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
- 2006-03-06 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 | $5.94 | $5.94 | 12,500 |
| 2013-12-30 | $5.92 | $5.92 | 10,000 |
| 2013-12-27 | $5.89 | $5.89 | 9,000 |
| 2013-12-26 | $5.80 | $5.80 | 12,500 |
| 2013-12-24 | $5.77 | $5.77 | 6,000 |
| 2013-12-23 | $5.78 | $5.78 | 10,500 |
| 2013-12-20 | $5.76 | $5.76 | 8,500 |
| 2013-12-19 | $5.74 | $5.74 | 12,500 |
| 2013-12-18 | $5.64 | $5.64 | 19,500 |
| 2013-12-17 | $5.37 | $5.37 | 2,000 |
| 2013-12-16 | $5.48 | $5.48 | 17,000 |
| 2013-12-13 | $5.38 | $5.38 | 1,000 |
| 2013-12-12 | $5.30 | $5.30 | 12,000 |
| 2013-12-11 | $5.42 | $5.42 | 0 |
| 2013-12-10 | $5.42 | $5.42 | 2,500 |
| 2013-12-09 | $5.50 | $5.50 | 9,000 |
| 2013-12-06 | $5.42 | $5.42 | 1,500 |
| 2013-12-05 | $5.16 | $5.16 | 7,000 |
| 2013-12-04 | $5.09 | $5.09 | 12,000 |
| 2013-12-03 | $5.27 | $5.27 | 50,500 |
| 2013-12-02 | $5.60 | $5.60 | 13,500 |
| 2013-11-29 | $5.72 | $5.72 | 9,500 |
| 2013-11-27 | $5.65 | $5.65 | 4,500 |
| 2013-11-26 | $5.58 | $5.58 | 11,000 |
| 2013-11-25 | $5.59 | $5.59 | 16,500 |
| 2013-11-22 | $5.50 | $5.50 | 0 |
| 2013-11-21 | $5.50 | $5.50 | 27,000 |
| 2013-11-20 | $5.46 | $5.46 | 4,000 |
| 2013-11-19 | $5.71 | $5.71 | 0 |
| 2013-11-18 | $5.71 | $5.71 | 9,000 |
| 2013-11-15 | $5.64 | $5.64 | 6,500 |
| 2013-11-14 | $5.65 | $5.65 | 23,000 |
| 2013-11-13 | $5.57 | $5.57 | 6,500 |
| 2013-11-12 | $5.59 | $5.59 | 17,000 |
| 2013-11-11 | $5.64 | $5.64 | 1,500 |
| 2013-11-08 | $5.79 | $5.79 | 21,500 |
| 2013-11-07 | $5.80 | $5.80 | 30,500 |
| 2013-11-06 | $6.03 | $6.03 | 204,000 |
| 2013-11-05 | $5.24 | $5.24 | 3,000 |
| 2013-11-04 | $5.32 | $5.32 | 16,500 |
| 2013-11-01 | $5.44 | $5.44 | 6,000 |
| 2013-10-31 | $5.35 | $5.35 | 2,500 |
| 2013-10-30 | $5.30 | $5.30 | 1,000 |
| 2013-10-29 | $5.40 | $5.40 | 12,500 |
| 2013-10-28 | $5.10 | $5.10 | 56,500 |
| 2013-10-25 | $5.40 | $5.40 | 9,500 |
| 2013-10-24 | $5.54 | $5.54 | 14,500 |
| 2013-10-23 | $5.61 | $5.61 | 59,000 |
| 2013-10-22 | $5.72 | $5.72 | 24,500 |
| 2013-10-21 | $5.71 | $5.71 | 4,500 |
| 2013-10-18 | $5.67 | $5.67 | 26,500 |
| 2013-10-17 | $5.74 | $5.74 | 25,000 |
| 2013-10-16 | $5.55 | $5.55 | 19,500 |
| 2013-10-15 | $5.39 | $5.39 | 11,000 |
| 2013-10-14 | $5.36 | $5.36 | 18,500 |
| 2013-10-11 | $5.44 | $5.44 | 54,500 |
| 2013-10-10 | $5.38 | $5.38 | 42,500 |
| 2013-10-09 | $5.18 | $5.18 | 22,500 |
| 2013-10-08 | $5.35 | $5.35 | 33,000 |
| 2013-10-07 | $5.33 | $5.33 | 25,500 |
| 2013-10-04 | $5.42 | $5.42 | 9,000 |
| 2013-10-03 | $5.45 | $5.45 | 114,000 |
| 2013-10-02 | $5.32 | $5.32 | 83,500 |
| 2013-10-01 | $5.38 | $5.38 | 14,500 |
| 2013-09-30 | $5.04 | $5.04 | 17,500 |
| 2013-09-27 | $5.03 | $5.03 | 154,500 |
| 2013-09-26 | $4.79 | $4.79 | 28,000 |
| 2013-09-25 | $4.47 | $4.47 | 1,500 |
| 2013-09-24 | $4.53 | $4.53 | 6,000 |
| 2013-09-23 | $4.41 | $4.41 | 7,500 |
| 2013-09-20 | $4.58 | $4.58 | 14,500 |
| 2013-09-19 | $4.57 | $4.57 | 130,500 |
| 2013-09-18 | $4.58 | $4.58 | 19,500 |
| 2013-09-17 | $4.42 | $4.42 | 20,000 |
| 2013-09-16 | $4.40 | $4.40 | 20,000 |
| 2013-09-13 | $4.38 | $4.38 | 4,500 |
| 2013-09-12 | $4.36 | $4.36 | 11,000 |
| 2013-09-11 | $4.36 | $4.36 | 197,500 |
| 2013-09-10 | $4.38 | $4.38 | 30,500 |
| 2013-09-09 | $4.23 | $4.23 | 15,000 |
| 2013-09-06 | $4.15 | $4.15 | 8,500 |
| 2013-09-05 | $3.97 | $3.97 | 6,500 |
| 2013-09-04 | $3.85 | $3.85 | 8,000 |
| 2013-09-03 | $3.87 | $3.87 | 88,500 |
| 2013-08-30 | $3.73 | $3.73 | 4,500 |
| 2013-08-29 | $3.80 | $3.80 | 5,000 |
| 2013-08-28 | $3.73 | $3.73 | 3,000 |
| 2013-08-27 | $3.56 | $3.56 | 25,500 |
| 2013-08-26 | $3.88 | $3.88 | 61,000 |
| 2013-08-23 | $4.02 | $4.02 | 2,000 |
| 2013-08-22 | $3.96 | $3.96 | 3,500 |
| 2013-08-21 | $3.92 | $3.92 | 6,500 |
| 2013-08-20 | $3.74 | $3.74 | 30,000 |
| 2013-08-19 | $3.63 | $3.63 | 27,500 |
| 2013-08-16 | $4.13 | $4.13 | 5,500 |
| 2013-08-15 | $4.08 | $4.08 | 5,000 |
| 2013-08-14 | $4.01 | $4.01 | 6,000 |
| 2013-08-13 | $3.93 | $3.93 | 55,000 |
| 2013-08-12 | $4.06 | $4.06 | 500 |
| 2013-08-09 | $4.03 | $4.03 | 2,500 |
| 2013-08-08 | $4.12 | $4.12 | 69,500 |
| 2013-08-07 | $3.92 | $3.92 | 56,500 |
| 2013-08-06 | $4.18 | $4.18 | 39,500 |
| 2013-08-05 | $4.48 | $4.48 | 48,000 |
| 2013-08-02 | $4.35 | $4.35 | 44,000 |
| 2013-08-01 | $4.22 | $4.22 | 265,000 |
| 2013-07-31 | $4.06 | $4.06 | 27,500 |
| 2013-07-30 | $3.89 | $3.89 | 7,000 |
| 2013-07-29 | $3.78 | $3.78 | 18,500 |
| 2013-07-26 | $3.84 | $3.84 | 9,500 |
| 2013-07-25 | $3.92 | $3.92 | 27,500 |
| 2013-07-24 | $3.85 | $3.85 | 30,000 |
| 2013-07-23 | $3.63 | $3.63 | 33,500 |
| 2013-07-22 | $3.56 | $3.56 | 127,000 |
| 2013-07-19 | $3.45 | $3.45 | 153,000 |
| 2013-07-18 | $3.32 | $3.32 | 1,500 |
| 2013-07-17 | $3.29 | $3.29 | 2,500 |
| 2013-07-16 | $3.21 | $3.21 | 18,500 |
| 2013-07-15 | $3.26 | $3.26 | 15,000 |
| 2013-07-12 | $3.31 | $3.31 | 5,500 |
| 2013-07-11 | $3.26 | $3.26 | 52,000 |
| 2013-07-10 | $3.11 | $3.11 | 9,000 |
| 2013-07-09 | $3.11 | $3.11 | 12,500 |
| 2013-07-08 | $3.10 | $3.10 | 70,500 |
| 2013-07-05 | $2.98 | $2.98 | 44,500 |
| 2013-07-03 | $2.83 | $2.83 | 500 |
| 2013-07-02 | $2.85 | $2.85 | 28,500 |
| 2013-07-01 | $2.84 | $2.84 | 24,000 |
| 2013-06-28 | $2.84 | $2.84 | 16,500 |
| 2013-06-27 | $2.78 | $2.78 | 2,500 |
| 2013-06-26 | $2.67 | $2.67 | 8,000 |
| 2013-06-25 | $2.54 | $2.54 | 5,500 |
| 2013-06-24 | $2.50 | $2.50 | 20,500 |
| 2013-06-21 | $2.54 | $2.54 | 8,000 |
| 2013-06-20 | $2.54 | $2.54 | 20,000 |
| 2013-06-19 | $2.67 | $2.67 | 1,500 |
| 2013-06-18 | $2.66 | $2.66 | 2,000 |
| 2013-06-17 | $2.70 | $2.70 | 9,000 |
| 2013-06-14 | $2.56 | $2.56 | 1,500 |
| 2013-06-13 | $2.58 | $2.58 | 7,500 |
| 2013-06-12 | $2.55 | $2.55 | 2,000 |
| 2013-06-11 | $2.54 | $2.54 | 9,500 |
| 2013-06-10 | $2.65 | $2.65 | 22,500 |
| 2013-06-07 | $2.60 | $2.60 | 11,000 |
| 2013-06-06 | $2.56 | $2.56 | 7,000 |
| 2013-06-05 | $2.71 | $2.71 | 16,000 |
| 2013-06-04 | $2.71 | $2.71 | 17,500 |
| 2013-06-03 | $2.75 | $2.75 | 10,000 |
| 2013-05-31 | $2.96 | $2.96 | 25,000 |
| 2013-05-30 | $2.96 | $2.96 | 55,000 |
| 2013-05-29 | $2.92 | $2.92 | 18,000 |
| 2013-05-28 | $2.88 | $2.88 | 14,000 |
| 2013-05-24 | $2.60 | $2.60 | 23,500 |
| 2013-05-23 | $2.42 | $2.42 | 15,000 |
| 2013-05-22 | $2.51 | $2.51 | 64,500 |
| 2013-05-21 | $2.43 | $2.43 | 13,500 |
| 2013-05-20 | $2.40 | $2.40 | 18,000 |
| 2013-05-17 | $2.39 | $2.39 | 18,000 |
| 2013-05-16 | $2.38 | $2.38 | 12,500 |
| 2013-05-15 | $2.42 | $2.42 | 15,500 |
| 2013-05-14 | $2.44 | $2.44 | 43,500 |
| 2013-05-13 | $2.32 | $2.32 | 33,000 |
| 2013-05-10 | $2.08 | $2.08 | 2,500 |
| 2013-05-09 | $2.08 | $2.08 | 8,500 |
| 2013-05-08 | $2.08 | $2.08 | 63,500 |
| 2013-05-07 | $1.87 | $1.87 | 17,500 |
| 2013-05-06 | $1.86 | $1.86 | 13,500 |
| 2013-05-03 | $1.76 | $1.76 | 20,500 |
| 2013-05-02 | $1.77 | $1.77 | 4,000 |
| 2013-05-01 | $1.79 | $1.79 | 5,500 |
| 2013-04-30 | $1.71 | $1.71 | 10,000 |
| 2013-04-29 | $1.70 | $1.70 | 35,000 |
| 2013-04-26 | $1.66 | $1.66 | 0 |
| 2013-04-25 | $1.66 | $1.66 | 18,000 |
| 2013-04-24 | $1.62 | $1.62 | 5,500 |
| 2013-04-23 | $1.59 | $1.59 | 0 |
| 2013-04-22 | $1.59 | $1.59 | 2,000 |
| 2013-04-19 | $1.53 | $1.53 | 13,500 |
| 2013-04-18 | $1.49 | $1.49 | 6,000 |
| 2013-04-17 | $1.51 | $1.51 | 5,500 |
| 2013-04-16 | $1.61 | $1.61 | 5,000 |
| 2013-04-15 | $1.63 | $1.63 | 29,500 |
| 2013-04-12 | $1.68 | $1.68 | 6,000 |
| 2013-04-11 | $1.66 | $1.66 | 3,000 |
| 2013-04-10 | $1.63 | $1.63 | 7,500 |
| 2013-04-09 | $1.55 | $1.55 | 2,000 |
| 2013-04-08 | $1.59 | $1.59 | 4,000 |
| 2013-04-05 | $1.50 | $1.50 | 0 |
| 2013-04-04 | $1.50 | $1.50 | 2,500 |
| 2013-04-03 | $1.50 | $1.50 | 500 |
| 2013-04-02 | $1.51 | $1.51 | 500 |
| 2013-04-01 | $1.55 | $1.55 | 5,500 |
| 2013-03-28 | $1.54 | $1.54 | 36,000 |
| 2013-03-27 | $1.58 | $1.58 | 18,000 |
| 2013-03-26 | $1.62 | $1.62 | 1,500 |
| 2013-03-25 | $1.60 | $1.60 | 17,000 |
| 2013-03-22 | $1.65 | $1.65 | 14,000 |
| 2013-03-21 | $1.64 | $1.64 | 4,000 |
| 2013-03-20 | $1.60 | $1.60 | 5,500 |
| 2013-03-19 | $1.56 | $1.56 | 63,000 |
| 2013-03-18 | $1.64 | $1.64 | 30,500 |
| 2013-03-15 | $1.60 | $1.60 | 9,000 |
| 2013-03-14 | $1.64 | $1.64 | 17,500 |
| 2013-03-13 | $1.61 | $1.61 | 500 |
| 2013-03-12 | $1.62 | $1.62 | 30,500 |
| 2013-03-11 | $1.58 | $1.58 | 6,500 |
| 2013-03-08 | $1.49 | $1.49 | 1,000 |
| 2013-03-07 | $1.46 | $1.46 | 2,000 |
| 2013-03-06 | $1.42 | $1.42 | 4,500 |
| 2013-03-05 | $1.40 | $1.40 | 0 |
| 2013-03-04 | $1.40 | $1.40 | 5,000 |
| 2013-03-01 | $1.42 | $1.42 | 1,000 |
| 2013-02-28 | $1.42 | $1.42 | 19,000 |
| 2013-02-27 | $1.43 | $1.43 | 0 |
| 2013-02-26 | $1.43 | $1.43 | 0 |
| 2013-02-25 | $1.43 | $1.43 | 53,500 |
| 2013-02-22 | $1.43 | $1.43 | 12,500 |
| 2013-02-21 | $1.43 | $1.43 | 13,500 |
| 2013-02-20 | $1.53 | $1.53 | 12,000 |
| 2013-02-19 | $1.44 | $1.44 | 31,000 |
| 2013-02-15 | $1.44 | $1.44 | 3,000 |
| 2013-02-14 | $1.41 | $1.41 | 10,000 |
| 2013-02-13 | $1.48 | $1.48 | 1,000 |
| 2013-02-12 | $1.47 | $1.47 | 8,500 |
| 2013-02-11 | $1.39 | $1.39 | 4,000 |
| 2013-02-08 | $1.43 | $1.43 | 77,000 |
| 2013-02-07 | $1.45 | $1.45 | 30,000 |
| 2013-02-06 | $1.32 | $1.32 | 22,500 |
| 2013-02-05 | $1.23 | $1.23 | 11,500 |
| 2013-02-04 | $1.25 | $1.25 | 0 |
| 2013-02-01 | $1.25 | $1.25 | 12,000 |
| 2013-01-31 | $1.20 | $1.20 | 6,500 |
| 2013-01-30 | $1.31 | $1.31 | 6,000 |
| 2013-01-29 | $1.36 | $1.36 | 31,000 |
| 2013-01-28 | $1.39 | $1.39 | 2,500 |
| 2013-01-25 | $1.34 | $1.34 | 0 |
| 2013-01-24 | $1.34 | $1.34 | 10,000 |
| 2013-01-23 | $1.39 | $1.39 | 13,000 |
| 2013-01-22 | $1.38 | $1.38 | 7,500 |
| 2013-01-18 | $1.38 | $1.38 | 3,000 |
| 2013-01-17 | $1.38 | $1.38 | 9,000 |
| 2013-01-16 | $1.35 | $1.35 | 1,000 |
| 2013-01-15 | $1.37 | $1.37 | 24,000 |
| 2013-01-14 | $1.38 | $1.38 | 40,000 |
| 2013-01-11 | $1.50 | $1.50 | 16,500 |
| 2013-01-10 | $1.40 | $1.40 | 58,000 |
| 2013-01-09 | $1.23 | $1.23 | 0 |
| 2013-01-08 | $1.23 | $1.23 | 5,500 |
| 2013-01-07 | $1.28 | $1.28 | 21,500 |
| 2013-01-04 | $1.20 | $1.20 | 6,000 |
| 2013-01-03 | $1.20 | $1.20 | 5,500 |
| 2013-01-02 | $1.22 | $1.22 | 2,000 |