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
- 1999-04-19 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 | $2.80 | $2.80 | 7,300 |
| 2013-12-30 | $2.80 | $2.80 | 22,225 |
| 2013-12-27 | $2.80 | $2.80 | 79,038 |
| 2013-12-26 | $2.72 | $2.72 | 15,488 |
| 2013-12-24 | $2.64 | $2.64 | 14,788 |
| 2013-12-23 | $2.64 | $2.64 | 22,838 |
| 2013-12-20 | $2.56 | $2.56 | 15,075 |
| 2013-12-19 | $2.64 | $2.64 | 36,988 |
| 2013-12-18 | $2.64 | $2.64 | 30,263 |
| 2013-12-17 | $2.72 | $2.72 | 78,950 |
| 2013-12-16 | $2.56 | $2.56 | 34,975 |
| 2013-12-13 | $2.48 | $2.48 | 19,938 |
| 2013-12-12 | $2.40 | $2.40 | 14,150 |
| 2013-12-11 | $2.48 | $2.48 | 8,438 |
| 2013-12-10 | $2.48 | $2.48 | 16,238 |
| 2013-12-09 | $2.40 | $2.40 | 9,388 |
| 2013-12-06 | $2.48 | $2.48 | 16,163 |
| 2013-12-05 | $2.56 | $2.56 | 10,225 |
| 2013-12-04 | $2.64 | $2.64 | 16,700 |
| 2013-12-03 | $2.48 | $2.48 | 5,888 |
| 2013-12-02 | $2.64 | $2.64 | 13,913 |
| 2013-11-29 | $2.72 | $2.72 | 7,575 |
| 2013-11-27 | $2.48 | $2.48 | 17,425 |
| 2013-11-26 | $2.72 | $2.72 | 2,400 |
| 2013-11-25 | $2.80 | $2.80 | 7,338 |
| 2013-11-22 | $2.80 | $2.80 | 22,188 |
| 2013-11-21 | $2.88 | $2.88 | 33,588 |
| 2013-11-20 | $2.64 | $2.64 | 11,263 |
| 2013-11-19 | $2.64 | $2.64 | 9,225 |
| 2013-11-18 | $2.64 | $2.64 | 3,600 |
| 2013-11-15 | $2.64 | $2.64 | 4,400 |
| 2013-11-14 | $2.64 | $2.64 | 16,400 |
| 2013-11-13 | $2.56 | $2.56 | 6,888 |
| 2013-11-12 | $2.56 | $2.56 | 11,050 |
| 2013-11-11 | $2.72 | $2.72 | 16,650 |
| 2013-11-08 | $2.72 | $2.72 | 15,888 |
| 2013-11-07 | $2.80 | $2.80 | 20,125 |
| 2013-11-06 | $2.80 | $2.80 | 16,163 |
| 2013-11-05 | $2.96 | $2.96 | 3,938 |
| 2013-11-04 | $3.04 | $3.04 | 8,225 |
| 2013-11-01 | $2.88 | $2.88 | 26,325 |
| 2013-10-31 | $2.88 | $2.88 | 18,350 |
| 2013-10-30 | $3.12 | $3.12 | 15,175 |
| 2013-10-29 | $3.04 | $3.04 | 11,125 |
| 2013-10-28 | $3.04 | $3.04 | 18,350 |
| 2013-10-25 | $3.04 | $3.04 | 16,163 |
| 2013-10-24 | $3.04 | $3.04 | 41,163 |
| 2013-10-23 | $3.04 | $3.04 | 27,138 |
| 2013-10-22 | $3.04 | $3.04 | 78,638 |
| 2013-10-21 | $3.04 | $3.04 | 85,238 |
| 2013-10-18 | $2.64 | $2.64 | 10,163 |
| 2013-10-17 | $2.72 | $2.72 | 4,700 |
| 2013-10-16 | $2.64 | $2.64 | 13,000 |
| 2013-10-15 | $2.80 | $2.80 | 10,888 |
| 2013-10-14 | $2.80 | $2.80 | 52,100 |
| 2013-10-11 | $2.56 | $2.56 | 38,650 |
| 2013-10-10 | $2.72 | $2.72 | 21,375 |
| 2013-10-09 | $2.80 | $2.80 | 11,400 |
| 2013-10-08 | $2.96 | $2.96 | 7,688 |
| 2013-10-07 | $3.04 | $3.04 | 12,450 |
| 2013-10-04 | $2.88 | $2.88 | 10,325 |
| 2013-10-03 | $2.88 | $2.88 | 21,013 |
| 2013-10-02 | $2.96 | $2.96 | 9,538 |
| 2013-10-01 | $3.04 | $3.04 | 48,725 |
| 2013-09-30 | $2.88 | $2.88 | 14,875 |
| 2013-09-27 | $2.96 | $2.96 | 2,800 |
| 2013-09-26 | $2.96 | $2.96 | 6,188 |
| 2013-09-25 | $3.04 | $3.04 | 20,763 |
| 2013-09-24 | $2.96 | $2.96 | 7,413 |
| 2013-09-23 | $3.12 | $3.12 | 49,988 |
| 2013-09-20 | $2.40 | $2.40 | 27,000 |
| 2013-09-19 | $3.12 | $3.12 | 18,800 |
| 2013-09-18 | $3.04 | $3.04 | 37,600 |
| 2013-09-17 | $2.96 | $2.96 | 9,988 |
| 2013-09-16 | $2.88 | $2.88 | 23,075 |
| 2013-09-13 | $2.88 | $2.88 | 9,825 |
| 2013-09-12 | $2.96 | $2.96 | 5,375 |
| 2013-09-11 | $3.04 | $3.04 | 7,350 |
| 2013-09-10 | $3.04 | $3.04 | 14,538 |
| 2013-09-09 | $3.04 | $3.04 | 15,550 |
| 2013-09-06 | $3.12 | $3.12 | 12,738 |
| 2013-09-05 | $3.12 | $3.12 | 7,475 |
| 2013-09-04 | $3.12 | $3.12 | 8,075 |
| 2013-09-03 | $3.12 | $3.12 | 48,713 |
| 2013-08-30 | $3.20 | $3.20 | 53,513 |
| 2013-08-29 | $3.20 | $3.20 | 6,688 |
| 2013-08-28 | $3.20 | $3.20 | 11,700 |
| 2013-08-27 | $3.12 | $3.12 | 30,263 |
| 2013-08-26 | $3.04 | $3.04 | 27,875 |
| 2013-08-23 | $3.04 | $3.04 | 20,125 |
| 2013-08-22 | $2.72 | $2.72 | 15,813 |
| 2013-08-21 | $2.80 | $2.80 | 11,425 |
| 2013-08-20 | $2.80 | $2.80 | 106,738 |
| 2013-08-19 | $2.72 | $2.72 | 64,300 |
| 2013-08-16 | $2.72 | $2.72 | 83,088 |
| 2013-08-15 | $2.88 | $2.88 | 98,613 |
| 2013-08-14 | $2.72 | $2.72 | 40,713 |
| 2013-08-13 | $2.88 | $2.88 | 37,375 |
| 2013-08-12 | $2.88 | $2.88 | 25,263 |
| 2013-08-09 | $2.96 | $2.96 | 9,275 |
| 2013-08-08 | $2.96 | $2.96 | 16,513 |
| 2013-08-07 | $2.88 | $2.88 | 8,138 |
| 2013-08-06 | $2.96 | $2.96 | 4,250 |
| 2013-08-05 | $2.96 | $2.96 | 2,625 |
| 2013-08-02 | $2.96 | $2.96 | 24,175 |
| 2013-08-01 | $2.96 | $2.96 | 9,738 |
| 2013-07-31 | $2.96 | $2.96 | 16,113 |
| 2013-07-30 | $2.88 | $2.88 | 4,350 |
| 2013-07-29 | $2.96 | $2.96 | 6,725 |
| 2013-07-26 | $2.96 | $2.96 | 35,588 |
| 2013-07-25 | $2.96 | $2.96 | 80,750 |
| 2013-07-24 | $2.88 | $2.88 | 12,288 |
| 2013-07-23 | $3.04 | $3.04 | 8,650 |
| 2013-07-22 | $3.04 | $3.04 | 21,038 |
| 2013-07-19 | $3.12 | $3.12 | 15,875 |
| 2013-07-18 | $3.12 | $3.12 | 12,888 |
| 2013-07-17 | $3.12 | $3.12 | 22,813 |
| 2013-07-16 | $3.12 | $3.12 | 11,875 |
| 2013-07-15 | $3.12 | $3.12 | 31,013 |
| 2013-07-12 | $3.04 | $3.04 | 7,675 |
| 2013-07-11 | $3.12 | $3.12 | 22,875 |
| 2013-07-10 | $2.96 | $2.96 | 27,463 |
| 2013-07-09 | $2.96 | $2.96 | 1,738 |
| 2013-07-08 | $2.88 | $2.88 | 22,000 |
| 2013-07-05 | $2.80 | $2.80 | 24,363 |
| 2013-07-03 | $3.04 | $3.04 | 3,875 |
| 2013-07-02 | $3.12 | $3.12 | 12,313 |
| 2013-07-01 | $3.12 | $3.12 | 9,675 |
| 2013-06-28 | $3.20 | $3.20 | 25,188 |
| 2013-06-27 | $3.04 | $3.04 | 19,738 |
| 2013-06-26 | $2.96 | $2.96 | 51,138 |
| 2013-06-25 | $3.20 | $3.20 | 18,038 |
| 2013-06-24 | $3.12 | $3.12 | 8,488 |
| 2013-06-21 | $3.44 | $3.44 | 49,538 |
| 2013-06-20 | $2.88 | $2.88 | 63,888 |
| 2013-06-19 | $3.28 | $3.28 | 15,625 |
| 2013-06-18 | $3.36 | $3.36 | 31,338 |
| 2013-06-17 | $3.28 | $3.28 | 33,438 |
| 2013-06-14 | $3.36 | $3.36 | 14,475 |
| 2013-06-13 | $3.36 | $3.36 | 6,925 |
| 2013-06-12 | $3.36 | $3.36 | 29,275 |
| 2013-06-11 | $3.28 | $3.28 | 20,100 |
| 2013-06-10 | $3.44 | $3.44 | 7,600 |
| 2013-06-07 | $3.20 | $3.20 | 22,325 |
| 2013-06-06 | $3.36 | $3.36 | 17,963 |
| 2013-06-05 | $3.52 | $3.52 | 25,375 |
| 2013-06-04 | $3.60 | $3.60 | 45,325 |
| 2013-06-03 | $3.52 | $3.52 | 28,125 |
| 2013-05-31 | $3.20 | $3.20 | 18,250 |
| 2013-05-30 | $3.36 | $3.36 | 29,050 |
| 2013-05-29 | $3.36 | $3.36 | 11,513 |
| 2013-05-28 | $3.28 | $3.28 | 43,325 |
| 2013-05-24 | $3.04 | $3.04 | 78,200 |
| 2013-05-23 | $3.12 | $3.12 | 20,475 |
| 2013-05-22 | $3.04 | $3.04 | 76,900 |
| 2013-05-21 | $3.36 | $3.36 | 37,588 |
| 2013-05-20 | $3.44 | $3.44 | 28,500 |
| 2013-05-17 | $3.20 | $3.20 | 128,713 |
| 2013-05-16 | $3.04 | $3.04 | 30,000 |
| 2013-05-15 | $3.20 | $3.20 | 45,288 |
| 2013-05-14 | $3.44 | $3.44 | 22,388 |
| 2013-05-13 | $3.52 | $3.52 | 20,275 |
| 2013-05-10 | $3.52 | $3.52 | 17,025 |
| 2013-05-09 | $3.36 | $3.36 | 10,913 |
| 2013-05-08 | $3.36 | $3.36 | 30,238 |
| 2013-05-07 | $3.28 | $3.28 | 24,700 |
| 2013-05-06 | $3.20 | $3.20 | 31,550 |
| 2013-05-03 | $3.20 | $3.20 | 40,938 |
| 2013-05-02 | $2.96 | $2.96 | 27,413 |
| 2013-05-01 | $3.04 | $3.04 | 4,925 |
| 2013-04-30 | $3.04 | $3.04 | 34,013 |
| 2013-04-29 | $3.04 | $3.04 | 19,650 |
| 2013-04-26 | $2.96 | $2.96 | 9,588 |
| 2013-04-25 | $2.80 | $2.80 | 10,375 |
| 2013-04-24 | $2.72 | $2.72 | 12,713 |
| 2013-04-23 | $2.72 | $2.72 | 14,588 |
| 2013-04-22 | $2.96 | $2.96 | 4,213 |
| 2013-04-19 | $3.12 | $3.12 | 9,613 |
| 2013-04-18 | $2.88 | $2.88 | 8,100 |
| 2013-04-17 | $2.80 | $2.80 | 21,450 |
| 2013-04-16 | $2.72 | $2.72 | 10,000 |
| 2013-04-15 | $2.80 | $2.80 | 27,938 |
| 2013-04-12 | $3.20 | $3.20 | 35,388 |
| 2013-04-11 | $3.36 | $3.36 | 4,250 |
| 2013-04-10 | $3.52 | $3.52 | 12,275 |
| 2013-04-09 | $3.52 | $3.52 | 17,750 |
| 2013-04-08 | $3.28 | $3.28 | 13,250 |
| 2013-04-05 | $3.12 | $3.12 | 24,650 |
| 2013-04-04 | $3.12 | $3.12 | 10,063 |
| 2013-04-03 | $3.20 | $3.20 | 42,688 |
| 2013-04-02 | $3.28 | $3.28 | 32,438 |
| 2013-04-01 | $3.44 | $3.44 | 11,650 |
| 2013-03-28 | $3.52 | $3.52 | 16,700 |
| 2013-03-27 | $3.60 | $3.60 | 26,450 |
| 2013-03-26 | $3.44 | $3.44 | 19,313 |
| 2013-03-25 | $3.44 | $3.44 | 38,513 |
| 2013-03-22 | $3.44 | $3.44 | 24,713 |
| 2013-03-21 | $3.28 | $3.28 | 27,913 |
| 2013-03-20 | $3.20 | $3.20 | 31,313 |
| 2013-03-19 | $3.12 | $3.12 | 69,188 |
| 2013-03-18 | $3.04 | $3.04 | 113,113 |
| 2013-03-15 | $2.88 | $2.88 | 55,525 |
| 2013-03-14 | $2.88 | $2.88 | 11,625 |
| 2013-03-13 | $2.88 | $2.88 | 32,688 |
| 2013-03-12 | $2.80 | $2.80 | 45,600 |
| 2013-03-11 | $2.72 | $2.72 | 13,650 |
| 2013-03-08 | $2.64 | $2.64 | 7,175 |
| 2013-03-07 | $2.48 | $2.48 | 83,663 |
| 2013-03-06 | $2.48 | $2.48 | 30,163 |
| 2013-03-05 | $2.48 | $2.48 | 77,350 |
| 2013-03-04 | $2.64 | $2.64 | 24,413 |
| 2013-03-01 | $2.72 | $2.72 | 30,663 |
| 2013-02-28 | $2.72 | $2.72 | 29,125 |
| 2013-02-27 | $2.80 | $2.80 | 13,875 |
| 2013-02-26 | $2.88 | $2.88 | 26,763 |
| 2013-02-25 | $2.80 | $2.80 | 11,275 |
| 2013-02-22 | $2.80 | $2.80 | 15,438 |
| 2013-02-21 | $2.88 | $2.88 | 25,763 |
| 2013-02-20 | $2.56 | $2.56 | 52,875 |
| 2013-02-19 | $2.96 | $2.96 | 5,000 |
| 2013-02-15 | $2.96 | $2.96 | 7,950 |
| 2013-02-14 | $2.96 | $2.96 | 22,563 |
| 2013-02-13 | $2.96 | $2.96 | 12,813 |
| 2013-02-12 | $2.96 | $2.96 | 17,088 |
| 2013-02-11 | $2.96 | $2.96 | 14,950 |
| 2013-02-08 | $3.12 | $3.12 | 32,425 |
| 2013-02-07 | $3.12 | $3.12 | 16,363 |
| 2013-02-06 | $2.96 | $2.96 | 131,413 |
| 2013-02-05 | $3.60 | $3.60 | 30,300 |
| 2013-02-04 | $3.60 | $3.60 | 19,563 |
| 2013-02-01 | $3.68 | $3.68 | 31,088 |
| 2013-01-31 | $3.84 | $3.84 | 9,725 |
| 2013-01-30 | $3.76 | $3.76 | 1,463 |
| 2013-01-29 | $3.76 | $3.76 | 8,325 |
| 2013-01-28 | $3.60 | $3.60 | 3,700 |
| 2013-01-25 | $3.60 | $3.60 | 3,775 |
| 2013-01-24 | $3.68 | $3.68 | 12,763 |
| 2013-01-23 | $3.68 | $3.68 | 7,325 |
| 2013-01-22 | $3.92 | $3.92 | 13,713 |
| 2013-01-18 | $3.92 | $3.92 | 7,475 |
| 2013-01-17 | $3.92 | $3.92 | 12,288 |
| 2013-01-16 | $3.92 | $3.92 | 4,550 |
| 2013-01-15 | $3.92 | $3.92 | 8,375 |
| 2013-01-14 | $3.68 | $3.68 | 875 |
| 2013-01-11 | $3.84 | $3.84 | 2,525 |
| 2013-01-10 | $3.84 | $3.84 | 8,863 |
| 2013-01-09 | $3.60 | $3.60 | 2,775 |
| 2013-01-08 | $3.60 | $3.60 | 650 |
| 2013-01-07 | $3.68 | $3.68 | 3,475 |
| 2013-01-04 | $3.76 | $3.76 | 5,988 |
| 2013-01-03 | $3.76 | $3.76 | 10,725 |
| 2013-01-02 | $3.68 | $3.68 | 13,750 |