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
- 1993-08-26 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 | $2.52 | $2.52 | 164,800 |
| 2013-12-30 | $2.60 | $2.60 | 62,000 |
| 2013-12-27 | $2.55 | $2.55 | 117,600 |
| 2013-12-26 | $2.63 | $2.63 | 89,700 |
| 2013-12-24 | $2.63 | $2.63 | 137,700 |
| 2013-12-23 | $2.59 | $2.59 | 251,200 |
| 2013-12-20 | $2.41 | $2.41 | 153,300 |
| 2013-12-19 | $2.39 | $2.39 | 106,300 |
| 2013-12-18 | $2.35 | $2.35 | 192,100 |
| 2013-12-17 | $2.43 | $2.43 | 231,700 |
| 2013-12-16 | $2.46 | $2.46 | 70,200 |
| 2013-12-13 | $2.47 | $2.47 | 86,100 |
| 2013-12-12 | $2.46 | $2.46 | 122,300 |
| 2013-12-11 | $2.52 | $2.52 | 148,500 |
| 2013-12-10 | $2.55 | $2.55 | 253,000 |
| 2013-12-09 | $2.56 | $2.56 | 109,400 |
| 2013-12-06 | $2.61 | $2.61 | 135,400 |
| 2013-12-05 | $2.54 | $2.54 | 140,600 |
| 2013-12-04 | $2.61 | $2.61 | 259,400 |
| 2013-12-03 | $2.58 | $2.58 | 268,300 |
| 2013-12-02 | $2.80 | $2.80 | 239,000 |
| 2013-11-29 | $2.71 | $2.71 | 42,500 |
| 2013-11-27 | $2.76 | $2.76 | 185,800 |
| 2013-11-26 | $2.76 | $2.76 | 458,200 |
| 2013-11-25 | $2.63 | $2.63 | 252,500 |
| 2013-11-22 | $2.65 | $2.65 | 309,900 |
| 2013-11-21 | $2.76 | $2.76 | 336,000 |
| 2013-11-20 | $2.82 | $2.82 | 416,600 |
| 2013-11-19 | $2.93 | $2.93 | 313,700 |
| 2013-11-18 | $2.95 | $2.95 | 870,100 |
| 2013-11-15 | $3.12 | $3.12 | 1,155,000 |
| 2013-11-14 | $2.86 | $2.86 | 680,100 |
| 2013-11-13 | $2.87 | $2.87 | 1,090,400 |
| 2013-11-12 | $3.36 | $3.36 | 3,073,100 |
| 2013-11-11 | $3.09 | $3.09 | 454,700 |
| 2013-11-08 | $3.24 | $3.24 | 831,400 |
| 2013-11-07 | $3.29 | $3.29 | 5,061,800 |
| 2013-11-06 | $3.58 | $3.58 | 12,367,000 |
| 2013-11-05 | $2.54 | $2.54 | 73,800 |
| 2013-11-04 | $2.43 | $2.43 | 19,000 |
| 2013-11-01 | $2.48 | $2.48 | 25,000 |
| 2013-10-31 | $2.53 | $2.53 | 64,500 |
| 2013-10-30 | $2.65 | $2.65 | 33,100 |
| 2013-10-29 | $2.63 | $2.63 | 12,200 |
| 2013-10-28 | $2.61 | $2.61 | 28,500 |
| 2013-10-25 | $2.68 | $2.68 | 191,200 |
| 2013-10-24 | $2.54 | $2.54 | 45,000 |
| 2013-10-23 | $2.58 | $2.58 | 54,800 |
| 2013-10-22 | $2.61 | $2.61 | 72,900 |
| 2013-10-21 | $2.62 | $2.62 | 809,300 |
| 2013-10-18 | $2.75 | $2.75 | 59,200 |
| 2013-10-17 | $2.86 | $2.86 | 51,500 |
| 2013-10-16 | $2.74 | $2.74 | 78,200 |
| 2013-10-15 | $2.58 | $2.58 | 16,000 |
| 2013-10-14 | $2.63 | $2.63 | 20,900 |
| 2013-10-11 | $2.74 | $2.74 | 31,800 |
| 2013-10-10 | $2.73 | $2.73 | 24,300 |
| 2013-10-09 | $2.73 | $2.73 | 88,300 |
| 2013-10-08 | $2.93 | $2.93 | 165,000 |
| 2013-10-07 | $2.83 | $2.83 | 78,700 |
| 2013-10-04 | $2.72 | $2.72 | 135,200 |
| 2013-10-03 | $2.45 | $2.45 | 36,900 |
| 2013-10-02 | $2.39 | $2.39 | 49,400 |
| 2013-10-01 | $2.44 | $2.44 | 86,700 |
| 2013-09-30 | $2.44 | $2.44 | 32,100 |
| 2013-09-27 | $2.32 | $2.32 | 71,100 |
| 2013-09-26 | $2.31 | $2.31 | 61,100 |
| 2013-09-25 | $2.41 | $2.41 | 43,300 |
| 2013-09-24 | $2.50 | $2.50 | 44,500 |
| 2013-09-23 | $2.52 | $2.52 | 54,000 |
| 2013-09-20 | $2.65 | $2.65 | 100,800 |
| 2013-09-19 | $2.72 | $2.72 | 493,300 |
| 2013-09-18 | $2.57 | $2.57 | 679,700 |
| 2013-09-17 | $2.22 | $2.22 | 30,300 |
| 2013-09-16 | $2.17 | $2.17 | 36,200 |
| 2013-09-13 | $2.13 | $2.13 | 34,600 |
| 2013-09-12 | $2.11 | $2.11 | 17,800 |
| 2013-09-11 | $2.11 | $2.11 | 63,200 |
| 2013-09-10 | $2.24 | $2.24 | 97,700 |
| 2013-09-09 | $2.17 | $2.17 | 71,000 |
| 2013-09-06 | $2.28 | $2.28 | 40,200 |
| 2013-09-05 | $2.19 | $2.19 | 39,900 |
| 2013-09-04 | $2.17 | $2.17 | 28,500 |
| 2013-09-03 | $2.21 | $2.21 | 17,900 |
| 2013-08-30 | $2.20 | $2.20 | 157,500 |
| 2013-08-29 | $2.42 | $2.42 | 19,400 |
| 2013-08-28 | $2.39 | $2.39 | 67,300 |
| 2013-08-27 | $2.45 | $2.45 | 56,400 |
| 2013-08-26 | $2.57 | $2.57 | 10,100 |
| 2013-08-23 | $2.53 | $2.53 | 13,300 |
| 2013-08-22 | $2.54 | $2.54 | 8,500 |
| 2013-08-21 | $2.53 | $2.53 | 11,400 |
| 2013-08-20 | $2.50 | $2.50 | 13,200 |
| 2013-08-19 | $2.53 | $2.53 | 26,600 |
| 2013-08-16 | $2.56 | $2.56 | 10,400 |
| 2013-08-15 | $2.55 | $2.55 | 8,300 |
| 2013-08-14 | $2.60 | $2.60 | 35,400 |
| 2013-08-13 | $2.69 | $2.69 | 34,900 |
| 2013-08-12 | $2.73 | $2.73 | 19,400 |
| 2013-08-09 | $2.63 | $2.63 | 25,400 |
| 2013-08-08 | $2.74 | $2.74 | 18,600 |
| 2013-08-07 | $2.78 | $2.78 | 23,200 |
| 2013-08-06 | $2.82 | $2.82 | 23,300 |
| 2013-08-05 | $2.86 | $2.86 | 26,300 |
| 2013-08-02 | $2.80 | $2.80 | 40,100 |
| 2013-08-01 | $2.87 | $2.87 | 25,300 |
| 2013-07-31 | $2.80 | $2.80 | 14,400 |
| 2013-07-30 | $2.78 | $2.78 | 25,600 |
| 2013-07-29 | $2.85 | $2.85 | 28,100 |
| 2013-07-26 | $2.84 | $2.84 | 38,000 |
| 2013-07-25 | $2.76 | $2.76 | 31,900 |
| 2013-07-24 | $2.79 | $2.79 | 42,000 |
| 2013-07-23 | $2.77 | $2.77 | 123,500 |
| 2013-07-22 | $2.93 | $2.93 | 416,200 |
| 2013-07-19 | $3.20 | $3.20 | 2,106,000 |
| 2013-07-18 | $2.50 | $2.50 | 30,400 |
| 2013-07-17 | $2.58 | $2.58 | 4,600 |
| 2013-07-16 | $2.53 | $2.53 | 2,300 |
| 2013-07-15 | $2.60 | $2.60 | 12,400 |
| 2013-07-12 | $2.58 | $2.58 | 3,000 |
| 2013-07-11 | $2.68 | $2.68 | 5,500 |
| 2013-07-10 | $2.65 | $2.65 | 15,400 |
| 2013-07-09 | $2.62 | $2.62 | 14,700 |
| 2013-07-08 | $2.60 | $2.60 | 1,000 |
| 2013-07-05 | $2.66 | $2.66 | 3,100 |
| 2013-07-03 | $2.63 | $2.63 | 1,500 |
| 2013-07-02 | $2.67 | $2.67 | 2,500 |
| 2013-07-01 | $2.70 | $2.70 | 6,700 |
| 2013-06-28 | $2.65 | $2.65 | 7,500 |
| 2013-06-27 | $2.64 | $2.64 | 8,300 |
| 2013-06-26 | $2.75 | $2.75 | 3,500 |
| 2013-06-25 | $2.75 | $2.75 | 9,100 |
| 2013-06-24 | $2.81 | $2.81 | 2,900 |
| 2013-06-21 | $2.82 | $2.82 | 6,100 |
| 2013-06-20 | $2.92 | $2.92 | 41,400 |
| 2013-06-19 | $3.05 | $3.05 | 23,400 |
| 2013-06-18 | $3.12 | $3.12 | 2,200 |
| 2013-06-17 | $3.12 | $3.12 | 10,100 |
| 2013-06-14 | $3.17 | $3.17 | 2,600 |
| 2013-06-13 | $3.21 | $3.21 | 1,300 |
| 2013-06-12 | $3.17 | $3.17 | 1,800 |
| 2013-06-11 | $3.16 | $3.16 | 10,000 |
| 2013-06-10 | $3.21 | $3.21 | 95,800 |
| 2013-06-07 | $3.22 | $3.22 | 5,600 |
| 2013-06-06 | $3.33 | $3.33 | 3,400 |
| 2013-06-05 | $3.18 | $3.18 | 5,500 |
| 2013-06-04 | $3.22 | $3.22 | 2,600 |
| 2013-06-03 | $3.33 | $3.33 | 2,700 |
| 2013-05-31 | $3.22 | $3.22 | 34,000 |
| 2013-05-30 | $3.20 | $3.20 | 8,600 |
| 2013-05-29 | $3.21 | $3.21 | 4,600 |
| 2013-05-28 | $3.27 | $3.27 | 7,700 |
| 2013-05-24 | $3.27 | $3.27 | 10,400 |
| 2013-05-23 | $3.31 | $3.31 | 8,000 |
| 2013-05-22 | $3.28 | $3.28 | 13,300 |
| 2013-05-21 | $3.23 | $3.23 | 10,000 |
| 2013-05-20 | $3.25 | $3.25 | 5,500 |
| 2013-05-17 | $3.30 | $3.30 | 8,400 |
| 2013-05-16 | $3.23 | $3.23 | 3,400 |
| 2013-05-15 | $3.22 | $3.22 | 17,000 |
| 2013-05-14 | $3.21 | $3.21 | 10,900 |
| 2013-05-13 | $3.25 | $3.25 | 22,800 |
| 2013-05-10 | $3.24 | $3.24 | 11,600 |
| 2013-05-09 | $3.18 | $3.18 | 17,200 |
| 2013-05-08 | $3.26 | $3.26 | 19,900 |
| 2013-05-07 | $3.35 | $3.35 | 40,000 |
| 2013-05-06 | $3.42 | $3.42 | 14,700 |
| 2013-05-03 | $3.55 | $3.55 | 116,400 |
| 2013-05-02 | $3.45 | $3.45 | 12,700 |
| 2013-05-01 | $3.45 | $3.45 | 21,800 |
| 2013-04-30 | $3.54 | $3.54 | 11,500 |
| 2013-04-29 | $3.53 | $3.53 | 8,400 |
| 2013-04-26 | $3.51 | $3.51 | 17,700 |
| 2013-04-25 | $3.50 | $3.50 | 68,200 |
| 2013-04-24 | $3.42 | $3.42 | 36,000 |
| 2013-04-23 | $3.50 | $3.50 | 11,900 |
| 2013-04-22 | $3.50 | $3.50 | 40,000 |
| 2013-04-19 | $3.42 | $3.42 | 15,100 |
| 2013-04-18 | $3.53 | $3.53 | 48,600 |
| 2013-04-17 | $3.42 | $3.42 | 19,000 |
| 2013-04-16 | $3.47 | $3.47 | 13,300 |
| 2013-04-15 | $3.40 | $3.40 | 33,100 |
| 2013-04-12 | $3.51 | $3.51 | 57,200 |
| 2013-04-11 | $3.60 | $3.60 | 127,400 |
| 2013-04-10 | $3.86 | $3.86 | 997,700 |
| 2013-04-09 | $3.38 | $3.38 | 6,600 |
| 2013-04-08 | $3.46 | $3.46 | 7,400 |
| 2013-04-05 | $3.54 | $3.54 | 6,000 |
| 2013-04-04 | $3.51 | $3.51 | 9,800 |
| 2013-04-03 | $3.51 | $3.51 | 19,000 |
| 2013-04-02 | $3.64 | $3.64 | 8,800 |
| 2013-04-01 | $3.70 | $3.70 | 26,200 |
| 2013-03-28 | $3.92 | $3.92 | 15,000 |
| 2013-03-27 | $3.97 | $3.97 | 33,000 |
| 2013-03-26 | $3.97 | $3.97 | 9,200 |
| 2013-03-25 | $3.96 | $3.96 | 6,800 |
| 2013-03-22 | $3.98 | $3.98 | 6,900 |
| 2013-03-21 | $4.10 | $4.10 | 21,300 |
| 2013-03-20 | $3.98 | $3.98 | 8,900 |
| 2013-03-19 | $4.03 | $4.03 | 14,700 |
| 2013-03-18 | $3.92 | $3.92 | 7,700 |
| 2013-03-15 | $4.02 | $4.02 | 12,500 |
| 2013-03-14 | $4.00 | $4.00 | 22,800 |
| 2013-03-13 | $4.14 | $4.14 | 16,300 |
| 2013-03-12 | $4.12 | $4.12 | 20,900 |
| 2013-03-11 | $4.38 | $4.38 | 57,800 |
| 2013-03-08 | $4.08 | $4.08 | 75,000 |
| 2013-03-07 | $3.90 | $3.90 | 39,300 |
| 2013-03-06 | $3.97 | $3.97 | 15,100 |
| 2013-03-05 | $3.95 | $3.95 | 15,300 |
| 2013-03-04 | $4.01 | $4.01 | 26,400 |
| 2013-03-01 | $4.06 | $4.06 | 12,700 |
| 2013-02-28 | $4.13 | $4.13 | 4,200 |
| 2013-02-27 | $4.18 | $4.18 | 3,300 |
| 2013-02-26 | $4.10 | $4.10 | 7,300 |
| 2013-02-25 | $4.05 | $4.05 | 29,400 |
| 2013-02-22 | $4.16 | $4.16 | 16,300 |
| 2013-02-21 | $4.14 | $4.14 | 10,800 |
| 2013-02-20 | $4.24 | $4.24 | 43,700 |
| 2013-02-19 | $4.22 | $4.22 | 17,200 |
| 2013-02-15 | $4.14 | $4.14 | 29,100 |
| 2013-02-14 | $4.15 | $4.15 | 38,400 |
| 2013-02-13 | $4.13 | $4.13 | 40,200 |
| 2013-02-12 | $4.35 | $4.35 | 41,100 |
| 2013-02-11 | $4.49 | $4.49 | 108,000 |
| 2013-02-08 | $4.63 | $4.63 | 217,200 |
| 2013-02-07 | $5.04 | $5.04 | 1,241,100 |
| 2013-02-06 | $4.39 | $4.39 | 110,400 |
| 2013-02-05 | $4.28 | $4.28 | 53,900 |
| 2013-02-04 | $4.00 | $4.00 | 9,200 |
| 2013-02-01 | $4.10 | $4.10 | 17,100 |
| 2013-01-31 | $4.14 | $4.14 | 11,400 |
| 2013-01-30 | $4.20 | $4.20 | 16,000 |
| 2013-01-29 | $4.27 | $4.27 | 7,500 |
| 2013-01-28 | $4.30 | $4.30 | 18,900 |
| 2013-01-25 | $4.30 | $4.30 | 3,100 |
| 2013-01-24 | $4.27 | $4.27 | 26,600 |
| 2013-01-23 | $4.36 | $4.36 | 10,700 |
| 2013-01-22 | $4.45 | $4.45 | 2,100 |
| 2013-01-18 | $4.56 | $4.56 | 7,000 |
| 2013-01-17 | $4.63 | $4.63 | 19,100 |
| 2013-01-16 | $4.41 | $4.41 | 7,000 |
| 2013-01-15 | $4.45 | $4.45 | 8,900 |
| 2013-01-14 | $4.45 | $4.45 | 11,900 |
| 2013-01-11 | $4.55 | $4.55 | 16,400 |
| 2013-01-10 | $4.44 | $4.44 | 3,100 |
| 2013-01-09 | $4.42 | $4.42 | 7,500 |
| 2013-01-08 | $4.44 | $4.44 | 25,700 |
| 2013-01-07 | $4.39 | $4.39 | 86,900 |
| 2013-01-04 | $4.71 | $4.71 | 31,200 |
| 2013-01-03 | $4.76 | $4.76 | 13,900 |
| 2013-01-02 | $5.30 | $5.30 | 16,400 |