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
- 2007-05-07 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 | $2.08 | $2.08 | 15,000 |
| 2013-12-30 | $2.02 | $2.02 | 7,000 |
| 2013-12-27 | $2.05 | $2.05 | 0 |
| 2013-12-26 | $2.05 | $2.05 | 5,700 |
| 2013-12-24 | $2.03 | $2.03 | 13,000 |
| 2013-12-23 | $1.90 | $1.90 | 15,500 |
| 2013-12-20 | $2.09 | $2.09 | 2,500 |
| 2013-12-19 | $1.95 | $1.95 | 0 |
| 2013-12-18 | $1.95 | $1.95 | 2,200 |
| 2013-12-17 | $1.91 | $1.91 | 18,100 |
| 2013-12-16 | $1.91 | $1.91 | 2,000 |
| 2013-12-13 | $1.91 | $1.91 | 500 |
| 2013-12-12 | $1.90 | $1.90 | 9,900 |
| 2013-12-11 | $1.89 | $1.89 | 2,000 |
| 2013-12-10 | $1.89 | $1.89 | 9,400 |
| 2013-12-09 | $1.90 | $1.90 | 3,000 |
| 2013-12-06 | $1.90 | $1.90 | 3,900 |
| 2013-12-05 | $1.95 | $1.95 | 26,900 |
| 2013-12-04 | $1.98 | $1.98 | 2,200 |
| 2013-12-03 | $2.00 | $2.00 | 1,900 |
| 2013-12-02 | $2.02 | $2.02 | 3,000 |
| 2013-11-29 | $2.06 | $2.06 | 0 |
| 2013-11-27 | $2.06 | $2.06 | 5,000 |
| 2013-11-26 | $2.10 | $2.10 | 12,700 |
| 2013-11-25 | $2.18 | $2.18 | 3,800 |
| 2013-11-22 | $2.15 | $2.15 | 66,700 |
| 2013-11-21 | $2.12 | $2.12 | 6,900 |
| 2013-11-20 | $2.18 | $2.18 | 0 |
| 2013-11-19 | $2.18 | $2.18 | 7,700 |
| 2013-11-18 | $2.18 | $2.18 | 5,800 |
| 2013-11-15 | $2.19 | $2.19 | 33,300 |
| 2013-11-14 | $1.94 | $1.94 | 7,500 |
| 2013-11-13 | $1.86 | $1.86 | 14,000 |
| 2013-11-12 | $1.80 | $1.80 | 3,300 |
| 2013-11-11 | $1.79 | $1.79 | 24,700 |
| 2013-11-08 | $1.73 | $1.73 | 22,100 |
| 2013-11-07 | $1.69 | $1.69 | 6,000 |
| 2013-11-06 | $1.63 | $1.63 | 7,000 |
| 2013-11-05 | $1.64 | $1.64 | 20,000 |
| 2013-11-04 | $1.64 | $1.64 | 7,000 |
| 2013-11-01 | $1.54 | $1.54 | 500 |
| 2013-10-31 | $1.63 | $1.63 | 0 |
| 2013-10-30 | $1.63 | $1.63 | 4,000 |
| 2013-10-29 | $1.60 | $1.60 | 1,000 |
| 2013-10-28 | $1.60 | $1.60 | 27,500 |
| 2013-10-25 | $1.60 | $1.60 | 600 |
| 2013-10-24 | $1.60 | $1.60 | 4,000 |
| 2013-10-23 | $1.58 | $1.58 | 25,200 |
| 2013-10-22 | $1.56 | $1.56 | 11,100 |
| 2013-10-21 | $1.56 | $1.56 | 6,500 |
| 2013-10-18 | $1.56 | $1.56 | 13,000 |
| 2013-10-17 | $1.58 | $1.58 | 9,400 |
| 2013-10-16 | $1.58 | $1.58 | 2,500 |
| 2013-10-15 | $1.58 | $1.58 | 14,000 |
| 2013-10-14 | $1.58 | $1.58 | 5,200 |
| 2013-10-11 | $1.59 | $1.59 | 5,100 |
| 2013-10-10 | $1.57 | $1.57 | 2,000 |
| 2013-10-09 | $1.60 | $1.60 | 0 |
| 2013-10-08 | $1.60 | $1.60 | 4,300 |
| 2013-10-07 | $1.60 | $1.60 | 2,300 |
| 2013-10-04 | $1.60 | $1.60 | 8,200 |
| 2013-10-03 | $1.57 | $1.57 | 16,700 |
| 2013-10-02 | $1.58 | $1.58 | 700 |
| 2013-10-01 | $1.58 | $1.58 | 45,000 |
| 2013-09-30 | $1.60 | $1.60 | 5,000 |
| 2013-09-27 | $1.60 | $1.60 | 4,100 |
| 2013-09-26 | $1.60 | $1.60 | 6,300 |
| 2013-09-25 | $1.59 | $1.59 | 27,000 |
| 2013-09-24 | $1.58 | $1.58 | 50,000 |
| 2013-09-23 | $1.62 | $1.62 | 19,200 |
| 2013-09-20 | $1.51 | $1.51 | 3,500 |
| 2013-09-19 | $1.62 | $1.62 | 0 |
| 2013-09-18 | $1.62 | $1.62 | 18,500 |
| 2013-09-17 | $1.54 | $1.54 | 24,200 |
| 2013-09-16 | $1.65 | $1.65 | 45,000 |
| 2013-09-13 | $1.50 | $1.50 | 0 |
| 2013-09-12 | $1.50 | $1.50 | 1,600 |
| 2013-09-11 | $1.50 | $1.50 | 0 |
| 2013-09-10 | $1.50 | $1.50 | 12,100 |
| 2013-09-09 | $1.52 | $1.52 | 6,100 |
| 2013-09-06 | $1.53 | $1.53 | 2,800 |
| 2013-09-05 | $1.50 | $1.50 | 6,600 |
| 2013-09-04 | $1.52 | $1.52 | 1,900 |
| 2013-09-03 | $1.51 | $1.51 | 13,300 |
| 2013-08-30 | $1.50 | $1.50 | 300 |
| 2013-08-29 | $1.50 | $1.50 | 5,000 |
| 2013-08-28 | $1.50 | $1.50 | 1,200 |
| 2013-08-27 | $1.50 | $1.50 | 14,300 |
| 2013-08-26 | $1.50 | $1.50 | 0 |
| 2013-08-23 | $1.50 | $1.50 | 2,600 |
| 2013-08-22 | $1.50 | $1.50 | 2,600 |
| 2013-08-21 | $1.53 | $1.53 | 3,300 |
| 2013-08-20 | $1.52 | $1.52 | 1,900 |
| 2013-08-19 | $1.55 | $1.55 | 14,100 |
| 2013-08-16 | $1.51 | $1.51 | 27,600 |
| 2013-08-15 | $1.40 | $1.40 | 15,000 |
| 2013-08-14 | $1.38 | $1.38 | 8,100 |
| 2013-08-13 | $1.40 | $1.40 | 1,000 |
| 2013-08-12 | $1.40 | $1.40 | 12,000 |
| 2013-08-09 | $1.30 | $1.30 | 0 |
| 2013-08-08 | $1.30 | $1.30 | 39,500 |
| 2013-08-07 | $1.39 | $1.39 | 6,700 |
| 2013-08-06 | $1.33 | $1.33 | 11,700 |
| 2013-08-05 | $1.35 | $1.35 | 2,000 |
| 2013-08-02 | $1.31 | $1.31 | 2,500 |
| 2013-08-01 | $1.34 | $1.34 | 14,600 |
| 2013-07-31 | $1.28 | $1.28 | 22,500 |
| 2013-07-30 | $1.30 | $1.30 | 3,900 |
| 2013-07-29 | $1.30 | $1.30 | 0 |
| 2013-07-26 | $1.30 | $1.30 | 4,700 |
| 2013-07-25 | $1.25 | $1.25 | 0 |
| 2013-07-24 | $1.25 | $1.25 | 0 |
| 2013-07-23 | $1.25 | $1.25 | 9,900 |
| 2013-07-22 | $1.30 | $1.30 | 19,100 |
| 2013-07-19 | $1.25 | $1.25 | 4,000 |
| 2013-07-18 | $1.25 | $1.25 | 3,000 |
| 2013-07-17 | $1.32 | $1.32 | 7,600 |
| 2013-07-16 | $1.30 | $1.30 | 900 |
| 2013-07-15 | $1.29 | $1.29 | 1,000 |
| 2013-07-12 | $1.29 | $1.29 | 8,500 |
| 2013-07-11 | $1.29 | $1.29 | 1,400 |
| 2013-07-10 | $1.33 | $1.33 | 500 |
| 2013-07-09 | $1.28 | $1.28 | 2,600 |
| 2013-07-08 | $1.28 | $1.28 | 7,000 |
| 2013-07-05 | $1.20 | $1.20 | 6,000 |
| 2013-07-03 | $1.25 | $1.25 | 3,600 |
| 2013-07-02 | $1.28 | $1.28 | 0 |
| 2013-07-01 | $1.28 | $1.28 | 0 |
| 2013-06-28 | $1.28 | $1.28 | 0 |
| 2013-06-27 | $1.28 | $1.28 | 15,000 |
| 2013-06-26 | $1.29 | $1.29 | 5,500 |
| 2013-06-25 | $1.29 | $1.29 | 11,000 |
| 2013-06-24 | $1.29 | $1.29 | 5,000 |
| 2013-06-21 | $1.29 | $1.29 | 2,400 |
| 2013-06-20 | $1.31 | $1.31 | 18,100 |
| 2013-06-19 | $1.30 | $1.30 | 0 |
| 2013-06-18 | $1.30 | $1.30 | 19,900 |
| 2013-06-17 | $1.25 | $1.25 | 51,000 |
| 2013-06-14 | $1.15 | $1.15 | 500 |
| 2013-06-13 | $1.12 | $1.12 | 5,500 |
| 2013-06-12 | $1.12 | $1.12 | 7,500 |
| 2013-06-11 | $1.10 | $1.10 | 16,000 |
| 2013-06-10 | $1.10 | $1.10 | 11,000 |
| 2013-06-07 | $1.16 | $1.16 | 1,000 |
| 2013-06-06 | $1.14 | $1.14 | 13,200 |
| 2013-06-05 | $1.20 | $1.20 | 3,000 |
| 2013-06-04 | $1.18 | $1.18 | 3,000 |
| 2013-06-03 | $1.15 | $1.15 | 19,600 |
| 2013-05-31 | $1.10 | $1.10 | 16,600 |
| 2013-05-30 | $1.10 | $1.10 | 21,400 |
| 2013-05-29 | $1.10 | $1.10 | 8,200 |
| 2013-05-28 | $1.08 | $1.08 | 11,000 |
| 2013-05-24 | $1.07 | $1.07 | 1,000 |
| 2013-05-23 | $1.07 | $1.07 | 1,000 |
| 2013-05-22 | $1.02 | $1.02 | 19,700 |
| 2013-05-21 | $1.07 | $1.07 | 12,000 |
| 2013-05-20 | $1.00 | $1.00 | 33,500 |
| 2013-05-17 | $1.00 | $1.00 | 99,200 |
| 2013-05-16 | $1.10 | $1.10 | 1,000 |
| 2013-05-15 | $1.03 | $1.03 | 0 |
| 2013-05-14 | $1.03 | $1.03 | 7,000 |
| 2013-05-13 | $1.03 | $1.03 | 3,000 |
| 2013-05-10 | $1.03 | $1.03 | 3,000 |
| 2013-05-09 | $1.03 | $1.03 | 21,000 |
| 2013-05-08 | $1.03 | $1.03 | 15,500 |
| 2013-05-07 | $1.03 | $1.03 | 17,500 |
| 2013-05-06 | $1.03 | $1.03 | 75,000 |
| 2013-05-03 | $1.03 | $1.03 | 35,000 |
| 2013-05-02 | $1.00 | $1.00 | 173,100 |
| 2013-05-01 | $1.00 | $1.00 | 0 |
| 2013-04-30 | $1.00 | $1.00 | 45,500 |
| 2013-04-29 | $1.00 | $1.00 | 47,400 |
| 2013-04-26 | $1.05 | $1.05 | 4,600 |
| 2013-04-25 | $1.06 | $1.06 | 200 |
| 2013-04-24 | $1.07 | $1.07 | 12,800 |
| 2013-04-23 | $1.07 | $1.07 | 10,500 |
| 2013-04-22 | $1.04 | $1.04 | 0 |
| 2013-04-19 | $1.04 | $1.04 | 0 |
| 2013-04-18 | $1.04 | $1.04 | 0 |
| 2013-04-17 | $1.04 | $1.04 | 16,900 |
| 2013-04-16 | $1.10 | $1.10 | 4,300 |
| 2013-04-15 | $1.10 | $1.10 | 15,000 |
| 2013-04-12 | $1.06 | $1.06 | 0 |
| 2013-04-11 | $1.06 | $1.06 | 100 |
| 2013-04-10 | $1.10 | $1.10 | 8,000 |
| 2013-04-09 | $1.10 | $1.10 | 12,000 |
| 2013-04-08 | $1.10 | $1.10 | 10,100 |
| 2013-04-05 | $1.10 | $1.10 | 100 |
| 2013-04-04 | $1.09 | $1.09 | 3,200 |
| 2013-04-03 | $1.05 | $1.05 | 2,700 |
| 2013-04-02 | $1.02 | $1.02 | 0 |
| 2013-04-01 | $1.02 | $1.02 | 4,500 |
| 2013-03-28 | $1.02 | $1.02 | 2,800 |
| 2013-03-27 | $1.01 | $1.01 | 0 |
| 2013-03-26 | $1.01 | $1.01 | 7,000 |
| 2013-03-25 | $1.08 | $1.08 | 0 |
| 2013-03-22 | $1.08 | $1.08 | 0 |
| 2013-03-21 | $1.08 | $1.08 | 3,500 |
| 2013-03-20 | $1.09 | $1.09 | 16,000 |
| 2013-03-19 | $1.01 | $1.01 | 143,600 |
| 2013-03-18 | $1.17 | $1.17 | 7,500 |
| 2013-03-15 | $1.20 | $1.20 | 14,500 |
| 2013-03-14 | $1.20 | $1.20 | 1,500 |
| 2013-03-13 | $1.17 | $1.17 | 32,000 |
| 2013-03-12 | $1.20 | $1.20 | 50,000 |
| 2013-03-11 | $1.24 | $1.24 | 10,800 |
| 2013-03-08 | $1.26 | $1.26 | 0 |
| 2013-03-07 | $1.26 | $1.26 | 26,500 |
| 2013-03-06 | $1.27 | $1.27 | 300 |
| 2013-03-05 | $1.28 | $1.28 | 6,700 |
| 2013-03-04 | $1.29 | $1.29 | 15,400 |
| 2013-03-01 | $1.20 | $1.20 | 14,000 |
| 2013-02-28 | $1.30 | $1.30 | 0 |
| 2013-02-27 | $1.30 | $1.30 | 33,500 |
| 2013-02-26 | $1.31 | $1.31 | 3,100 |
| 2013-02-25 | $1.32 | $1.32 | 1,000 |
| 2013-02-22 | $1.30 | $1.30 | 6,400 |
| 2013-02-21 | $1.34 | $1.34 | 800 |
| 2013-02-20 | $1.38 | $1.38 | 500 |
| 2013-02-19 | $1.37 | $1.37 | 33,700 |
| 2013-02-15 | $1.29 | $1.29 | 10,000 |
| 2013-02-14 | $1.28 | $1.28 | 17,500 |
| 2013-02-13 | $1.25 | $1.25 | 78,300 |
| 2013-02-12 | $1.12 | $1.12 | 29,600 |
| 2013-02-11 | $1.23 | $1.23 | 132,100 |
| 2013-02-08 | $1.14 | $1.14 | 9,000 |
| 2013-02-07 | $1.11 | $1.11 | 42,900 |
| 2013-02-06 | $1.01 | $1.01 | 27,400 |
| 2013-02-05 | $0.96 | $0.96 | 54,600 |
| 2013-02-04 | $0.86 | $0.86 | 0 |
| 2013-02-01 | $0.86 | $0.86 | 17,000 |
| 2013-01-31 | $0.87 | $0.87 | 9,500 |
| 2013-01-30 | $0.87 | $0.87 | 115,400 |
| 2013-01-29 | $0.80 | $0.80 | 0 |
| 2013-01-28 | $0.80 | $0.80 | 2,000 |
| 2013-01-25 | $0.83 | $0.83 | 100 |
| 2013-01-24 | $0.80 | $0.80 | 188,600 |
| 2013-01-23 | $0.80 | $0.80 | 62,900 |
| 2013-01-22 | $0.75 | $0.75 | 75,000 |
| 2013-01-18 | $0.75 | $0.75 | 0 |
| 2013-01-17 | $0.75 | $0.75 | 300 |
| 2013-01-16 | $0.75 | $0.75 | 0 |
| 2013-01-15 | $0.75 | $0.75 | 1,000 |
| 2013-01-14 | $0.79 | $0.79 | 0 |
| 2013-01-11 | $0.79 | $0.79 | 100 |
| 2013-01-10 | $0.75 | $0.75 | 14,900 |
| 2013-01-09 | $0.75 | $0.75 | 1,500 |
| 2013-01-08 | $0.75 | $0.75 | 500 |
| 2013-01-07 | $0.75 | $0.75 | 0 |
| 2013-01-04 | $0.75 | $0.75 | 0 |
| 2013-01-03 | $0.75 | $0.75 | 0 |
| 2013-01-02 | $0.75 | $0.75 | 0 |