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
- 2010-10-15 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 | $3.48 | $3.48 | 1,000 |
| 2013-12-30 | $3.48 | $3.48 | 761,000 |
| 2013-12-27 | $3.44 | $3.44 | 4,213,500 |
| 2013-12-26 | $3.46 | $3.46 | 3,382,000 |
| 2013-12-24 | $3.50 | $3.50 | 200,000 |
| 2013-12-23 | $3.47 | $3.47 | 0 |
| 2013-12-20 | $3.47 | $3.47 | 5,000 |
| 2013-12-19 | $3.47 | $3.47 | 0 |
| 2013-12-18 | $3.47 | $3.47 | 4,000 |
| 2013-12-17 | $3.45 | $3.45 | 0 |
| 2013-12-16 | $3.45 | $3.45 | 2,000 |
| 2013-12-13 | $3.45 | $3.45 | 1,503,500 |
| 2013-12-12 | $3.53 | $3.53 | 61,000 |
| 2013-12-11 | $3.50 | $3.50 | 150,000 |
| 2013-12-10 | $3.47 | $3.47 | 6,000 |
| 2013-12-09 | $3.58 | $3.58 | 0 |
| 2013-12-06 | $3.58 | $3.58 | 1,000 |
| 2013-12-05 | $3.56 | $3.56 | 263,500 |
| 2013-12-04 | $3.68 | $3.68 | 0 |
| 2013-12-03 | $3.68 | $3.68 | 933,000 |
| 2013-12-02 | $3.76 | $3.76 | 1,000 |
| 2013-11-29 | $3.71 | $3.71 | 501,500 |
| 2013-11-27 | $3.76 | $3.76 | 102,000 |
| 2013-11-26 | $3.63 | $3.63 | 156,500 |
| 2013-11-25 | $3.67 | $3.67 | 402,500 |
| 2013-11-22 | $3.69 | $3.69 | 257,000 |
| 2013-11-21 | $3.73 | $3.73 | 2,307,000 |
| 2013-11-20 | $3.73 | $3.73 | 1,210,000 |
| 2013-11-19 | $3.75 | $3.75 | 2,000 |
| 2013-11-18 | $3.87 | $3.87 | 17,000 |
| 2013-11-15 | $3.77 | $3.77 | 2,500 |
| 2013-11-14 | $3.69 | $3.69 | 423,000 |
| 2013-11-13 | $3.58 | $3.58 | 426,500 |
| 2013-11-12 | $3.45 | $3.45 | 500 |
| 2013-11-11 | $3.38 | $3.38 | 5,606,500 |
| 2013-11-08 | $3.35 | $3.35 | 2,126,000 |
| 2013-11-07 | $3.49 | $3.49 | 880,000 |
| 2013-11-06 | $3.35 | $3.35 | 0 |
| 2013-11-05 | $3.35 | $3.35 | 28,500 |
| 2013-11-04 | $3.36 | $3.36 | 0 |
| 2013-11-01 | $3.36 | $3.36 | 4,305,000 |
| 2013-10-31 | $3.47 | $3.47 | 18,000 |
| 2013-10-30 | $3.89 | $3.89 | 194,000 |
| 2013-10-29 | $3.83 | $3.83 | 4,500 |
| 2013-10-28 | $3.88 | $3.88 | 211,000 |
| 2013-10-25 | $3.86 | $3.86 | 108,000 |
| 2013-10-24 | $3.77 | $3.77 | 668,500 |
| 2013-10-23 | $3.94 | $3.94 | 0 |
| 2013-10-22 | $3.94 | $3.94 | 0 |
| 2013-10-21 | $3.94 | $3.94 | 250,000 |
| 2013-10-18 | $4.01 | $4.01 | 0 |
| 2013-10-17 | $4.01 | $4.01 | 306,000 |
| 2013-10-16 | $3.99 | $3.99 | 3,500 |
| 2013-10-15 | $3.99 | $3.99 | 1,000 |
| 2013-10-14 | $3.98 | $3.98 | 619,000 |
| 2013-10-11 | $3.98 | $3.98 | 506,000 |
| 2013-10-10 | $3.89 | $3.89 | 1,253,000 |
| 2013-10-09 | $3.97 | $3.97 | 917,500 |
| 2013-10-08 | $3.92 | $3.92 | 842,500 |
| 2013-10-07 | $4.06 | $4.06 | 290,500 |
| 2013-10-04 | $4.18 | $4.18 | 0 |
| 2013-10-03 | $4.18 | $4.18 | 1,005,000 |
| 2013-10-02 | $4.20 | $4.20 | 4,000 |
| 2013-10-01 | $4.28 | $4.28 | 1,000 |
| 2013-09-30 | $4.30 | $4.30 | 911,500 |
| 2013-09-27 | $4.26 | $4.26 | 1,252,000 |
| 2013-09-26 | $4.24 | $4.24 | 431,500 |
| 2013-09-25 | $4.23 | $4.23 | 500 |
| 2013-09-24 | $4.27 | $4.27 | 500 |
| 2013-09-23 | $4.25 | $4.25 | 300,500 |
| 2013-09-20 | $4.32 | $4.32 | 0 |
| 2013-09-19 | $4.32 | $4.32 | 1,196,500 |
| 2013-09-18 | $4.36 | $4.36 | 1,327,500 |
| 2013-09-17 | $4.33 | $4.33 | 5,424,500 |
| 2013-09-16 | $4.29 | $4.29 | 1,253,000 |
| 2013-09-13 | $4.20 | $4.20 | 1,726,000 |
| 2013-09-12 | $4.23 | $4.23 | 1,095,500 |
| 2013-09-11 | $4.27 | $4.27 | 1,091,000 |
| 2013-09-10 | $4.30 | $4.30 | 0 |
| 2013-09-09 | $4.30 | $4.30 | 1,416,500 |
| 2013-09-06 | $4.22 | $4.22 | 1,500 |
| 2013-09-05 | $4.17 | $4.17 | 2,051,000 |
| 2013-09-04 | $4.14 | $4.14 | 625,000 |
| 2013-09-03 | $4.10 | $4.10 | 7,000 |
| 2013-08-30 | $3.96 | $3.96 | 34,500 |
| 2013-08-29 | $4.02 | $4.02 | 0 |
| 2013-08-28 | $4.02 | $4.02 | 500 |
| 2013-08-27 | $4.04 | $4.04 | 810,000 |
| 2013-08-26 | $4.04 | $4.04 | 539,500 |
| 2013-08-23 | $4.03 | $4.03 | 500 |
| 2013-08-22 | $3.95 | $3.95 | 0 |
| 2013-08-21 | $3.95 | $3.95 | 101,000 |
| 2013-08-20 | $3.99 | $3.99 | 300,500 |
| 2013-08-19 | $3.97 | $3.97 | 3,000 |
| 2013-08-16 | $4.04 | $4.04 | 201,000 |
| 2013-08-15 | $4.00 | $4.00 | 104,500 |
| 2013-08-14 | $4.02 | $4.02 | 0 |
| 2013-08-13 | $4.02 | $4.02 | 0 |
| 2013-08-12 | $4.02 | $4.02 | 150,000 |
| 2013-08-09 | $4.04 | $4.04 | 500 |
| 2013-08-08 | $4.03 | $4.03 | 1,000 |
| 2013-08-07 | $4.15 | $4.15 | 0 |
| 2013-08-06 | $4.15 | $4.15 | 1,086,000 |
| 2013-08-05 | $4.34 | $4.34 | 500 |
| 2013-08-02 | $4.32 | $4.32 | 853,500 |
| 2013-08-01 | $4.35 | $4.35 | 1,000 |
| 2013-07-31 | $4.26 | $4.26 | 2,500 |
| 2013-07-30 | $4.21 | $4.21 | 0 |
| 2013-07-29 | $4.21 | $4.21 | 90,500 |
| 2013-07-26 | $4.30 | $4.30 | 53,500 |
| 2013-07-25 | $4.39 | $4.39 | 40,000 |
| 2013-07-24 | $4.54 | $4.54 | 191,000 |
| 2013-07-23 | $4.49 | $4.49 | 0 |
| 2013-07-22 | $4.49 | $4.49 | 1,503,000 |
| 2013-07-19 | $4.39 | $4.39 | 500 |
| 2013-07-18 | $4.42 | $4.42 | 0 |
| 2013-07-17 | $4.42 | $4.42 | 1,509,000 |
| 2013-07-16 | $4.42 | $4.42 | 600,500 |
| 2013-07-15 | $4.43 | $4.43 | 350,500 |
| 2013-07-12 | $4.40 | $4.40 | 0 |
| 2013-07-11 | $4.40 | $4.40 | 802,500 |
| 2013-07-10 | $4.36 | $4.36 | 0 |
| 2013-07-09 | $4.36 | $4.36 | 253,000 |
| 2013-07-08 | $4.31 | $4.31 | 1,000 |
| 2013-07-05 | $4.30 | $4.30 | 0 |
| 2013-07-03 | $4.30 | $4.30 | 178,000 |
| 2013-07-02 | $4.31 | $4.31 | 0 |
| 2013-07-01 | $4.31 | $4.31 | 1,245,000 |
| 2013-06-28 | $4.29 | $4.29 | 126,500 |
| 2013-06-27 | $4.21 | $4.21 | 504,000 |
| 2013-06-26 | $4.06 | $4.06 | 0 |
| 2013-06-25 | $4.06 | $4.06 | 500 |
| 2013-06-24 | $3.94 | $3.94 | 317,500 |
| 2013-06-21 | $4.00 | $4.00 | 2,634,500 |
| 2013-06-20 | $4.12 | $4.12 | 2,586,000 |
| 2013-06-19 | $4.16 | $4.16 | 247,500 |
| 2013-06-18 | $4.28 | $4.28 | 192,000 |
| 2013-06-17 | $4.16 | $4.16 | 7,972,000 |
| 2013-06-14 | $4.00 | $4.00 | 1,196,500 |
| 2013-06-13 | $4.18 | $4.18 | 4,657,500 |
| 2013-06-12 | $4.08 | $4.08 | 1,481,000 |
| 2013-06-11 | $4.07 | $4.07 | 1,597,000 |
| 2013-06-10 | $4.02 | $4.02 | 500 |
| 2013-06-07 | $3.92 | $3.92 | 351,500 |
| 2013-06-06 | $3.77 | $3.77 | 4,353,000 |
| 2013-06-05 | $3.78 | $3.78 | 1,395,500 |
| 2013-06-04 | $3.96 | $3.96 | 652,000 |
| 2013-06-03 | $3.85 | $3.85 | 1,500 |
| 2013-05-31 | $4.16 | $4.16 | 0 |
| 2013-05-30 | $4.16 | $4.16 | 7,722,500 |
| 2013-05-29 | $4.00 | $4.00 | 8,876,500 |
| 2013-05-28 | $4.14 | $4.14 | 2,047,000 |
| 2013-05-24 | $4.23 | $4.23 | 1,282,000 |
| 2013-05-23 | $4.30 | $4.30 | 1,195,500 |
| 2013-05-22 | $4.56 | $4.56 | 534,000 |
| 2013-05-21 | $4.55 | $4.55 | 6,159,500 |
| 2013-05-20 | $4.21 | $4.21 | 7,000 |
| 2013-05-17 | $4.03 | $4.03 | 3,500 |
| 2013-05-16 | $4.06 | $4.06 | 3,409,500 |
| 2013-05-15 | $4.10 | $4.10 | 1,000 |
| 2013-05-14 | $4.16 | $4.16 | 3,498,500 |
| 2013-05-13 | $3.80 | $3.80 | 1,502,500 |
| 2013-05-10 | $3.60 | $3.60 | 1,990,500 |
| 2013-05-09 | $3.60 | $3.60 | 2,030,000 |
| 2013-05-08 | $3.59 | $3.59 | 500 |
| 2013-05-07 | $3.51 | $3.51 | 1,892,500 |
| 2013-05-06 | $3.44 | $3.44 | 1,000 |
| 2013-05-03 | $3.46 | $3.46 | 1,200,500 |
| 2013-05-02 | $3.35 | $3.35 | 473,000 |
| 2013-05-01 | $3.30 | $3.30 | 0 |
| 2013-04-30 | $3.30 | $3.30 | 500 |
| 2013-04-29 | $3.29 | $3.29 | 0 |
| 2013-04-26 | $3.29 | $3.29 | 441,000 |
| 2013-04-25 | $3.40 | $3.40 | 6,670,000 |
| 2013-04-24 | $3.31 | $3.31 | 203,500 |
| 2013-04-23 | $3.32 | $3.32 | 500 |
| 2013-04-22 | $3.28 | $3.28 | 626,000 |
| 2013-04-19 | $3.35 | $3.35 | 0 |
| 2013-04-18 | $3.35 | $3.35 | 0 |
| 2013-04-17 | $3.35 | $3.35 | 0 |
| 2013-04-16 | $3.35 | $3.35 | 0 |
| 2013-04-15 | $3.35 | $3.35 | 1,000 |
| 2013-04-12 | $3.33 | $3.33 | 21,500 |
| 2013-04-11 | $3.38 | $3.38 | 1,000 |
| 2013-04-10 | $3.36 | $3.36 | 151,000 |
| 2013-04-09 | $3.35 | $3.35 | 353,500 |
| 2013-04-08 | $3.38 | $3.38 | 1,000 |
| 2013-04-05 | $3.26 | $3.26 | 501,000 |
| 2013-04-04 | $3.34 | $3.34 | 500 |
| 2013-04-03 | $3.29 | $3.29 | 302,500 |
| 2013-04-02 | $3.43 | $3.43 | 253,500 |
| 2013-04-01 | $3.47 | $3.47 | 0 |
| 2013-03-28 | $3.47 | $3.47 | 8,000 |
| 2013-03-27 | $3.51 | $3.51 | 3,250,500 |
| 2013-03-26 | $3.53 | $3.53 | 1,000 |
| 2013-03-25 | $3.59 | $3.59 | 2,500 |
| 2013-03-22 | $3.50 | $3.50 | 0 |
| 2013-03-21 | $3.50 | $3.50 | 1,000 |
| 2013-03-20 | $3.50 | $3.50 | 685,500 |
| 2013-03-19 | $3.44 | $3.44 | 2,230,500 |
| 2013-03-18 | $3.34 | $3.34 | 2,314,000 |
| 2013-03-15 | $3.43 | $3.43 | 1,928,500 |
| 2013-03-14 | $3.14 | $3.14 | 0 |
| 2013-03-13 | $3.14 | $3.14 | 2,658,500 |
| 2013-03-12 | $3.11 | $3.11 | 5,274,500 |
| 2013-03-11 | $3.19 | $3.19 | 1,893,500 |
| 2013-03-08 | $3.15 | $3.15 | 1,214,000 |
| 2013-03-07 | $3.15 | $3.15 | 2,000 |
| 2013-03-06 | $3.13 | $3.13 | 4,000 |
| 2013-03-05 | $3.08 | $3.08 | 486,500 |
| 2013-03-04 | $3.04 | $3.04 | 472,000 |
| 2013-03-01 | $3.07 | $3.07 | 407,000 |
| 2013-02-28 | $2.87 | $2.87 | 1,753,500 |
| 2013-02-27 | $2.78 | $2.78 | 0 |
| 2013-02-26 | $2.78 | $2.78 | 0 |
| 2013-02-25 | $2.78 | $2.78 | 2,453,000 |
| 2013-02-22 | $2.79 | $2.79 | 1,000 |
| 2013-02-21 | $2.84 | $2.84 | 2,103,500 |
| 2013-02-20 | $2.94 | $2.94 | 3,578,500 |
| 2013-02-19 | $2.92 | $2.92 | 523,500 |
| 2013-02-15 | $2.83 | $2.83 | 1,800,500 |
| 2013-02-14 | $2.87 | $2.87 | 1,467,000 |
| 2013-02-13 | $2.85 | $2.85 | 7,700,500 |
| 2013-02-12 | $2.99 | $2.99 | 0 |
| 2013-02-11 | $2.99 | $2.99 | 500,000 |
| 2013-02-08 | $2.99 | $2.99 | 2,322,000 |
| 2013-02-07 | $3.08 | $3.08 | 2,343,000 |
| 2013-02-06 | $3.14 | $3.14 | 16,500 |
| 2013-02-05 | $3.20 | $3.20 | 1,116,500 |
| 2013-02-04 | $3.13 | $3.13 | 351,500 |
| 2013-02-01 | $3.02 | $3.02 | 5,225,500 |
| 2013-01-31 | $3.03 | $3.03 | 0 |
| 2013-01-30 | $3.03 | $3.03 | 3,000,500 |
| 2013-01-29 | $3.03 | $3.03 | 0 |
| 2013-01-28 | $3.03 | $3.03 | 126,500 |
| 2013-01-25 | $2.89 | $2.89 | 14,500 |
| 2013-01-24 | $2.69 | $2.69 | 0 |
| 2013-01-23 | $2.69 | $2.69 | 12,500 |
| 2013-01-22 | $2.68 | $2.68 | 132,000 |
| 2013-01-18 | $2.53 | $2.53 | 1,031,500 |
| 2013-01-17 | $2.33 | $2.33 | 1,522,000 |
| 2013-01-16 | $2.25 | $2.25 | 823,500 |
| 2013-01-15 | $2.24 | $2.24 | 3,077,000 |
| 2013-01-14 | $2.24 | $2.24 | 10,500 |
| 2013-01-11 | $2.22 | $2.22 | 5,275,000 |
| 2013-01-10 | $2.22 | $2.22 | 6,500 |
| 2013-01-09 | $2.15 | $2.15 | 3,000 |
| 2013-01-08 | $2.15 | $2.15 | 880,500 |
| 2013-01-07 | $2.18 | $2.18 | 547,500 |
| 2013-01-04 | $2.22 | $2.22 | 412,500 |
| 2013-01-03 | $2.28 | $2.28 | 0 |
| 2013-01-02 | $2.28 | $2.28 | 500 |