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
- 1995-05-05 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 | $4.95 | $4.95 | 13,400 |
| 2013-12-30 | $4.96 | $4.96 | 5,400 |
| 2013-12-27 | $4.90 | $4.90 | 15,200 |
| 2013-12-26 | $4.98 | $4.98 | 3,200 |
| 2013-12-24 | $4.99 | $4.99 | 13,600 |
| 2013-12-23 | $4.94 | $4.94 | 19,500 |
| 2013-12-20 | $4.78 | $4.78 | 53,200 |
| 2013-12-19 | $4.95 | $4.95 | 7,100 |
| 2013-12-18 | $5.00 | $5.00 | 6,800 |
| 2013-12-17 | $5.05 | $5.05 | 21,200 |
| 2013-12-16 | $4.89 | $4.89 | 10,400 |
| 2013-12-13 | $5.15 | $5.15 | 13,800 |
| 2013-12-12 | $5.06 | $5.06 | 20,400 |
| 2013-12-11 | $5.05 | $5.05 | 8,000 |
| 2013-12-10 | $5.06 | $5.06 | 24,200 |
| 2013-12-09 | $5.06 | $5.06 | 9,600 |
| 2013-12-06 | $5.08 | $5.08 | 8,800 |
| 2013-12-05 | $5.14 | $5.14 | 34,800 |
| 2013-12-04 | $5.10 | $5.10 | 3,500 |
| 2013-12-03 | $5.33 | $5.33 | 9,900 |
| 2013-12-02 | $5.51 | $5.51 | 38,200 |
| 2013-11-29 | $5.91 | $5.91 | 2,200 |
| 2013-11-27 | $5.85 | $5.85 | 0 |
| 2013-11-26 | $5.85 | $5.85 | 2,000 |
| 2013-11-25 | $5.99 | $5.99 | 1,200 |
| 2013-11-22 | $5.76 | $5.76 | 10,000 |
| 2013-11-21 | $5.66 | $5.66 | 1,100 |
| 2013-11-20 | $5.71 | $5.71 | 4,500 |
| 2013-11-19 | $5.57 | $5.57 | 2,900 |
| 2013-11-18 | $5.72 | $5.72 | 9,500 |
| 2013-11-15 | $5.62 | $5.62 | 500 |
| 2013-11-14 | $5.75 | $5.75 | 4,300 |
| 2013-11-13 | $5.77 | $5.77 | 900 |
| 2013-11-12 | $5.57 | $5.57 | 11,100 |
| 2013-11-11 | $5.75 | $5.75 | 2,000 |
| 2013-11-08 | $5.80 | $5.80 | 7,200 |
| 2013-11-07 | $5.72 | $5.72 | 40,400 |
| 2013-11-06 | $6.70 | $6.70 | 0 |
| 2013-11-05 | $6.70 | $6.70 | 100 |
| 2013-11-04 | $7.00 | $7.00 | 300 |
| 2013-11-01 | $6.90 | $6.90 | 0 |
| 2013-10-31 | $6.90 | $6.90 | 5,700 |
| 2013-10-30 | $7.04 | $7.04 | 3,200 |
| 2013-10-29 | $7.09 | $7.09 | 2,900 |
| 2013-10-28 | $7.05 | $7.05 | 4,400 |
| 2013-10-25 | $7.00 | $7.00 | 3,800 |
| 2013-10-24 | $7.04 | $7.04 | 2,800 |
| 2013-10-23 | $6.80 | $6.80 | 5,500 |
| 2013-10-22 | $7.03 | $7.03 | 5,300 |
| 2013-10-21 | $7.01 | $7.01 | 2,400 |
| 2013-10-18 | $7.09 | $7.09 | 2,600 |
| 2013-10-17 | $7.08 | $7.08 | 2,800 |
| 2013-10-16 | $7.12 | $7.12 | 5,400 |
| 2013-10-15 | $7.07 | $7.07 | 5,300 |
| 2013-10-14 | $7.06 | $7.06 | 100 |
| 2013-10-11 | $7.07 | $7.07 | 4,700 |
| 2013-10-10 | $7.13 | $7.13 | 3,500 |
| 2013-10-09 | $7.10 | $7.10 | 7,200 |
| 2013-10-08 | $7.05 | $7.05 | 9,700 |
| 2013-10-07 | $7.04 | $7.04 | 2,900 |
| 2013-10-04 | $7.20 | $7.20 | 4,700 |
| 2013-10-03 | $7.06 | $7.06 | 2,600 |
| 2013-10-02 | $7.28 | $7.28 | 2,600 |
| 2013-10-01 | $7.13 | $7.13 | 3,400 |
| 2013-09-30 | $7.10 | $7.10 | 7,500 |
| 2013-09-27 | $7.16 | $7.16 | 1,000 |
| 2013-09-26 | $7.16 | $7.16 | 5,200 |
| 2013-09-25 | $7.30 | $7.30 | 11,600 |
| 2013-09-24 | $7.31 | $7.31 | 4,000 |
| 2013-09-23 | $7.26 | $7.26 | 15,200 |
| 2013-09-20 | $7.13 | $7.13 | 10,600 |
| 2013-09-19 | $7.15 | $7.15 | 1,400 |
| 2013-09-18 | $7.15 | $7.15 | 16,100 |
| 2013-09-17 | $7.10 | $7.10 | 3,300 |
| 2013-09-16 | $7.13 | $7.13 | 9,100 |
| 2013-09-13 | $6.93 | $6.93 | 4,100 |
| 2013-09-12 | $7.11 | $7.11 | 1,800 |
| 2013-09-11 | $7.20 | $7.20 | 4,600 |
| 2013-09-10 | $7.20 | $7.20 | 5,800 |
| 2013-09-09 | $7.05 | $7.05 | 3,300 |
| 2013-09-06 | $7.08 | $7.08 | 2,000 |
| 2013-09-05 | $7.10 | $7.10 | 22,900 |
| 2013-09-04 | $7.35 | $7.35 | 6,500 |
| 2013-09-03 | $7.10 | $7.10 | 3,500 |
| 2013-08-30 | $6.99 | $6.99 | 1,700 |
| 2013-08-29 | $7.36 | $7.36 | 7,500 |
| 2013-08-28 | $7.02 | $7.02 | 10,200 |
| 2013-08-27 | $6.91 | $6.91 | 7,000 |
| 2013-08-26 | $6.99 | $6.99 | 4,700 |
| 2013-08-23 | $6.97 | $6.97 | 1,700 |
| 2013-08-22 | $7.00 | $7.00 | 1,600 |
| 2013-08-21 | $7.00 | $7.00 | 2,800 |
| 2013-08-20 | $6.98 | $6.98 | 2,900 |
| 2013-08-19 | $7.10 | $7.10 | 3,500 |
| 2013-08-16 | $7.13 | $7.13 | 4,800 |
| 2013-08-15 | $7.01 | $7.01 | 10,400 |
| 2013-08-14 | $7.05 | $7.05 | 2,300 |
| 2013-08-13 | $7.11 | $7.11 | 7,600 |
| 2013-08-12 | $7.44 | $7.44 | 2,800 |
| 2013-08-09 | $7.55 | $7.55 | 5,400 |
| 2013-08-08 | $7.50 | $7.50 | 13,600 |
| 2013-08-07 | $7.20 | $7.20 | 6,300 |
| 2013-08-06 | $7.00 | $7.00 | 6,500 |
| 2013-08-05 | $7.05 | $7.05 | 1,300 |
| 2013-08-02 | $7.02 | $7.02 | 4,500 |
| 2013-08-01 | $7.00 | $7.00 | 4,000 |
| 2013-07-31 | $7.27 | $7.27 | 4,400 |
| 2013-07-30 | $7.21 | $7.21 | 4,000 |
| 2013-07-29 | $7.49 | $7.49 | 5,100 |
| 2013-07-26 | $6.98 | $6.98 | 4,000 |
| 2013-07-25 | $6.87 | $6.87 | 1,700 |
| 2013-07-24 | $7.11 | $7.11 | 1,900 |
| 2013-07-23 | $7.10 | $7.10 | 6,400 |
| 2013-07-22 | $7.18 | $7.18 | 5,000 |
| 2013-07-19 | $6.95 | $6.95 | 2,800 |
| 2013-07-18 | $6.96 | $6.96 | 0 |
| 2013-07-17 | $6.96 | $6.96 | 6,900 |
| 2013-07-16 | $6.74 | $6.74 | 5,100 |
| 2013-07-15 | $6.69 | $6.69 | 8,200 |
| 2013-07-12 | $6.95 | $6.95 | 2,900 |
| 2013-07-11 | $7.18 | $7.18 | 7,000 |
| 2013-07-10 | $7.74 | $7.74 | 0 |
| 2013-07-09 | $7.74 | $7.74 | 0 |
| 2013-07-08 | $7.74 | $7.74 | 3,100 |
| 2013-07-05 | $7.25 | $7.25 | 6,100 |
| 2013-07-03 | $8.00 | $8.00 | 2,400 |
| 2013-07-02 | $7.54 | $7.54 | 6,400 |
| 2013-07-01 | $7.63 | $7.63 | 5,600 |
| 2013-06-28 | $7.35 | $7.35 | 6,600 |
| 2013-06-27 | $6.99 | $6.99 | 4,800 |
| 2013-06-26 | $6.68 | $6.68 | 28,900 |
| 2013-06-25 | $6.63 | $6.63 | 4,800 |
| 2013-06-24 | $6.65 | $6.65 | 17,900 |
| 2013-06-21 | $6.68 | $6.68 | 800 |
| 2013-06-20 | $6.67 | $6.67 | 15,700 |
| 2013-06-19 | $6.74 | $6.74 | 0 |
| 2013-06-18 | $6.74 | $6.74 | 23,200 |
| 2013-06-17 | $6.99 | $6.99 | 25,200 |
| 2013-06-14 | $6.33 | $6.33 | 13,900 |
| 2013-06-13 | $5.95 | $5.95 | 9,200 |
| 2013-06-12 | $5.79 | $5.79 | 3,100 |
| 2013-06-11 | $5.73 | $5.73 | 5,100 |
| 2013-06-10 | $5.61 | $5.61 | 15,700 |
| 2013-06-07 | $5.38 | $5.38 | 27,600 |
| 2013-06-06 | $5.25 | $5.25 | 20,200 |
| 2013-06-05 | $5.24 | $5.24 | 6,100 |
| 2013-06-04 | $5.13 | $5.13 | 191,800 |
| 2013-06-03 | $5.00 | $5.00 | 253,300 |
| 2013-05-31 | $5.08 | $5.08 | 1,500 |
| 2013-05-30 | $5.13 | $5.13 | 1,200 |
| 2013-05-29 | $5.10 | $5.10 | 200 |
| 2013-05-28 | $5.15 | $5.15 | 700 |
| 2013-05-24 | $5.10 | $5.10 | 0 |
| 2013-05-23 | $5.10 | $5.10 | 700 |
| 2013-05-22 | $5.12 | $5.12 | 2,100 |
| 2013-05-21 | $5.05 | $5.05 | 15,300 |
| 2013-05-20 | $5.16 | $5.16 | 2,600 |
| 2013-05-17 | $5.17 | $5.17 | 7,400 |
| 2013-05-16 | $5.22 | $5.22 | 900 |
| 2013-05-15 | $5.22 | $5.22 | 17,100 |
| 2013-05-14 | $5.07 | $5.07 | 1,500 |
| 2013-05-13 | $5.20 | $5.20 | 10,300 |
| 2013-05-10 | $5.21 | $5.21 | 9,000 |
| 2013-05-09 | $5.12 | $5.12 | 800 |
| 2013-05-08 | $5.14 | $5.14 | 3,100 |
| 2013-05-07 | $5.05 | $5.05 | 9,600 |
| 2013-05-06 | $5.15 | $5.15 | 3,500 |
| 2013-05-03 | $5.21 | $5.21 | 15,600 |
| 2013-05-02 | $5.23 | $5.23 | 7,500 |
| 2013-05-01 | $5.10 | $5.10 | 5,400 |
| 2013-04-30 | $5.02 | $5.02 | 1,200 |
| 2013-04-29 | $5.09 | $5.09 | 1,700 |
| 2013-04-26 | $5.15 | $5.15 | 3,700 |
| 2013-04-25 | $5.01 | $5.01 | 3,000 |
| 2013-04-24 | $5.26 | $5.26 | 6,700 |
| 2013-04-23 | $5.20 | $5.20 | 6,200 |
| 2013-04-22 | $5.13 | $5.13 | 4,100 |
| 2013-04-19 | $5.27 | $5.27 | 5,300 |
| 2013-04-18 | $5.05 | $5.05 | 2,900 |
| 2013-04-17 | $5.07 | $5.07 | 2,600 |
| 2013-04-16 | $5.02 | $5.02 | 2,700 |
| 2013-04-15 | $5.02 | $5.02 | 13,600 |
| 2013-04-12 | $5.07 | $5.07 | 500 |
| 2013-04-11 | $5.09 | $5.09 | 1,900 |
| 2013-04-10 | $5.05 | $5.05 | 4,800 |
| 2013-04-09 | $5.00 | $5.00 | 43,000 |
| 2013-04-08 | $4.62 | $4.62 | 12,400 |
| 2013-04-05 | $4.71 | $4.71 | 5,800 |
| 2013-04-04 | $4.66 | $4.66 | 4,400 |
| 2013-04-03 | $4.64 | $4.64 | 3,300 |
| 2013-04-02 | $4.79 | $4.79 | 3,600 |
| 2013-04-01 | $4.72 | $4.72 | 27,800 |
| 2013-03-28 | $4.61 | $4.61 | 67,800 |
| 2013-03-27 | $4.40 | $4.40 | 233,200 |
| 2013-03-26 | $5.41 | $5.41 | 20,300 |
| 2013-03-25 | $5.30 | $5.30 | 28,400 |
| 2013-03-22 | $5.46 | $5.46 | 6,600 |
| 2013-03-21 | $5.51 | $5.51 | 2,600 |
| 2013-03-20 | $5.47 | $5.47 | 56,200 |
| 2013-03-19 | $5.36 | $5.36 | 13,900 |
| 2013-03-18 | $5.46 | $5.46 | 14,900 |
| 2013-03-15 | $5.65 | $5.65 | 10,400 |
| 2013-03-14 | $5.51 | $5.51 | 8,200 |
| 2013-03-13 | $5.40 | $5.40 | 7,600 |
| 2013-03-12 | $5.40 | $5.40 | 12,500 |
| 2013-03-11 | $5.40 | $5.40 | 37,400 |
| 2013-03-08 | $5.30 | $5.30 | 14,100 |
| 2013-03-07 | $5.29 | $5.29 | 8,700 |
| 2013-03-06 | $5.30 | $5.30 | 45,400 |
| 2013-03-05 | $5.37 | $5.37 | 18,500 |
| 2013-03-04 | $5.37 | $5.37 | 4,500 |
| 2013-03-01 | $5.37 | $5.37 | 20,000 |
| 2013-02-28 | $5.37 | $5.37 | 17,600 |
| 2013-02-27 | $5.35 | $5.35 | 9,400 |
| 2013-02-26 | $5.33 | $5.33 | 34,800 |
| 2013-02-25 | $5.36 | $5.36 | 17,600 |
| 2013-02-22 | $5.30 | $5.30 | 100,100 |
| 2013-02-21 | $5.43 | $5.43 | 900 |
| 2013-02-20 | $5.47 | $5.47 | 11,700 |
| 2013-02-19 | $5.50 | $5.50 | 28,700 |
| 2013-02-15 | $5.52 | $5.52 | 14,600 |
| 2013-02-14 | $5.49 | $5.49 | 57,700 |
| 2013-02-13 | $5.30 | $5.30 | 19,300 |
| 2013-02-12 | $5.27 | $5.27 | 16,000 |
| 2013-02-11 | $5.28 | $5.28 | 22,300 |
| 2013-02-08 | $5.28 | $5.28 | 8,000 |
| 2013-02-07 | $5.27 | $5.27 | 12,800 |
| 2013-02-06 | $5.26 | $5.26 | 57,600 |
| 2013-02-05 | $5.30 | $5.30 | 60,100 |
| 2013-02-04 | $5.15 | $5.15 | 1,600 |
| 2013-02-01 | $5.17 | $5.17 | 7,200 |
| 2013-01-31 | $5.18 | $5.18 | 500 |
| 2013-01-30 | $5.15 | $5.15 | 7,300 |
| 2013-01-29 | $5.15 | $5.15 | 42,800 |
| 2013-01-28 | $5.12 | $5.12 | 5,200 |
| 2013-01-25 | $5.15 | $5.15 | 600 |
| 2013-01-24 | $5.15 | $5.15 | 1,300 |
| 2013-01-23 | $5.15 | $5.15 | 1,300 |
| 2013-01-22 | $4.99 | $4.99 | 700 |
| 2013-01-18 | $5.17 | $5.17 | 13,000 |
| 2013-01-17 | $5.14 | $5.14 | 0 |
| 2013-01-16 | $5.14 | $5.14 | 600 |
| 2013-01-15 | $5.15 | $5.15 | 400 |
| 2013-01-14 | $5.16 | $5.16 | 6,600 |
| 2013-01-11 | $5.15 | $5.15 | 1,600 |
| 2013-01-10 | $4.95 | $4.95 | 2,900 |
| 2013-01-09 | $5.17 | $5.17 | 11,200 |
| 2013-01-08 | $5.17 | $5.17 | 300 |
| 2013-01-07 | $5.15 | $5.15 | 5,500 |
| 2013-01-04 | $5.00 | $5.00 | 0 |
| 2013-01-03 | $5.00 | $5.00 | 6,400 |
| 2013-01-02 | $4.95 | $4.95 | 1,900 |