00 | 0 |
| 2013-03-27 | $5.00 | $5.00 | 1 |
| 2013-03-26 | $5.00 | $5.00 | 40 |
| 2013-03-25 | $5.47 | $5.47 | 20 |
| 2013-03-22 | $5.00 | $5.00 | 136 |
| 2013-03-21 | $5.00 | $5.00 | 599 |
| 2013-03-20 | $5.50 | $5.50 | 30 |
| 2013-03-19 | $5.50 | $5.50 | 0 |
| 2013-03-18 | $5.50 | $5.50 | 25 |
| 2013-03-15 | $5.50 | $5.50 | 505 |
| 2013-03-14 | $5.50 | $5.50 | 460 |
| 2013-03-13 | $5.50 | $5.50 | 1,192 |
| 2013-03-12 | $5.00 | $5.00 | 115 |
| 2013-03-11 | $5.00 | $5.00 | 756 |
| 2013-03-08 | $5.05 | $5.05 | 243 |
| 2013-03-07 | $4.50 | $4.50 | 221 |
| 2013-03-06 | $5.50 | $5.50 | 0 |
| 2013-03-05 | $5.50 | $5.50 | 472 |
| 2013-03-04 | $5.40 | $5.40 | 808 |
| 2013-03-01 | $5.90 | $5.90 | 935 |
| 2013-02-28 | $5.00 | $5.00 | 3,133 |
| 2013-02-27 | $5.60 | $5.60 | 10 |
| 2013-02-26 | $5.60 | $5.60 | 4 |
| 2013-02-25 | $6.00 | $6.00 | 954 |
| 2013-02-22 | $6.50 | $6.50 | 543 |
| 2013-02-21 | $6.00 | $6.00 | 15 |
| 2013-02-20 | $6.00 | $6.00 | 21 |
| 2013-02-19 | $6.00 | $6.00 | 20 |
| 2013-02-15 | $6.00 | $6.00 | 194 |
| 2013-02-14 | $6.00 | $6.00 | 13 |
| 2013-02-13 | $6.80 | $6.80 | 62 |
| 2013-02-12 | $6.80 | $6.80 | 40 |
| 2013-02-11 | $6.80 | $6.80 | 290 |
| 2013-02-08 | $5.60 | $5.60 | 10 |
| 2013-02-07 | $5.60 | $5.60 | 29 |
| 2013-02-06 | $5.50 | $5.50 | 0 |
| 2013-02-05 | $5.50 | $5.50 | 26 |
| 2013-02-04 | $7.10 | $7.10 | 154 |
| 2013-02-01 | $5.50 | $5.50 | 110 |
| 2013-01-31 | $5.50 | $5.50 | 10 |
| 2013-01-30 | $5.50 | $5.50 | 49 |
| 2013-01-29 | $7.40 | $7.40 | 35 |
| 2013-01-28 | $7.50 | $7.50 | 50 |
| 2013-01-25 | $5.50 | $5.50 | 2,506 |
| 2013-01-24 | $7.50 | $7.50 | 585 |
| 2013-01-23 | $7.50 | $7.50 | 231 |
| 2013-01-22 | $6.50 | $6.50 | 336 |
| 2013-01-18 | $7.10 | $7.10 | 151 |
| 2013-01-17 | $7.50 | $7.50 | 921 |
| 2013-01-16 | $7.00 | $7.00 | 263 |
| 2013-01-15 | $8.10 | $8.10 | 221 |
| 2013-01-14 | $8.25 | $8.25 | 53 |
| 2013-01-11 | $8.25 | $8.25 | 950 |
| 2013-01-10 | $8.25 | $8.25 | 185 |
| 2013-01-09 | $7.00 | $7.00 | 6 |
| 2013-01-08 | $7.50 | $7.50 | 62 |
| 2013-01-07 | $7.50 | $7.50 | 10 |
| 2013-01-04 | $8.00 | $8.00 | 1 |
| 2013-01-03 | $8.00 | $8.00 | 902 |
| 2013-01-02 | $7.00 | $7.00 | 74 |