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
- 1996-09-27 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 | $6.99 | $6.99 | 35,500 |
| 2013-12-30 | $7.07 | $7.07 | 26,600 |
| 2013-12-27 | $7.27 | $7.27 | 11,500 |
| 2013-12-26 | $7.31 | $7.31 | 15,200 |
| 2013-12-24 | $7.39 | $7.39 | 1,500 |
| 2013-12-23 | $7.43 | $7.43 | 9,400 |
| 2013-12-20 | $7.46 | $7.46 | 11,400 |
| 2013-12-19 | $7.44 | $7.44 | 11,500 |
| 2013-12-18 | $7.35 | $7.35 | 10,400 |
| 2013-12-17 | $7.45 | $7.45 | 32,900 |
| 2013-12-16 | $7.39 | $7.39 | 9,400 |
| 2013-12-13 | $7.59 | $7.59 | 27,100 |
| 2013-12-12 | $7.42 | $7.42 | 21,800 |
| 2013-12-11 | $7.39 | $7.39 | 29,900 |
| 2013-12-10 | $7.31 | $7.31 | 24,800 |
| 2013-12-09 | $7.25 | $7.25 | 23,100 |
| 2013-12-06 | $7.30 | $7.30 | 17,900 |
| 2013-12-05 | $7.37 | $7.37 | 8,000 |
| 2013-12-04 | $7.31 | $7.31 | 8,700 |
| 2013-12-03 | $7.33 | $7.33 | 38,300 |
| 2013-12-02 | $7.26 | $7.26 | 9,700 |
| 2013-11-29 | $7.21 | $7.21 | 27,400 |
| 2013-11-27 | $7.30 | $7.30 | 10,100 |
| 2013-11-26 | $7.30 | $7.30 | 14,100 |
| 2013-11-25 | $7.33 | $7.33 | 24,000 |
| 2013-11-22 | $7.20 | $7.20 | 67,000 |
| 2013-11-21 | $7.34 | $7.34 | 6,400 |
| 2013-11-20 | $7.12 | $7.12 | 27,000 |
| 2013-11-19 | $7.24 | $7.24 | 16,400 |
| 2013-11-18 | $7.16 | $7.16 | 37,400 |
| 2013-11-15 | $7.08 | $7.08 | 84,200 |
| 2013-11-14 | $7.09 | $7.09 | 15,200 |
| 2013-11-13 | $7.04 | $7.04 | 24,900 |
| 2013-11-12 | $7.03 | $7.03 | 30,200 |
| 2013-11-11 | $6.99 | $6.99 | 20,500 |
| 2013-11-08 | $6.94 | $6.94 | 29,000 |
| 2013-11-07 | $6.86 | $6.86 | 20,400 |
| 2013-11-06 | $6.97 | $6.97 | 9,600 |
| 2013-11-05 | $6.99 | $6.99 | 10,100 |
| 2013-11-04 | $7.01 | $7.01 | 26,200 |
| 2013-11-01 | $6.79 | $6.79 | 56,300 |
| 2013-10-31 | $6.85 | $6.85 | 21,200 |
| 2013-10-30 | $6.86 | $6.86 | 56,200 |
| 2013-10-29 | $6.36 | $6.36 | 71,400 |
| 2013-10-28 | $6.38 | $6.38 | 121,300 |
| 2013-10-25 | $6.20 | $6.20 | 43,900 |
| 2013-10-24 | $6.06 | $6.06 | 68,600 |
| 2013-10-23 | $5.84 | $5.84 | 19,600 |
| 2013-10-22 | $5.90 | $5.90 | 9,800 |
| 2013-10-21 | $5.76 | $5.76 | 4,800 |
| 2013-10-18 | $5.84 | $5.84 | 9,500 |
| 2013-10-17 | $5.71 | $5.71 | 1,000 |
| 2013-10-16 | $5.79 | $5.79 | 12,100 |
| 2013-10-15 | $5.57 | $5.57 | 11,900 |
| 2013-10-14 | $5.67 | $5.67 | 5,200 |
| 2013-10-11 | $5.73 | $5.73 | 8,600 |
| 2013-10-10 | $5.70 | $5.70 | 1,200 |
| 2013-10-09 | $5.70 | $5.70 | 33,900 |
| 2013-10-08 | $5.73 | $5.73 | 8,500 |
| 2013-10-07 | $5.71 | $5.71 | 8,800 |
| 2013-10-04 | $5.60 | $5.60 | 1,500 |
| 2013-10-03 | $5.53 | $5.53 | 20,200 |
| 2013-10-02 | $5.51 | $5.51 | 15,900 |
| 2013-10-01 | $5.55 | $5.55 | 23,100 |
| 2013-09-30 | $5.27 | $5.27 | 8,800 |
| 2013-09-27 | $5.47 | $5.47 | 2,400 |
| 2013-09-26 | $5.47 | $5.47 | 24,100 |
| 2013-09-25 | $5.35 | $5.35 | 3,000 |
| 2013-09-24 | $5.45 | $5.45 | 6,800 |
| 2013-09-23 | $5.42 | $5.42 | 6,500 |
| 2013-09-20 | $5.50 | $5.50 | 18,200 |
| 2013-09-19 | $5.80 | $5.80 | 7,300 |
| 2013-09-18 | $5.91 | $5.91 | 4,400 |
| 2013-09-17 | $5.76 | $5.76 | 8,900 |
| 2013-09-16 | $5.90 | $5.90 | 15,800 |
| 2013-09-13 | $5.74 | $5.74 | 15,800 |
| 2013-09-12 | $5.75 | $5.75 | 65,500 |
| 2013-09-11 | $5.98 | $5.98 | 9,800 |
| 2013-09-10 | $5.90 | $5.90 | 19,100 |
| 2013-09-09 | $6.10 | $6.10 | 18,700 |
| 2013-09-06 | $5.88 | $5.88 | 24,700 |
| 2013-09-05 | $5.99 | $5.99 | 8,700 |
| 2013-09-04 | $5.79 | $5.79 | 14,100 |
| 2013-09-03 | $5.78 | $5.78 | 30,600 |
| 2013-08-30 | $5.49 | $5.49 | 27,600 |
| 2013-08-29 | $5.49 | $5.49 | 17,200 |
| 2013-08-28 | $5.37 | $5.37 | 44,000 |
| 2013-08-27 | $5.53 | $5.53 | 25,500 |
| 2013-08-26 | $5.86 | $5.86 | 14,200 |
| 2013-08-23 | $5.88 | $5.88 | 3,700 |
| 2013-08-22 | $5.80 | $5.80 | 15,500 |
| 2013-08-21 | $5.80 | $5.80 | 16,100 |
| 2013-08-20 | $5.85 | $5.85 | 11,500 |
| 2013-08-19 | $5.91 | $5.91 | 15,400 |
| 2013-08-16 | $5.73 | $5.73 | 25,500 |
| 2013-08-15 | $6.14 | $6.14 | 106,100 |
| 2013-08-14 | $5.87 | $5.87 | 52,700 |
| 2013-08-13 | $5.84 | $5.84 | 67,800 |
| 2013-08-12 | $5.79 | $5.79 | 40,200 |
| 2013-08-09 | $5.73 | $5.73 | 10,100 |
| 2013-08-08 | $5.77 | $5.77 | 3,300 |
| 2013-08-07 | $5.80 | $5.80 | 34,300 |
| 2013-08-06 | $5.47 | $5.47 | 14,900 |
| 2013-08-05 | $5.65 | $5.65 | 32,400 |
| 2013-08-02 | $5.48 | $5.48 | 48,000 |
| 2013-08-01 | $5.91 | $5.91 | 76,900 |
| 2013-07-31 | $6.15 | $6.15 | 134,600 |
| 2013-07-30 | $5.24 | $5.24 | 111,700 |
| 2013-07-29 | $5.19 | $5.19 | 59,300 |
| 2013-07-26 | $4.92 | $4.92 | 15,500 |
| 2013-07-25 | $4.90 | $4.90 | 15,700 |
| 2013-07-24 | $4.81 | $4.81 | 400 |
| 2013-07-23 | $4.92 | $4.92 | 400 |
| 2013-07-22 | $4.78 | $4.78 | 500 |
| 2013-07-19 | $4.75 | $4.75 | 8,500 |
| 2013-07-18 | $4.76 | $4.76 | 27,000 |
| 2013-07-17 | $4.66 | $4.66 | 20,600 |
| 2013-07-16 | $4.74 | $4.74 | 5,900 |
| 2013-07-15 | $4.89 | $4.89 | 2,700 |
| 2013-07-12 | $4.74 | $4.74 | 33,000 |
| 2013-07-11 | $4.93 | $4.93 | 20,200 |
| 2013-07-10 | $4.65 | $4.65 | 17,900 |
| 2013-07-09 | $4.50 | $4.50 | 9,100 |
| 2013-07-08 | $4.47 | $4.47 | 18,500 |
| 2013-07-05 | $4.46 | $4.46 | 13,800 |
| 2013-07-03 | $4.44 | $4.44 | 17,300 |
| 2013-07-02 | $4.40 | $4.40 | 27,400 |
| 2013-07-01 | $4.49 | $4.49 | 400 |
| 2013-06-28 | $4.26 | $4.26 | 20,000 |
| 2013-06-27 | $4.29 | $4.29 | 24,700 |
| 2013-06-26 | $4.20 | $4.20 | 14,100 |
| 2013-06-25 | $4.09 | $4.09 | 6,400 |
| 2013-06-24 | $4.09 | $4.09 | 2,600 |
| 2013-06-21 | $4.20 | $4.20 | 8,300 |
| 2013-06-20 | $4.16 | $4.16 | 7,700 |
| 2013-06-19 | $4.11 | $4.11 | 7,600 |
| 2013-06-18 | $4.10 | $4.10 | 17,200 |
| 2013-06-17 | $4.25 | $4.25 | 3,100 |
| 2013-06-14 | $4.13 | $4.13 | 4,600 |
| 2013-06-13 | $4.01 | $4.01 | 2,500 |
| 2013-06-12 | $4.07 | $4.07 | 2,000 |
| 2013-06-11 | $4.20 | $4.20 | 208,400 |
| 2013-06-10 | $4.15 | $4.15 | 6,000 |
| 2013-06-07 | $4.15 | $4.15 | 273,600 |
| 2013-06-06 | $4.14 | $4.14 | 15,100 |
| 2013-06-05 | $4.02 | $4.02 | 8,800 |
| 2013-06-04 | $3.95 | $3.95 | 12,300 |
| 2013-06-03 | $3.85 | $3.85 | 200 |
| 2013-05-31 | $3.89 | $3.89 | 0 |
| 2013-05-30 | $3.89 | $3.89 | 5,200 |
| 2013-05-29 | $3.86 | $3.86 | 0 |
| 2013-05-28 | $3.86 | $3.86 | 3,300 |
| 2013-05-24 | $3.87 | $3.87 | 4,300 |
| 2013-05-23 | $3.72 | $3.72 | 2,200 |
| 2013-05-22 | $3.70 | $3.70 | 3,000 |
| 2013-05-21 | $3.79 | $3.79 | 31,700 |
| 2013-05-20 | $4.11 | $4.11 | 2,600 |
| 2013-05-17 | $4.16 | $4.16 | 5,400 |
| 2013-05-16 | $4.03 | $4.03 | 3,200 |
| 2013-05-15 | $4.11 | $4.11 | 4,300 |
| 2013-05-14 | $4.15 | $4.15 | 2,900 |
| 2013-05-13 | $4.10 | $4.10 | 3,400 |
| 2013-05-10 | $4.11 | $4.11 | 2,900 |
| 2013-05-09 | $4.01 | $4.01 | 4,500 |
| 2013-05-08 | $4.09 | $4.09 | 1,700 |
| 2013-05-07 | $4.00 | $4.00 | 20,200 |
| 2013-05-06 | $3.91 | $3.91 | 900 |
| 2013-05-03 | $3.92 | $3.92 | 33,000 |
| 2013-05-02 | $4.01 | $4.01 | 6,500 |
| 2013-05-01 | $3.90 | $3.90 | 6,400 |
| 2013-04-30 | $3.86 | $3.86 | 13,800 |
| 2013-04-29 | $4.14 | $4.14 | 3,200 |
| 2013-04-26 | $4.14 | $4.14 | 600 |
| 2013-04-25 | $4.02 | $4.02 | 0 |
| 2013-04-24 | $4.02 | $4.02 | 1,300 |
| 2013-04-23 | $4.19 | $4.19 | 9,800 |
| 2013-04-22 | $4.15 | $4.15 | 9,200 |
| 2013-04-19 | $4.05 | $4.05 | 4,500 |
| 2013-04-18 | $4.18 | $4.18 | 164,900 |
| 2013-04-17 | $4.23 | $4.23 | 700 |
| 2013-04-16 | $4.23 | $4.23 | 1,800 |
| 2013-04-15 | $4.15 | $4.15 | 6,100 |
| 2013-04-12 | $4.15 | $4.15 | 4,300 |
| 2013-04-11 | $4.16 | $4.16 | 0 |
| 2013-04-10 | $4.16 | $4.16 | 100 |
| 2013-04-09 | $4.16 | $4.16 | 1,000 |
| 2013-04-08 | $4.17 | $4.17 | 5,600 |
| 2013-04-05 | $4.23 | $4.23 | 24,300 |
| 2013-04-04 | $4.25 | $4.25 | 28,800 |
| 2013-04-03 | $4.20 | $4.20 | 64,700 |
| 2013-04-02 | $4.01 | $4.01 | 9,100 |
| 2013-04-01 | $3.98 | $3.98 | 1,100 |
| 2013-03-28 | $3.98 | $3.98 | 22,600 |
| 2013-03-27 | $3.69 | $3.69 | 8,700 |
| 2013-03-26 | $3.67 | $3.67 | 5,100 |
| 2013-03-25 | $3.77 | $3.77 | 100 |
| 2013-03-22 | $3.95 | $3.95 | 3,800 |
| 2013-03-21 | $3.88 | $3.88 | 400 |
| 2013-03-20 | $3.73 | $3.73 | 7,000 |
| 2013-03-19 | $3.90 | $3.90 | 900 |
| 2013-03-18 | $3.98 | $3.98 | 82,900 |
| 2013-03-15 | $4.10 | $4.10 | 11,900 |
| 2013-03-14 | $3.96 | $3.96 | 1,600 |
| 2013-03-13 | $4.00 | $4.00 | 100 |
| 2013-03-12 | $4.25 | $4.25 | 18,600 |
| 2013-03-11 | $4.30 | $4.30 | 7,000 |
| 2013-03-08 | $4.27 | $4.27 | 7,600 |
| 2013-03-07 | $4.13 | $4.13 | 8,400 |
| 2013-03-06 | $4.20 | $4.20 | 4,300 |
| 2013-03-05 | $4.20 | $4.20 | 9,200 |
| 2013-03-04 | $4.10 | $4.10 | 16,400 |
| 2013-03-01 | $4.03 | $4.03 | 170,900 |
| 2013-02-28 | $3.91 | $3.91 | 2,600 |
| 2013-02-27 | $3.75 | $3.75 | 10,300 |
| 2013-02-26 | $3.76 | $3.76 | 11,900 |
| 2013-02-25 | $3.69 | $3.69 | 3,900 |
| 2013-02-22 | $3.84 | $3.84 | 0 |
| 2013-02-21 | $3.84 | $3.84 | 100 |
| 2013-02-20 | $3.94 | $3.94 | 9,400 |
| 2013-02-19 | $3.90 | $3.90 | 2,300 |
| 2013-02-15 | $3.99 | $3.99 | 4,600 |
| 2013-02-14 | $3.99 | $3.99 | 11,100 |
| 2013-02-13 | $3.84 | $3.84 | 4,500 |
| 2013-02-12 | $3.93 | $3.93 | 600 |
| 2013-02-11 | $3.88 | $3.88 | 13,400 |
| 2013-02-08 | $4.16 | $4.16 | 8,300 |
| 2013-02-07 | $4.25 | $4.25 | 12,500 |
| 2013-02-06 | $4.28 | $4.28 | 8,300 |
| 2013-02-05 | $4.28 | $4.28 | 3,700 |
| 2013-02-04 | $4.17 | $4.17 | 1,300 |
| 2013-02-01 | $4.25 | $4.25 | 15,900 |
| 2013-01-31 | $4.18 | $4.18 | 4,200 |
| 2013-01-30 | $4.30 | $4.30 | 18,400 |
| 2013-01-29 | $4.28 | $4.28 | 11,700 |
| 2013-01-28 | $4.15 | $4.15 | 7,400 |
| 2013-01-25 | $4.15 | $4.15 | 39,200 |
| 2013-01-24 | $4.15 | $4.15 | 134,300 |
| 2013-01-23 | $4.08 | $4.08 | 5,300 |
| 2013-01-22 | $4.08 | $4.08 | 10,000 |
| 2013-01-18 | $4.03 | $4.03 | 3,200 |
| 2013-01-17 | $4.04 | $4.04 | 3,000 |
| 2013-01-16 | $4.00 | $4.00 | 400 |
| 2013-01-15 | $4.12 | $4.12 | 1,800 |
| 2013-01-14 | $4.12 | $4.12 | 6,500 |
| 2013-01-11 | $4.20 | $4.20 | 16,600 |
| 2013-01-10 | $4.23 | $4.23 | 600 |
| 2013-01-09 | $4.28 | $4.28 | 1,000 |
| 2013-01-08 | $4.23 | $4.23 | 11,400 |
| 2013-01-07 | $4.28 | $4.28 | 77,900 |
| 2013-01-04 | $4.20 | $4.20 | 30,800 |
| 2013-01-03 | $4.19 | $4.19 | 34,300 |
| 2013-01-02 | $3.96 | $3.96 | 19,000 |