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
- 2003-11-28 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 | $1.75 | $1.75 | 32,300 |
| 2013-12-30 | $1.75 | $1.75 | 21,700 |
| 2013-12-27 | $1.80 | $1.80 | 5,860 |
| 2013-12-26 | $1.75 | $1.75 | 6,340 |
| 2013-12-24 | $1.85 | $1.85 | 2,500 |
| 2013-12-23 | $1.55 | $1.55 | 18,320 |
| 2013-12-20 | $1.85 | $1.85 | 3,560 |
| 2013-12-19 | $1.75 | $1.75 | 16,200 |
| 2013-12-18 | $1.85 | $1.85 | 14,080 |
| 2013-12-17 | $1.95 | $1.95 | 5,560 |
| 2013-12-16 | $1.90 | $1.90 | 8,940 |
| 2013-12-13 | $2.00 | $2.00 | 2,900 |
| 2013-12-12 | $2.00 | $2.00 | 2,840 |
| 2013-12-11 | $2.00 | $2.00 | 11,460 |
| 2013-12-10 | $2.15 | $2.15 | 7,700 |
| 2013-12-09 | $2.05 | $2.05 | 6,920 |
| 2013-12-06 | $1.90 | $1.90 | 16,400 |
| 2013-12-05 | $2.05 | $2.05 | 8,460 |
| 2013-12-04 | $2.20 | $2.20 | 5,620 |
| 2013-12-03 | $2.20 | $2.20 | 22,700 |
| 2013-12-02 | $2.25 | $2.25 | 3,700 |
| 2013-11-29 | $2.40 | $2.40 | 5,260 |
| 2013-11-27 | $2.10 | $2.10 | 4,520 |
| 2013-11-26 | $2.10 | $2.10 | 7,020 |
| 2013-11-25 | $2.10 | $2.10 | 1,540 |
| 2013-11-22 | $2.15 | $2.15 | 3,340 |
| 2013-11-21 | $2.15 | $2.15 | 13,840 |
| 2013-11-20 | $2.35 | $2.35 | 2,380 |
| 2013-11-19 | $2.30 | $2.30 | 6,840 |
| 2013-11-18 | $2.40 | $2.40 | 5,960 |
| 2013-11-15 | $2.35 | $2.35 | 7,160 |
| 2013-11-14 | $2.30 | $2.30 | 6,760 |
| 2013-11-13 | $2.30 | $2.30 | 9,800 |
| 2013-11-12 | $2.35 | $2.35 | 8,100 |
| 2013-11-11 | $2.30 | $2.30 | 14,860 |
| 2013-11-08 | $2.30 | $2.30 | 10,020 |
| 2013-11-07 | $2.25 | $2.25 | 4,500 |
| 2013-11-06 | $2.50 | $2.50 | 5,300 |
| 2013-11-05 | $2.45 | $2.45 | 15,040 |
| 2013-11-04 | $2.30 | $2.30 | 11,180 |
| 2013-11-01 | $2.25 | $2.25 | 5,060 |
| 2013-10-31 | $2.35 | $2.35 | 2,240 |
| 2013-10-30 | $2.40 | $2.40 | 13,280 |
| 2013-10-29 | $2.30 | $2.30 | 1,660 |
| 2013-10-28 | $2.35 | $2.35 | 5,500 |
| 2013-10-25 | $2.30 | $2.30 | 11,160 |
| 2013-10-24 | $2.50 | $2.50 | 13,900 |
| 2013-10-23 | $2.40 | $2.40 | 4,340 |
| 2013-10-22 | $2.35 | $2.35 | 6,600 |
| 2013-10-21 | $2.45 | $2.45 | 13,040 |
| 2013-10-18 | $2.40 | $2.40 | 3,220 |
| 2013-10-17 | $2.55 | $2.55 | 3,400 |
| 2013-10-16 | $2.35 | $2.35 | 14,960 |
| 2013-10-15 | $2.55 | $2.55 | 13,020 |
| 2013-10-14 | $2.50 | $2.50 | 23,220 |
| 2013-10-11 | $2.40 | $2.40 | 5,440 |
| 2013-10-10 | $2.55 | $2.55 | 4,080 |
| 2013-10-09 | $2.30 | $2.30 | 23,100 |
| 2013-10-08 | $2.35 | $2.35 | 5,200 |
| 2013-10-07 | $2.50 | $2.50 | 1,280 |
| 2013-10-04 | $2.50 | $2.50 | 34,540 |
| 2013-10-03 | $2.45 | $2.45 | 6,480 |
| 2013-10-02 | $2.50 | $2.50 | 4,300 |
| 2013-10-01 | $2.50 | $2.50 | 12,440 |
| 2013-09-30 | $2.55 | $2.55 | 25,720 |
| 2013-09-27 | $2.50 | $2.50 | 1,820 |
| 2013-09-26 | $2.50 | $2.50 | 6,800 |
| 2013-09-25 | $2.55 | $2.55 | 4,640 |
| 2013-09-24 | $2.60 | $2.60 | 4,100 |
| 2013-09-23 | $2.50 | $2.50 | 5,760 |
| 2013-09-20 | $2.50 | $2.50 | 4,820 |
| 2013-09-19 | $2.75 | $2.75 | 4,440 |
| 2013-09-18 | $2.70 | $2.70 | 26,920 |
| 2013-09-17 | $2.65 | $2.65 | 13,420 |
| 2013-09-16 | $2.70 | $2.70 | 9,240 |
| 2013-09-13 | $2.75 | $2.75 | 3,820 |
| 2013-09-12 | $2.85 | $2.85 | 9,420 |
| 2013-09-11 | $2.80 | $2.80 | 10,880 |
| 2013-09-10 | $2.40 | $2.40 | 47,040 |
| 2013-09-09 | $2.75 | $2.75 | 10,540 |
| 2013-09-06 | $2.85 | $2.85 | 31,680 |
| 2013-09-05 | $3.00 | $3.00 | 13,100 |
| 2013-09-04 | $3.00 | $3.00 | 6,780 |
| 2013-09-03 | $3.10 | $3.10 | 17,960 |
| 2013-08-30 | $3.15 | $3.15 | 17,120 |
| 2013-08-29 | $3.25 | $3.25 | 11,800 |
| 2013-08-28 | $3.30 | $3.30 | 2,380 |
| 2013-08-27 | $3.35 | $3.35 | 9,700 |
| 2013-08-26 | $3.40 | $3.40 | 15,560 |
| 2013-08-23 | $3.30 | $3.30 | 39,180 |
| 2013-08-22 | $3.45 | $3.45 | 16,000 |
| 2013-08-21 | $3.50 | $3.50 | 5,960 |
| 2013-08-20 | $3.45 | $3.45 | 9,880 |
| 2013-08-19 | $3.45 | $3.45 | 3,500 |
| 2013-08-16 | $3.65 | $3.65 | 5,640 |
| 2013-08-15 | $3.65 | $3.65 | 11,580 |
| 2013-08-14 | $3.45 | $3.45 | 16,280 |
| 2013-08-13 | $3.30 | $3.30 | 8,680 |
| 2013-08-12 | $3.45 | $3.45 | 15,240 |
| 2013-08-09 | $3.55 | $3.55 | 12,160 |
| 2013-08-08 | $3.50 | $3.50 | 7,480 |
| 2013-08-07 | $3.55 | $3.55 | 9,920 |
| 2013-08-06 | $3.65 | $3.65 | 7,580 |
| 2013-08-05 | $3.65 | $3.65 | 3,140 |
| 2013-08-02 | $3.75 | $3.75 | 10,140 |
| 2013-08-01 | $3.75 | $3.75 | 17,980 |
| 2013-07-31 | $3.70 | $3.70 | 5,420 |
| 2013-07-30 | $3.60 | $3.60 | 3,260 |
| 2013-07-29 | $3.60 | $3.60 | 6,000 |
| 2013-07-26 | $3.70 | $3.70 | 3,420 |
| 2013-07-25 | $3.75 | $3.75 | 3,500 |
| 2013-07-24 | $3.60 | $3.60 | 4,780 |
| 2013-07-23 | $3.70 | $3.70 | 5,300 |
| 2013-07-22 | $3.75 | $3.75 | 18,600 |
| 2013-07-19 | $3.60 | $3.60 | 6,580 |
| 2013-07-18 | $3.30 | $3.30 | 7,240 |
| 2013-07-17 | $3.50 | $3.50 | 7,920 |
| 2013-07-16 | $3.50 | $3.50 | 8,940 |
| 2013-07-15 | $3.40 | $3.40 | 3,860 |
| 2013-07-12 | $3.45 | $3.45 | 5,200 |
| 2013-07-11 | $3.65 | $3.65 | 15,960 |
| 2013-07-10 | $3.50 | $3.50 | 13,420 |
| 2013-07-09 | $3.60 | $3.60 | 4,400 |
| 2013-07-08 | $3.45 | $3.45 | 5,620 |
| 2013-07-05 | $3.60 | $3.60 | 7,780 |
| 2013-07-03 | $3.70 | $3.70 | 3,160 |
| 2013-07-02 | $3.55 | $3.55 | 5,340 |
| 2013-07-01 | $3.75 | $3.75 | 8,800 |
| 2013-06-28 | $3.50 | $3.50 | 4,500 |
| 2013-06-27 | $3.50 | $3.50 | 2,980 |
| 2013-06-26 | $3.55 | $3.55 | 5,820 |
| 2013-06-25 | $3.75 | $3.75 | 15,980 |
| 2013-06-24 | $3.65 | $3.65 | 2,640 |
| 2013-06-21 | $3.70 | $3.70 | 20,120 |
| 2013-06-20 | $3.50 | $3.50 | 15,640 |
| 2013-06-19 | $3.65 | $3.65 | 8,360 |
| 2013-06-18 | $3.85 | $3.85 | 4,520 |
| 2013-06-17 | $3.85 | $3.85 | 7,140 |
| 2013-06-14 | $3.75 | $3.75 | 3,580 |
| 2013-06-13 | $3.90 | $3.90 | 2,520 |
| 2013-06-12 | $3.75 | $3.75 | 5,480 |
| 2013-06-11 | $3.65 | $3.65 | 5,100 |
| 2013-06-10 | $3.55 | $3.55 | 7,800 |
| 2013-06-07 | $3.60 | $3.60 | 3,340 |
| 2013-06-06 | $3.60 | $3.60 | 8,040 |
| 2013-06-05 | $3.80 | $3.80 | 20,360 |
| 2013-06-04 | $3.95 | $3.95 | 3,600 |
| 2013-06-03 | $4.20 | $4.20 | 9,580 |
| 2013-05-31 | $4.10 | $4.10 | 48,280 |
| 2013-05-30 | $4.10 | $4.10 | 24,460 |
| 2013-05-29 | $3.30 | $3.30 | 126,540 |
| 2013-05-28 | $3.65 | $3.65 | 26,060 |
| 2013-05-24 | $4.00 | $4.00 | 2,120 |
| 2013-05-23 | $4.05 | $4.05 | 8,380 |
| 2013-05-22 | $4.00 | $4.00 | 10,460 |
| 2013-05-21 | $4.15 | $4.15 | 5,420 |
| 2013-05-20 | $4.15 | $4.15 | 6,840 |
| 2013-05-17 | $4.10 | $4.10 | 19,860 |
| 2013-05-16 | $4.10 | $4.10 | 8,040 |
| 2013-05-15 | $4.30 | $4.30 | 10,020 |
| 2013-05-14 | $4.45 | $4.45 | 14,580 |
| 2013-05-13 | $4.50 | $4.50 | 17,720 |
| 2013-05-10 | $4.20 | $4.20 | 4,200 |
| 2013-05-09 | $4.30 | $4.30 | 41,220 |
| 2013-05-08 | $4.00 | $4.00 | 7,560 |
| 2013-05-07 | $4.00 | $4.00 | 12,000 |
| 2013-05-06 | $3.95 | $3.95 | 21,780 |
| 2013-05-03 | $4.15 | $4.15 | 18,180 |
| 2013-05-02 | $3.95 | $3.95 | 8,180 |
| 2013-05-01 | $4.05 | $4.05 | 10,960 |
| 2013-04-30 | $4.05 | $4.05 | 30,040 |
| 2013-04-29 | $4.35 | $4.35 | 6,280 |
| 2013-04-26 | $4.25 | $4.25 | 6,880 |
| 2013-04-25 | $4.35 | $4.35 | 27,300 |
| 2013-04-24 | $4.00 | $4.00 | 20,080 |
| 2013-04-23 | $4.20 | $4.20 | 14,700 |
| 2013-04-22 | $4.35 | $4.35 | 8,880 |
| 2013-04-19 | $4.30 | $4.30 | 11,780 |
| 2013-04-18 | $4.50 | $4.50 | 21,900 |
| 2013-04-17 | $4.25 | $4.25 | 31,300 |
| 2013-04-16 | $4.45 | $4.45 | 25,480 |
| 2013-04-15 | $4.20 | $4.20 | 54,460 |
| 2013-04-12 | $4.85 | $4.85 | 37,860 |
| 2013-04-11 | $5.00 | $5.00 | 11,580 |
| 2013-04-10 | $5.00 | $5.00 | 13,900 |
| 2013-04-09 | $5.10 | $5.10 | 61,660 |
| 2013-04-08 | $5.00 | $5.00 | 36,820 |
| 2013-04-05 | $5.35 | $5.35 | 20,580 |
| 2013-04-04 | $5.20 | $5.20 | 18,880 |
| 2013-04-03 | $5.60 | $5.60 | 32,740 |
| 2013-04-02 | $5.50 | $5.50 | 23,220 |
| 2013-04-01 | $5.65 | $5.65 | 66,020 |
| 2013-03-28 | $5.55 | $5.55 | 58,180 |
| 2013-03-27 | $5.80 | $5.80 | 20,720 |
| 2013-03-26 | $5.95 | $5.95 | 37,220 |
| 2013-03-25 | $5.90 | $5.90 | 45,020 |
| 2013-03-22 | $5.95 | $5.95 | 24,720 |
| 2013-03-21 | $5.75 | $5.75 | 33,980 |
| 2013-03-20 | $6.00 | $6.00 | 28,640 |
| 2013-03-19 | $5.95 | $5.95 | 43,160 |
| 2013-03-18 | $5.95 | $5.95 | 60,200 |
| 2013-03-15 | $5.85 | $5.85 | 23,880 |
| 2013-03-14 | $5.85 | $5.85 | 14,440 |
| 2013-03-13 | $5.90 | $5.90 | 28,900 |
| 2013-03-12 | $5.85 | $5.85 | 43,800 |
| 2013-03-11 | $5.70 | $5.70 | 61,340 |
| 2013-03-08 | $5.45 | $5.45 | 51,020 |
| 2013-03-07 | $5.85 | $5.85 | 45,900 |
| 2013-03-06 | $5.50 | $5.50 | 53,340 |
| 2013-03-05 | $4.90 | $4.90 | 8,260 |
| 2013-03-04 | $4.65 | $4.65 | 14,200 |
| 2013-03-01 | $5.00 | $5.00 | 2,780 |
| 2013-02-28 | $4.80 | $4.80 | 14,480 |
| 2013-02-27 | $4.90 | $4.90 | 7,880 |
| 2013-02-26 | $4.90 | $4.90 | 7,420 |
| 2013-02-25 | $5.00 | $5.00 | 34,360 |
| 2013-02-22 | $4.55 | $4.55 | 25,780 |
| 2013-02-21 | $4.30 | $4.30 | 30,840 |
| 2013-02-20 | $4.45 | $4.45 | 40,660 |
| 2013-02-19 | $4.95 | $4.95 | 15,540 |
| 2013-02-15 | $5.00 | $5.00 | 24,600 |
| 2013-02-14 | $5.10 | $5.10 | 9,320 |
| 2013-02-13 | $5.25 | $5.25 | 6,280 |
| 2013-02-12 | $5.30 | $5.30 | 28,560 |
| 2013-02-11 | $5.20 | $5.20 | 24,260 |
| 2013-02-08 | $5.50 | $5.50 | 12,140 |
| 2013-02-07 | $5.75 | $5.75 | 15,980 |
| 2013-02-06 | $5.65 | $5.65 | 19,600 |
| 2013-02-05 | $6.05 | $6.05 | 25,800 |
| 2013-02-04 | $5.80 | $5.80 | 37,880 |
| 2013-02-01 | $5.20 | $5.20 | 13,220 |
| 2013-01-31 | $5.05 | $5.05 | 8,260 |
| 2013-01-30 | $4.95 | $4.95 | 3,660 |
| 2013-01-29 | $5.00 | $5.00 | 16,600 |
| 2013-01-28 | $5.10 | $5.10 | 13,920 |
| 2013-01-25 | $5.00 | $5.00 | 7,540 |
| 2013-01-24 | $4.95 | $4.95 | 12,860 |
| 2013-01-23 | $5.10 | $5.10 | 21,340 |
| 2013-01-22 | $5.10 | $5.10 | 13,800 |
| 2013-01-18 | $5.10 | $5.10 | 8,100 |
| 2013-01-17 | $4.90 | $4.90 | 26,860 |
| 2013-01-16 | $4.75 | $4.75 | 3,860 |
| 2013-01-15 | $4.75 | $4.75 | 18,000 |
| 2013-01-14 | $4.75 | $4.75 | 7,000 |
| 2013-01-11 | $5.00 | $5.00 | 16,920 |
| 2013-01-10 | $4.90 | $4.90 | 6,640 |
| 2013-01-09 | $4.75 | $4.75 | 9,760 |
| 2013-01-08 | $5.10 | $5.10 | 6,440 |
| 2013-01-07 | $4.90 | $4.90 | 19,480 |
| 2013-01-04 | $5.25 | $5.25 | 6,740 |
| 2013-01-03 | $5.25 | $5.25 | 19,580 |
| 2013-01-02 | $4.95 | $4.95 | 15,760 |