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
- 2008-01-02 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 | $4.01 | $4.01 | 23,181 |
| 2013-12-30 | $4.02 | $4.02 | 8,084 |
| 2013-12-27 | $4.02 | $4.02 | 13,539 |
| 2013-12-26 | $3.98 | $3.98 | 5,454 |
| 2013-12-24 | $3.95 | $3.95 | 0 |
| 2013-12-23 | $3.95 | $3.95 | 31,071 |
| 2013-12-20 | $3.91 | $3.91 | 64,966 |
| 2013-12-19 | $3.93 | $3.93 | 1,266 |
| 2013-12-18 | $3.82 | $3.82 | 22,207 |
| 2013-12-17 | $3.78 | $3.78 | 4,480 |
| 2013-12-16 | $3.78 | $3.78 | 8,766 |
| 2013-12-13 | $3.78 | $3.78 | 6,331 |
| 2013-12-12 | $3.83 | $3.83 | 14,220 |
| 2013-12-11 | $3.88 | $3.88 | 14,318 |
| 2013-12-10 | $3.87 | $3.87 | 165,190 |
| 2013-12-09 | $3.89 | $3.89 | 351,809 |
| 2013-12-06 | $3.83 | $3.83 | 7,792 |
| 2013-12-05 | $3.75 | $3.75 | 486,513 |
| 2013-12-04 | $3.78 | $3.78 | 26,298 |
| 2013-12-03 | $3.81 | $3.81 | 2,922 |
| 2013-12-02 | $3.76 | $3.76 | 3,214 |
| 2013-11-29 | $3.84 | $3.84 | 23,766 |
| 2013-11-27 | $3.79 | $3.79 | 7,889 |
| 2013-11-26 | $3.79 | $3.79 | 103,634 |
| 2013-11-25 | $3.81 | $3.81 | 378,496 |
| 2013-11-22 | $3.78 | $3.78 | 682 |
| 2013-11-21 | $3.76 | $3.76 | 3,799 |
| 2013-11-20 | $3.78 | $3.78 | 1,071 |
| 2013-11-19 | $3.84 | $3.84 | 23,279 |
| 2013-11-18 | $3.80 | $3.80 | 4,480 |
| 2013-11-15 | $3.79 | $3.79 | 1,851 |
| 2013-11-14 | $3.86 | $3.86 | 13,246 |
| 2013-11-13 | $3.72 | $3.72 | 1,558 |
| 2013-11-12 | $3.79 | $3.79 | 4,773 |
| 2013-11-11 | $3.78 | $3.78 | 0 |
| 2013-11-08 | $3.78 | $3.78 | 877 |
| 2013-11-07 | $3.72 | $3.72 | 2,922 |
| 2013-11-06 | $3.78 | $3.78 | 3,409 |
| 2013-11-05 | $3.80 | $3.80 | 0 |
| 2013-11-04 | $3.80 | $3.80 | 11,591 |
| 2013-11-01 | $3.83 | $3.83 | 7,013 |
| 2013-10-31 | $3.83 | $3.83 | 3,896 |
| 2013-10-30 | $3.71 | $3.71 | 0 |
| 2013-10-29 | $3.71 | $3.71 | 0 |
| 2013-10-28 | $3.71 | $3.71 | 4,383 |
| 2013-10-25 | $3.78 | $3.78 | 0 |
| 2013-10-24 | $3.78 | $3.78 | 29,902 |
| 2013-10-23 | $3.82 | $3.82 | 5,162 |
| 2013-10-22 | $3.76 | $3.76 | 487 |
| 2013-10-21 | $3.76 | $3.76 | 4,967 |
| 2013-10-18 | $3.72 | $3.72 | 11,883 |
| 2013-10-17 | $3.77 | $3.77 | 14,902 |
| 2013-10-16 | $3.66 | $3.66 | 877 |
| 2013-10-15 | $3.67 | $3.67 | 7,792 |
| 2013-10-14 | $3.60 | $3.60 | 1,266 |
| 2013-10-11 | $3.58 | $3.58 | 974 |
| 2013-10-10 | $3.59 | $3.59 | 0 |
| 2013-10-09 | $3.59 | $3.59 | 0 |
| 2013-10-08 | $3.59 | $3.59 | 12,759 |
| 2013-10-07 | $3.59 | $3.59 | 13,636 |
| 2013-10-04 | $3.61 | $3.61 | 24,642 |
| 2013-10-03 | $3.67 | $3.67 | 7,208 |
| 2013-10-02 | $3.62 | $3.62 | 10,422 |
| 2013-10-01 | $3.58 | $3.58 | 2,143 |
| 2013-09-30 | $3.58 | $3.58 | 6,721 |
| 2013-09-27 | $3.58 | $3.58 | 4,188 |
| 2013-09-26 | $3.55 | $3.55 | 4,383 |
| 2013-09-25 | $3.52 | $3.52 | 39,544 |
| 2013-09-24 | $3.48 | $3.48 | 66,135 |
| 2013-09-23 | $3.47 | $3.47 | 24,155 |
| 2013-09-20 | $3.44 | $3.44 | 5,357 |
| 2013-09-19 | $3.49 | $3.49 | 0 |
| 2013-09-18 | $3.49 | $3.49 | 26,006 |
| 2013-09-17 | $3.44 | $3.44 | 779 |
| 2013-09-16 | $3.44 | $3.44 | 13,539 |
| 2013-09-13 | $3.42 | $3.42 | 97 |
| 2013-09-12 | $3.37 | $3.37 | 5,065 |
| 2013-09-11 | $3.36 | $3.36 | 53,278 |
| 2013-09-10 | $3.34 | $3.34 | 97 |
| 2013-09-09 | $3.34 | $3.34 | 26,006 |
| 2013-09-06 | $3.35 | $3.35 | 4,480 |
| 2013-09-05 | $3.39 | $3.39 | 27,856 |
| 2013-09-04 | $3.28 | $3.28 | 9,058 |
| 2013-09-03 | $3.23 | $3.23 | 72,368 |
| 2013-08-30 | $3.34 | $3.34 | 1,266 |
| 2013-08-29 | $3.29 | $3.29 | 30,584 |
| 2013-08-28 | $3.06 | $3.06 | 0 |
| 2013-08-27 | $3.06 | $3.06 | 7,889 |
| 2013-08-26 | $3.03 | $3.03 | 3,506 |
| 2013-08-23 | $3.04 | $3.04 | 877 |
| 2013-08-22 | $3.06 | $3.06 | 3,506 |
| 2013-08-21 | $3.05 | $3.05 | 2,435 |
| 2013-08-20 | $3.04 | $3.04 | 2,532 |
| 2013-08-19 | $3.05 | $3.05 | 0 |
| 2013-08-16 | $3.05 | $3.05 | 292 |
| 2013-08-15 | $3.10 | $3.10 | 0 |
| 2013-08-14 | $3.10 | $3.10 | 0 |
| 2013-08-13 | $3.10 | $3.10 | 682 |
| 2013-08-12 | $3.13 | $3.13 | 5,941 |
| 2013-08-09 | $3.16 | $3.16 | 1,656 |
| 2013-08-08 | $3.12 | $3.12 | 22,207 |
| 2013-08-07 | $3.11 | $3.11 | 99,056 |
| 2013-08-06 | $3.09 | $3.09 | 2,045 |
| 2013-08-05 | $3.09 | $3.09 | 3,117 |
| 2013-08-02 | $3.08 | $3.08 | 0 |
| 2013-08-01 | $3.08 | $3.08 | 86,881 |
| 2013-07-31 | $3.04 | $3.04 | 0 |
| 2013-07-30 | $3.04 | $3.04 | 1,656 |
| 2013-07-29 | $3.02 | $3.02 | 4,091 |
| 2013-07-26 | $3.01 | $3.01 | 0 |
| 2013-07-25 | $3.01 | $3.01 | 1,266 |
| 2013-07-24 | $3.02 | $3.02 | 22,012 |
| 2013-07-23 | $3.05 | $3.05 | 1,169 |
| 2013-07-22 | $3.07 | $3.07 | 12,272 |
| 2013-07-19 | $2.99 | $2.99 | 2,532 |
| 2013-07-18 | $3.02 | $3.02 | 128,665 |
| 2013-07-17 | $2.96 | $2.96 | 2,435 |
| 2013-07-16 | $2.97 | $2.97 | 3,214 |
| 2013-07-15 | $2.98 | $2.98 | 131,587 |
| 2013-07-12 | $2.96 | $2.96 | 0 |
| 2013-07-11 | $2.96 | $2.96 | 7,305 |
| 2013-07-10 | $2.97 | $2.97 | 6,039 |
| 2013-07-09 | $2.92 | $2.92 | 3,506 |
| 2013-07-08 | $2.91 | $2.91 | 974 |
| 2013-07-05 | $2.91 | $2.91 | 5,552 |
| 2013-07-03 | $2.90 | $2.90 | 0 |
| 2013-07-02 | $2.90 | $2.90 | 390 |
| 2013-07-01 | $2.93 | $2.93 | 26,493 |
| 2013-06-28 | $2.89 | $2.89 | 1,169 |
| 2013-06-27 | $2.89 | $2.89 | 25,616 |
| 2013-06-26 | $2.85 | $2.85 | 4,870 |
| 2013-06-25 | $2.85 | $2.85 | 13,831 |
| 2013-06-24 | $2.76 | $2.76 | 15,194 |
| 2013-06-21 | $2.77 | $2.77 | 2,143 |
| 2013-06-20 | $2.84 | $2.84 | 292 |
| 2013-06-19 | $2.86 | $2.86 | 1,364 |
| 2013-06-18 | $2.92 | $2.92 | 1,656 |
| 2013-06-17 | $2.92 | $2.92 | 195 |
| 2013-06-14 | $2.87 | $2.87 | 11,201 |
| 2013-06-13 | $2.89 | $2.89 | 19,675 |
| 2013-06-12 | $2.90 | $2.90 | 1,851 |
| 2013-06-11 | $3.02 | $3.02 | 0 |
| 2013-06-10 | $3.02 | $3.02 | 8,669 |
| 2013-06-07 | $3.03 | $3.03 | 4,480 |
| 2013-06-06 | $2.99 | $2.99 | 3,506 |
| 2013-06-05 | $3.00 | $3.00 | 3,701 |
| 2013-06-04 | $2.99 | $2.99 | 28,441 |
| 2013-06-03 | $2.94 | $2.94 | 4,870 |
| 2013-05-31 | $2.97 | $2.97 | 10,617 |
| 2013-05-30 | $3.00 | $3.00 | 2,240 |
| 2013-05-29 | $2.98 | $2.98 | 3,605,261 |
| 2013-05-28 | $3.02 | $3.02 | 12,662 |
| 2013-05-24 | $2.99 | $2.99 | 7,305 |
| 2013-05-23 | $2.97 | $2.97 | 5,552 |
| 2013-05-22 | $3.03 | $3.03 | 2,532 |
| 2013-05-21 | $3.08 | $3.08 | 1,558 |
| 2013-05-20 | $3.07 | $3.07 | 47,142 |
| 2013-05-17 | $3.05 | $3.05 | 1,851 |
| 2013-05-16 | $3.06 | $3.06 | 5,454 |
| 2013-05-15 | $3.03 | $3.03 | 9,058 |
| 2013-05-14 | $3.01 | $3.01 | 3,799 |
| 2013-05-13 | $3.01 | $3.01 | 4,578 |
| 2013-05-10 | $3.03 | $3.03 | 54,057 |
| 2013-05-09 | $3.03 | $3.03 | 8,084 |
| 2013-05-08 | $3.06 | $3.06 | 2,630 |
| 2013-05-07 | $3.11 | $3.11 | 18,116 |
| 2013-05-06 | $3.10 | $3.10 | 11,785 |
| 2013-05-03 | $3.10 | $3.10 | 487 |
| 2013-05-02 | $3.10 | $3.10 | 974 |
| 2013-05-01 | $3.10 | $3.10 | 0 |
| 2013-04-30 | $3.10 | $3.10 | 4,091 |
| 2013-04-29 | $3.12 | $3.12 | 0 |
| 2013-04-26 | $3.12 | $3.12 | 3,409 |
| 2013-04-25 | $3.05 | $3.05 | 7,013 |
| 2013-04-24 | $3.01 | $3.01 | 9,837 |
| 2013-04-23 | $3.01 | $3.01 | 28,441 |
| 2013-04-22 | $3.03 | $3.03 | 20,746 |
| 2013-04-19 | $3.00 | $3.00 | 18,409 |
| 2013-04-18 | $2.98 | $2.98 | 37,109 |
| 2013-04-17 | $2.93 | $2.93 | 36,525 |
| 2013-04-16 | $2.97 | $2.97 | 1,558 |
| 2013-04-15 | $2.97 | $2.97 | 4,286 |
| 2013-04-12 | $3.04 | $3.04 | 6,915 |
| 2013-04-11 | $3.03 | $3.03 | 6,331 |
| 2013-04-10 | $2.95 | $2.95 | 18,896 |
| 2013-04-09 | $2.93 | $2.93 | 6,526 |
| 2013-04-08 | $2.86 | $2.86 | 682 |
| 2013-04-05 | $2.84 | $2.84 | 23,376 |
| 2013-04-04 | $2.85 | $2.85 | 3,506 |
| 2013-04-03 | $2.86 | $2.86 | 9,058 |
| 2013-04-02 | $2.96 | $2.96 | 190,904 |
| 2013-04-01 | $2.87 | $2.87 | 0 |
| 2013-03-28 | $2.87 | $2.87 | 6,234 |
| 2013-03-27 | $2.86 | $2.86 | 1,364 |
| 2013-03-26 | $2.89 | $2.89 | 7,500 |
| 2013-03-25 | $2.89 | $2.89 | 4,188 |
| 2013-03-22 | $2.84 | $2.84 | 5,260 |
| 2013-03-21 | $2.83 | $2.83 | 2,922 |
| 2013-03-20 | $2.85 | $2.85 | 2,045 |
| 2013-03-19 | $2.87 | $2.87 | 1,851 |
| 2013-03-18 | $2.83 | $2.83 | 5,454 |
| 2013-03-15 | $2.81 | $2.81 | 3,409 |
| 2013-03-14 | $2.82 | $2.82 | 3,604 |
| 2013-03-13 | $2.82 | $2.82 | 11,006 |
| 2013-03-12 | $2.80 | $2.80 | 3,117 |
| 2013-03-11 | $2.81 | $2.81 | 2,532 |
| 2013-03-08 | $2.82 | $2.82 | 7,402 |
| 2013-03-07 | $2.75 | $2.75 | 0 |
| 2013-03-06 | $2.75 | $2.75 | 20,551 |
| 2013-03-05 | $2.73 | $2.73 | 94,478 |
| 2013-03-04 | $2.57 | $2.57 | 38,960 |
| 2013-03-01 | $2.57 | $2.57 | 19,967 |
| 2013-02-28 | $2.55 | $2.55 | 6,721 |
| 2013-02-27 | $2.54 | $2.54 | 112,789 |
| 2013-02-26 | $2.45 | $2.45 | 609,042 |
| 2013-02-25 | $2.56 | $2.56 | 2,338 |
| 2013-02-22 | $2.53 | $2.53 | 142,107 |
| 2013-02-21 | $2.48 | $2.48 | 53,862 |
| 2013-02-20 | $2.56 | $2.56 | 11,591 |
| 2013-02-19 | $2.57 | $2.57 | 9,253 |
| 2013-02-15 | $2.65 | $2.65 | 7,500 |
| 2013-02-14 | $2.67 | $2.67 | 178,924 |
| 2013-02-13 | $2.71 | $2.71 | 1,266 |
| 2013-02-12 | $2.76 | $2.76 | 20,844 |
| 2013-02-11 | $2.82 | $2.82 | 22,110 |
| 2013-02-08 | $2.85 | $2.85 | 7,695 |
| 2013-02-07 | $2.81 | $2.81 | 195 |
| 2013-02-06 | $2.72 | $2.72 | 1,753 |
| 2013-02-05 | $2.76 | $2.76 | 196,164 |
| 2013-02-04 | $2.83 | $2.83 | 0 |
| 2013-02-01 | $2.83 | $2.83 | 3,117 |
| 2013-01-31 | $2.83 | $2.83 | 487 |
| 2013-01-30 | $2.84 | $2.84 | 5,844 |
| 2013-01-29 | $2.76 | $2.76 | 4,188 |
| 2013-01-28 | $2.73 | $2.73 | 682 |
| 2013-01-25 | $2.73 | $2.73 | 1,266 |
| 2013-01-24 | $2.70 | $2.70 | 41,298 |
| 2013-01-23 | $2.64 | $2.64 | 3,896 |
| 2013-01-22 | $2.61 | $2.61 | 0 |
| 2013-01-18 | $2.61 | $2.61 | 3,896 |
| 2013-01-17 | $2.66 | $2.66 | 1,558 |
| 2013-01-16 | $2.60 | $2.60 | 17,629 |
| 2013-01-15 | $2.73 | $2.73 | 0 |
| 2013-01-14 | $2.73 | $2.73 | 4,870 |
| 2013-01-11 | $2.76 | $2.76 | 11,493 |
| 2013-01-10 | $2.70 | $2.70 | 4,773 |
| 2013-01-09 | $2.70 | $2.70 | 6,721 |
| 2013-01-08 | $2.65 | $2.65 | 2,143 |
| 2013-01-07 | $2.61 | $2.61 | 2,630 |
| 2013-01-04 | $2.60 | $2.60 | 292 |
| 2013-01-03 | $2.58 | $2.58 | 7,597 |
| 2013-01-02 | $2.55 | $2.55 | 0 |