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
- 2007-11-01 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 | $2.65 | $2.65 | 2,800 |
| 2013-12-30 | $2.65 | $2.65 | 19,500 |
| 2013-12-27 | $2.63 | $2.63 | 10,400 |
| 2013-12-26 | $2.60 | $2.60 | 11,600 |
| 2013-12-24 | $2.56 | $2.56 | 6,100 |
| 2013-12-23 | $2.54 | $2.54 | 12,800 |
| 2013-12-20 | $2.58 | $2.58 | 18,100 |
| 2013-12-19 | $2.61 | $2.61 | 3,700 |
| 2013-12-18 | $2.59 | $2.59 | 6,400 |
| 2013-12-17 | $2.63 | $2.63 | 13,900 |
| 2013-12-16 | $2.59 | $2.59 | 10,600 |
| 2013-12-13 | $2.65 | $2.65 | 34,500 |
| 2013-12-12 | $2.65 | $2.65 | 7,700 |
| 2013-12-11 | $2.58 | $2.58 | 17,900 |
| 2013-12-10 | $2.60 | $2.60 | 17,600 |
| 2013-12-09 | $2.59 | $2.59 | 20,600 |
| 2013-12-06 | $2.57 | $2.57 | 6,000 |
| 2013-12-05 | $2.58 | $2.58 | 5,200 |
| 2013-12-04 | $2.52 | $2.52 | 19,000 |
| 2013-12-03 | $2.58 | $2.58 | 3,600 |
| 2013-12-02 | $2.60 | $2.60 | 5,100 |
| 2013-11-29 | $2.63 | $2.63 | 3,400 |
| 2013-11-27 | $2.63 | $2.63 | 5,000 |
| 2013-11-26 | $2.63 | $2.63 | 14,000 |
| 2013-11-25 | $2.63 | $2.63 | 4,700 |
| 2013-11-22 | $2.63 | $2.63 | 7,600 |
| 2013-11-21 | $2.62 | $2.62 | 4,600 |
| 2013-11-20 | $2.64 | $2.64 | 13,900 |
| 2013-11-19 | $2.63 | $2.63 | 12,400 |
| 2013-11-18 | $2.56 | $2.56 | 14,800 |
| 2013-11-15 | $2.69 | $2.69 | 14,100 |
| 2013-11-14 | $2.72 | $2.72 | 18,800 |
| 2013-11-13 | $2.80 | $2.80 | 5,200 |
| 2013-11-12 | $2.90 | $2.90 | 12,900 |
| 2013-11-11 | $2.85 | $2.85 | 3,700 |
| 2013-11-08 | $2.85 | $2.85 | 4,800 |
| 2013-11-07 | $2.86 | $2.86 | 2,800 |
| 2013-11-06 | $2.83 | $2.83 | 4,000 |
| 2013-11-05 | $2.70 | $2.70 | 7,900 |
| 2013-11-04 | $2.85 | $2.85 | 9,500 |
| 2013-11-01 | $2.82 | $2.82 | 4,400 |
| 2013-10-31 | $2.92 | $2.92 | 48,900 |
| 2013-10-30 | $2.95 | $2.95 | 61,000 |
| 2013-10-29 | $2.65 | $2.65 | 13,200 |
| 2013-10-28 | $2.80 | $2.80 | 20,200 |
| 2013-10-25 | $2.72 | $2.72 | 3,200 |
| 2013-10-24 | $2.74 | $2.74 | 5,000 |
| 2013-10-23 | $2.71 | $2.71 | 10,500 |
| 2013-10-22 | $2.74 | $2.74 | 5,400 |
| 2013-10-21 | $2.70 | $2.70 | 26,200 |
| 2013-10-18 | $2.62 | $2.62 | 5,100 |
| 2013-10-17 | $2.48 | $2.48 | 11,000 |
| 2013-10-16 | $2.60 | $2.60 | 37,300 |
| 2013-10-15 | $2.66 | $2.66 | 14,000 |
| 2013-10-14 | $2.52 | $2.52 | 5,800 |
| 2013-10-11 | $2.53 | $2.53 | 2,100 |
| 2013-10-10 | $2.60 | $2.60 | 8,900 |
| 2013-10-09 | $2.59 | $2.59 | 9,100 |
| 2013-10-08 | $2.65 | $2.65 | 37,500 |
| 2013-10-07 | $2.75 | $2.75 | 14,000 |
| 2013-10-04 | $2.75 | $2.75 | 22,100 |
| 2013-10-03 | $2.79 | $2.79 | 15,600 |
| 2013-10-02 | $2.88 | $2.88 | 66,200 |
| 2013-10-01 | $2.67 | $2.67 | 7,600 |
| 2013-09-30 | $2.66 | $2.66 | 36,200 |
| 2013-09-27 | $2.65 | $2.65 | 35,300 |
| 2013-09-26 | $2.54 | $2.54 | 14,100 |
| 2013-09-25 | $2.52 | $2.52 | 81,000 |
| 2013-09-24 | $2.57 | $2.57 | 22,100 |
| 2013-09-23 | $2.59 | $2.59 | 40,200 |
| 2013-09-20 | $2.56 | $2.56 | 5,800 |
| 2013-09-19 | $2.60 | $2.60 | 19,700 |
| 2013-09-18 | $2.60 | $2.60 | 71,200 |
| 2013-09-17 | $2.58 | $2.58 | 154,300 |
| 2013-09-16 | $2.58 | $2.58 | 3,500 |
| 2013-09-13 | $2.53 | $2.53 | 30,700 |
| 2013-09-12 | $2.65 | $2.65 | 8,000 |
| 2013-09-11 | $2.66 | $2.66 | 15,800 |
| 2013-09-10 | $2.53 | $2.53 | 15,100 |
| 2013-09-09 | $2.60 | $2.60 | 13,100 |
| 2013-09-06 | $2.54 | $2.54 | 93,500 |
| 2013-09-05 | $2.55 | $2.55 | 26,500 |
| 2013-09-04 | $2.50 | $2.50 | 29,300 |
| 2013-09-03 | $2.57 | $2.57 | 17,600 |
| 2013-08-30 | $2.50 | $2.50 | 38,000 |
| 2013-08-29 | $2.40 | $2.40 | 62,300 |
| 2013-08-28 | $2.35 | $2.35 | 49,500 |
| 2013-08-27 | $2.23 | $2.23 | 44,200 |
| 2013-08-26 | $2.19 | $2.19 | 53,200 |
| 2013-08-23 | $2.20 | $2.20 | 27,000 |
| 2013-08-22 | $2.10 | $2.10 | 14,600 |
| 2013-08-21 | $2.10 | $2.10 | 4,600 |
| 2013-08-20 | $2.10 | $2.10 | 13,000 |
| 2013-08-19 | $2.10 | $2.10 | 7,800 |
| 2013-08-16 | $2.03 | $2.03 | 8,600 |
| 2013-08-15 | $2.13 | $2.13 | 8,600 |
| 2013-08-14 | $2.10 | $2.10 | 36,400 |
| 2013-08-13 | $2.18 | $2.18 | 113,400 |
| 2013-08-12 | $2.20 | $2.20 | 58,800 |
| 2013-08-09 | $2.17 | $2.17 | 11,700 |
| 2013-08-08 | $2.13 | $2.13 | 20,200 |
| 2013-08-07 | $2.10 | $2.10 | 7,900 |
| 2013-08-06 | $2.00 | $2.00 | 3,100 |
| 2013-08-05 | $2.04 | $2.04 | 66,800 |
| 2013-08-02 | $2.13 | $2.13 | 13,900 |
| 2013-08-01 | $2.21 | $2.21 | 11,600 |
| 2013-07-31 | $2.21 | $2.21 | 29,700 |
| 2013-07-30 | $2.18 | $2.18 | 15,600 |
| 2013-07-29 | $2.14 | $2.14 | 8,300 |
| 2013-07-26 | $2.19 | $2.19 | 13,800 |
| 2013-07-25 | $2.15 | $2.15 | 9,100 |
| 2013-07-24 | $2.15 | $2.15 | 1,500 |
| 2013-07-23 | $2.15 | $2.15 | 6,700 |
| 2013-07-22 | $2.13 | $2.13 | 7,800 |
| 2013-07-19 | $2.15 | $2.15 | 23,300 |
| 2013-07-18 | $2.14 | $2.14 | 32,800 |
| 2013-07-17 | $2.22 | $2.22 | 22,700 |
| 2013-07-16 | $2.23 | $2.23 | 6,800 |
| 2013-07-15 | $2.23 | $2.23 | 17,800 |
| 2013-07-12 | $2.25 | $2.25 | 6,000 |
| 2013-07-11 | $2.25 | $2.25 | 26,200 |
| 2013-07-10 | $2.25 | $2.25 | 10,700 |
| 2013-07-09 | $2.21 | $2.21 | 2,100 |
| 2013-07-08 | $2.24 | $2.24 | 10,300 |
| 2013-07-05 | $2.25 | $2.25 | 8,100 |
| 2013-07-03 | $2.30 | $2.30 | 2,100 |
| 2013-07-02 | $2.34 | $2.34 | 5,100 |
| 2013-07-01 | $2.35 | $2.35 | 2,600 |
| 2013-06-28 | $2.40 | $2.40 | 19,100 |
| 2013-06-27 | $2.35 | $2.35 | 6,700 |
| 2013-06-26 | $2.26 | $2.26 | 25,800 |
| 2013-06-25 | $2.21 | $2.21 | 28,300 |
| 2013-06-24 | $2.28 | $2.28 | 5,900 |
| 2013-06-21 | $2.30 | $2.30 | 3,400 |
| 2013-06-20 | $2.31 | $2.31 | 26,500 |
| 2013-06-19 | $2.31 | $2.31 | 21,600 |
| 2013-06-18 | $2.32 | $2.32 | 3,400 |
| 2013-06-17 | $2.33 | $2.33 | 3,500 |
| 2013-06-14 | $2.35 | $2.35 | 5,000 |
| 2013-06-13 | $2.37 | $2.37 | 15,000 |
| 2013-06-12 | $2.32 | $2.32 | 4,100 |
| 2013-06-11 | $2.34 | $2.34 | 12,600 |
| 2013-06-10 | $2.39 | $2.39 | 5,400 |
| 2013-06-07 | $2.39 | $2.39 | 13,200 |
| 2013-06-06 | $2.37 | $2.37 | 28,200 |
| 2013-06-05 | $2.37 | $2.37 | 3,000 |
| 2013-06-04 | $2.35 | $2.35 | 5,700 |
| 2013-06-03 | $2.30 | $2.30 | 9,200 |
| 2013-05-31 | $2.37 | $2.37 | 9,700 |
| 2013-05-30 | $2.38 | $2.38 | 5,600 |
| 2013-05-29 | $2.41 | $2.41 | 17,000 |
| 2013-05-28 | $2.42 | $2.42 | 19,600 |
| 2013-05-24 | $2.38 | $2.38 | 27,900 |
| 2013-05-23 | $2.35 | $2.35 | 80,800 |
| 2013-05-22 | $2.47 | $2.47 | 54,000 |
| 2013-05-21 | $2.53 | $2.53 | 19,500 |
| 2013-05-20 | $2.54 | $2.54 | 40,700 |
| 2013-05-17 | $2.53 | $2.53 | 80,800 |
| 2013-05-16 | $2.30 | $2.30 | 12,100 |
| 2013-05-15 | $2.26 | $2.26 | 22,300 |
| 2013-05-14 | $2.20 | $2.20 | 10,500 |
| 2013-05-13 | $2.19 | $2.19 | 6,300 |
| 2013-05-10 | $2.18 | $2.18 | 1,800 |
| 2013-05-09 | $2.16 | $2.16 | 19,000 |
| 2013-05-08 | $2.20 | $2.20 | 8,800 |
| 2013-05-07 | $2.22 | $2.22 | 10,300 |
| 2013-05-06 | $2.21 | $2.21 | 13,600 |
| 2013-05-03 | $2.22 | $2.22 | 33,800 |
| 2013-05-02 | $2.20 | $2.20 | 4,800 |
| 2013-05-01 | $2.21 | $2.21 | 5,800 |
| 2013-04-30 | $2.20 | $2.20 | 13,300 |
| 2013-04-29 | $2.27 | $2.27 | 13,800 |
| 2013-04-26 | $2.18 | $2.18 | 11,100 |
| 2013-04-25 | $2.20 | $2.20 | 9,100 |
| 2013-04-24 | $2.29 | $2.29 | 20,100 |
| 2013-04-23 | $2.33 | $2.33 | 3,400 |
| 2013-04-22 | $2.30 | $2.30 | 11,700 |
| 2013-04-19 | $2.33 | $2.33 | 3,300 |
| 2013-04-18 | $2.33 | $2.33 | 3,000 |
| 2013-04-17 | $2.30 | $2.30 | 18,900 |
| 2013-04-16 | $2.40 | $2.40 | 32,600 |
| 2013-04-15 | $2.30 | $2.30 | 38,600 |
| 2013-04-12 | $2.35 | $2.35 | 15,900 |
| 2013-04-11 | $2.43 | $2.43 | 12,400 |
| 2013-04-10 | $2.45 | $2.45 | 18,000 |
| 2013-04-09 | $2.30 | $2.30 | 13,300 |
| 2013-04-08 | $2.25 | $2.25 | 4,400 |
| 2013-04-05 | $2.42 | $2.42 | 12,800 |
| 2013-04-04 | $2.46 | $2.46 | 10,400 |
| 2013-04-03 | $2.39 | $2.39 | 12,100 |
| 2013-04-02 | $2.32 | $2.32 | 9,300 |
| 2013-04-01 | $2.23 | $2.23 | 21,100 |
| 2013-03-28 | $2.48 | $2.48 | 4,300 |
| 2013-03-27 | $2.45 | $2.45 | 34,300 |
| 2013-03-26 | $2.37 | $2.37 | 32,300 |
| 2013-03-25 | $2.38 | $2.38 | 10,300 |
| 2013-03-22 | $2.45 | $2.45 | 51,600 |
| 2013-03-21 | $2.27 | $2.27 | 6,800 |
| 2013-03-20 | $2.25 | $2.25 | 4,900 |
| 2013-03-19 | $2.25 | $2.25 | 75,900 |
| 2013-03-18 | $2.23 | $2.23 | 50,900 |
| 2013-03-15 | $2.07 | $2.07 | 31,500 |
| 2013-03-14 | $2.06 | $2.06 | 9,000 |
| 2013-03-13 | $2.07 | $2.07 | 21,800 |
| 2013-03-12 | $2.04 | $2.04 | 20,600 |
| 2013-03-11 | $2.10 | $2.10 | 11,800 |
| 2013-03-08 | $2.11 | $2.11 | 23,500 |
| 2013-03-07 | $2.10 | $2.10 | 5,900 |
| 2013-03-06 | $2.12 | $2.12 | 22,600 |
| 2013-03-05 | $2.15 | $2.15 | 19,000 |
| 2013-03-04 | $2.15 | $2.15 | 16,600 |
| 2013-03-01 | $2.14 | $2.14 | 17,700 |
| 2013-02-28 | $2.15 | $2.15 | 16,800 |
| 2013-02-27 | $2.19 | $2.19 | 16,500 |
| 2013-02-26 | $2.17 | $2.17 | 45,000 |
| 2013-02-25 | $2.10 | $2.10 | 10,600 |
| 2013-02-22 | $2.10 | $2.10 | 7,400 |
| 2013-02-21 | $2.10 | $2.10 | 13,100 |
| 2013-02-20 | $2.19 | $2.19 | 18,600 |
| 2013-02-19 | $2.20 | $2.20 | 25,400 |
| 2013-02-15 | $2.17 | $2.17 | 11,600 |
| 2013-02-14 | $2.25 | $2.25 | 10,800 |
| 2013-02-13 | $2.25 | $2.25 | 10,100 |
| 2013-02-12 | $2.20 | $2.20 | 28,800 |
| 2013-02-11 | $2.25 | $2.25 | 25,400 |
| 2013-02-08 | $2.22 | $2.22 | 20,000 |
| 2013-02-07 | $2.19 | $2.19 | 25,500 |
| 2013-02-06 | $2.05 | $2.05 | 11,700 |
| 2013-02-05 | $2.05 | $2.05 | 24,800 |
| 2013-02-04 | $2.10 | $2.10 | 14,100 |
| 2013-02-01 | $2.15 | $2.15 | 26,800 |
| 2013-01-31 | $2.15 | $2.15 | 109,100 |
| 2013-01-30 | $2.24 | $2.24 | 16,000 |
| 2013-01-29 | $2.27 | $2.27 | 96,100 |
| 2013-01-28 | $2.32 | $2.32 | 202,500 |
| 2013-01-25 | $2.12 | $2.12 | 60,400 |
| 2013-01-24 | $2.09 | $2.09 | 40,000 |
| 2013-01-23 | $2.04 | $2.04 | 195,400 |
| 2013-01-22 | $2.03 | $2.03 | 191,000 |
| 2013-01-18 | $1.57 | $1.57 | 8,200 |
| 2013-01-17 | $1.56 | $1.56 | 7,000 |
| 2013-01-16 | $1.61 | $1.61 | 26,600 |
| 2013-01-15 | $1.62 | $1.62 | 22,000 |
| 2013-01-14 | $1.55 | $1.55 | 38,200 |
| 2013-01-11 | $1.55 | $1.55 | 15,200 |
| 2013-01-10 | $1.57 | $1.57 | 3,000 |
| 2013-01-09 | $1.63 | $1.63 | 13,400 |
| 2013-01-08 | $1.65 | $1.65 | 24,400 |
| 2013-01-07 | $1.65 | $1.65 | 5,300 |
| 2013-01-04 | $1.60 | $1.60 | 17,300 |
| 2013-01-03 | $1.57 | $1.57 | 4,900 |
| 2013-01-02 | $1.57 | $1.57 | 16,600 |