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
- 2008-06-24 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 | $8.07 | $8.07 | 0 |
| 2013-12-30 | $8.07 | $8.07 | 0 |
| 2013-12-27 | $8.07 | $8.07 | 111 |
| 2013-12-26 | $7.86 | $7.86 | 0 |
| 2013-12-24 | $7.86 | $7.86 | 0 |
| 2013-12-23 | $7.86 | $7.86 | 221 |
| 2013-12-20 | $7.83 | $7.83 | 2,321 |
| 2013-12-19 | $7.78 | $7.78 | 553 |
| 2013-12-18 | $7.77 | $7.77 | 2,652 |
| 2013-12-17 | $7.52 | $7.52 | 0 |
| 2013-12-16 | $7.52 | $7.52 | 2,210 |
| 2013-12-13 | $7.66 | $7.66 | 1,105 |
| 2013-12-12 | $7.75 | $7.75 | 0 |
| 2013-12-11 | $7.75 | $7.75 | 663 |
| 2013-12-10 | $7.74 | $7.74 | 0 |
| 2013-12-09 | $7.74 | $7.74 | 111 |
| 2013-12-06 | $7.77 | $7.77 | 0 |
| 2013-12-05 | $7.77 | $7.77 | 5,194 |
| 2013-12-04 | $7.87 | $7.87 | 995 |
| 2013-12-03 | $8.03 | $8.03 | 0 |
| 2013-12-02 | $8.03 | $8.03 | 0 |
| 2013-11-29 | $8.03 | $8.03 | 2,210 |
| 2013-11-27 | $7.96 | $7.96 | 111 |
| 2013-11-26 | $7.79 | $7.79 | 111 |
| 2013-11-25 | $7.91 | $7.91 | 553 |
| 2013-11-22 | $7.94 | $7.94 | 276,398 |
| 2013-11-21 | $7.78 | $7.78 | 0 |
| 2013-11-20 | $7.78 | $7.78 | 221 |
| 2013-11-19 | $7.69 | $7.69 | 0 |
| 2013-11-18 | $7.69 | $7.69 | 0 |
| 2013-11-15 | $7.69 | $7.69 | 0 |
| 2013-11-14 | $7.69 | $7.69 | 762,553 |
| 2013-11-13 | $7.85 | $7.85 | 0 |
| 2013-11-12 | $7.85 | $7.85 | 0 |
| 2013-11-11 | $7.85 | $7.85 | 2,431 |
| 2013-11-08 | $7.81 | $7.81 | 221 |
| 2013-11-07 | $7.94 | $7.94 | 442 |
| 2013-11-06 | $7.98 | $7.98 | 442 |
| 2013-11-05 | $8.05 | $8.05 | 0 |
| 2013-11-04 | $8.05 | $8.05 | 0 |
| 2013-11-01 | $8.05 | $8.05 | 2,210 |
| 2013-10-31 | $8.08 | $8.08 | 0 |
| 2013-10-30 | $8.08 | $8.08 | 6,078 |
| 2013-10-29 | $8.10 | $8.10 | 553 |
| 2013-10-28 | $8.13 | $8.13 | 0 |
| 2013-10-25 | $8.13 | $8.13 | 954,518 |
| 2013-10-24 | $8.16 | $8.16 | 73,934 |
| 2013-10-23 | $8.19 | $8.19 | 193,401 |
| 2013-10-22 | $8.32 | $8.32 | 884 |
| 2013-10-21 | $8.41 | $8.41 | 2,321 |
| 2013-10-18 | $8.13 | $8.13 | 0 |
| 2013-10-17 | $8.13 | $8.13 | 0 |
| 2013-10-16 | $8.13 | $8.13 | 0 |
| 2013-10-15 | $8.13 | $8.13 | 884 |
| 2013-10-14 | $7.85 | $7.85 | 0 |
| 2013-10-11 | $7.85 | $7.85 | 0 |
| 2013-10-10 | $7.85 | $7.85 | 3,205 |
| 2013-10-09 | $7.83 | $7.83 | 553 |
| 2013-10-08 | $7.83 | $7.83 | 0 |
| 2013-10-07 | $7.83 | $7.83 | 1,105 |
| 2013-10-04 | $7.87 | $7.87 | 3,426 |
| 2013-10-03 | $7.59 | $7.59 | 2,210 |
| 2013-10-02 | $7.49 | $7.49 | 0 |
| 2013-10-01 | $7.49 | $7.49 | 0 |
| 2013-09-30 | $7.49 | $7.49 | 0 |
| 2013-09-27 | $7.49 | $7.49 | 52,605 |
| 2013-09-26 | $7.34 | $7.34 | 774 |
| 2013-09-25 | $7.30 | $7.30 | 0 |
| 2013-09-24 | $7.30 | $7.30 | 0 |
| 2013-09-23 | $7.30 | $7.30 | 0 |
| 2013-09-20 | $7.30 | $7.30 | 0 |
| 2013-09-19 | $7.30 | $7.30 | 0 |
| 2013-09-18 | $7.30 | $7.30 | 1,326 |
| 2013-09-17 | $6.85 | $6.85 | 0 |
| 2013-09-16 | $6.85 | $6.85 | 0 |
| 2013-09-13 | $6.85 | $6.85 | 0 |
| 2013-09-12 | $6.85 | $6.85 | 1,326 |
| 2013-09-11 | $6.91 | $6.91 | 7,515 |
| 2013-09-10 | $6.66 | $6.66 | 0 |
| 2013-09-09 | $6.66 | $6.66 | 448,359 |
| 2013-09-06 | $6.59 | $6.59 | 0 |
| 2013-09-05 | $6.59 | $6.59 | 0 |
| 2013-09-04 | $6.59 | $6.59 | 2,210 |
| 2013-09-03 | $6.74 | $6.74 | 0 |
| 2013-08-30 | $6.74 | $6.74 | 0 |
| 2013-08-29 | $6.74 | $6.74 | 0 |
| 2013-08-28 | $6.74 | $6.74 | 0 |
| 2013-08-27 | $6.74 | $6.74 | 0 |
| 2013-08-26 | $6.74 | $6.74 | 0 |
| 2013-08-23 | $6.74 | $6.74 | 0 |
| 2013-08-22 | $6.74 | $6.74 | 1,989 |
| 2013-08-21 | $6.71 | $6.71 | 884 |
| 2013-08-20 | $6.80 | $6.80 | 0 |
| 2013-08-19 | $6.80 | $6.80 | 0 |
| 2013-08-16 | $6.80 | $6.80 | 0 |
| 2013-08-15 | $6.80 | $6.80 | 221 |
| 2013-08-14 | $6.84 | $6.84 | 3,868 |
| 2013-08-13 | $6.59 | $6.59 | 0 |
| 2013-08-12 | $6.59 | $6.59 | 0 |
| 2013-08-09 | $6.59 | $6.59 | 0 |
| 2013-08-08 | $6.59 | $6.59 | 0 |
| 2013-08-07 | $6.59 | $6.59 | 0 |
| 2013-08-06 | $6.59 | $6.59 | 0 |
| 2013-08-05 | $6.59 | $6.59 | 221 |
| 2013-08-02 | $6.63 | $6.63 | 553 |
| 2013-08-01 | $6.61 | $6.61 | 553,680 |
| 2013-07-31 | $6.53 | $6.53 | 0 |
| 2013-07-30 | $6.53 | $6.53 | 13,262 |
| 2013-07-29 | $6.53 | $6.53 | 552,575 |
| 2013-07-26 | $6.57 | $6.57 | 718,347 |
| 2013-07-25 | $6.19 | $6.19 | 0 |
| 2013-07-24 | $6.19 | $6.19 | 332 |
| 2013-07-23 | $6.06 | $6.06 | 49,290 |
| 2013-07-22 | $5.90 | $5.90 | 0 |
| 2013-07-19 | $5.90 | $5.90 | 0 |
| 2013-07-18 | $5.90 | $5.90 | 49,290 |
| 2013-07-17 | $5.73 | $5.73 | 0 |
| 2013-07-16 | $5.73 | $5.73 | 8,068 |
| 2013-07-15 | $5.76 | $5.76 | 1,105 |
| 2013-07-12 | $5.98 | $5.98 | 0 |
| 2013-07-11 | $5.98 | $5.98 | 0 |
| 2013-07-10 | $5.98 | $5.98 | 0 |
| 2013-07-09 | $5.98 | $5.98 | 884 |
| 2013-07-08 | $6.03 | $6.03 | 332 |
| 2013-07-05 | $5.93 | $5.93 | 0 |
| 2013-07-03 | $5.93 | $5.93 | 0 |
| 2013-07-02 | $5.93 | $5.93 | 884 |
| 2013-07-01 | $5.91 | $5.91 | 0 |
| 2013-06-28 | $5.91 | $5.91 | 0 |
| 2013-06-27 | $5.91 | $5.91 | 553,127 |
| 2013-06-26 | $5.91 | $5.91 | 0 |
| 2013-06-25 | $5.91 | $5.91 | 0 |
| 2013-06-24 | $5.91 | $5.91 | 1,105 |
| 2013-06-21 | $6.41 | $6.41 | 0 |
| 2013-06-20 | $6.41 | $6.41 | 0 |
| 2013-06-19 | $6.41 | $6.41 | 0 |
| 2013-06-18 | $6.41 | $6.41 | 221 |
| 2013-06-17 | $6.47 | $6.47 | 0 |
| 2013-06-14 | $6.47 | $6.47 | 0 |
| 2013-06-13 | $6.47 | $6.47 | 0 |
| 2013-06-12 | $6.47 | $6.47 | 111 |
| 2013-06-11 | $6.34 | $6.34 | 774 |
| 2013-06-10 | $6.56 | $6.56 | 0 |
| 2013-06-07 | $6.56 | $6.56 | 1,437 |
| 2013-06-06 | $6.61 | $6.61 | 0 |
| 2013-06-05 | $6.61 | $6.61 | 553 |
| 2013-06-04 | $6.53 | $6.53 | 1,879 |
| 2013-06-03 | $6.46 | $6.46 | 0 |
| 2013-05-31 | $6.46 | $6.46 | 1,547 |
| 2013-05-30 | $6.50 | $6.50 | 0 |
| 2013-05-29 | $6.50 | $6.50 | 663 |
| 2013-05-28 | $6.51 | $6.51 | 26,192 |
| 2013-05-24 | $6.29 | $6.29 | 0 |
| 2013-05-23 | $6.29 | $6.29 | 663 |
| 2013-05-22 | $6.39 | $6.39 | 120,572 |
| 2013-05-21 | $6.51 | $6.51 | 0 |
| 2013-05-20 | $6.51 | $6.51 | 0 |
| 2013-05-17 | $6.51 | $6.51 | 1,105 |
| 2013-05-16 | $6.43 | $6.43 | 0 |
| 2013-05-15 | $6.43 | $6.43 | 3,094 |
| 2013-05-14 | $6.53 | $6.53 | 0 |
| 2013-05-13 | $6.53 | $6.53 | 0 |
| 2013-05-10 | $6.53 | $6.53 | 0 |
| 2013-05-09 | $6.53 | $6.53 | 4,310 |
| 2013-05-08 | $6.79 | $6.79 | 553 |
| 2013-05-07 | $6.48 | $6.48 | 0 |
| 2013-05-06 | $6.48 | $6.48 | 0 |
| 2013-05-03 | $6.48 | $6.48 | 0 |
| 2013-05-02 | $6.48 | $6.48 | 1,326 |
| 2013-05-01 | $6.46 | $6.46 | 0 |
| 2013-04-30 | $6.46 | $6.46 | 332 |
| 2013-04-29 | $6.66 | $6.66 | 2,210 |
| 2013-04-26 | $6.48 | $6.48 | 663 |
| 2013-04-25 | $6.20 | $6.20 | 0 |
| 2013-04-24 | $6.20 | $6.20 | 0 |
| 2013-04-23 | $6.20 | $6.20 | 0 |
| 2013-04-22 | $6.20 | $6.20 | 0 |
| 2013-04-19 | $6.20 | $6.20 | 1,547 |
| 2013-04-18 | $6.06 | $6.06 | 221 |
| 2013-04-17 | $6.03 | $6.03 | 2,873 |
| 2013-04-16 | $6.30 | $6.30 | 111 |
| 2013-04-15 | $6.22 | $6.22 | 111 |
| 2013-04-12 | $6.24 | $6.24 | 221 |
| 2013-04-11 | $6.43 | $6.43 | 663 |
| 2013-04-10 | $6.13 | $6.13 | 0 |
| 2013-04-09 | $6.13 | $6.13 | 111 |
| 2013-04-08 | $6.11 | $6.11 | 0 |
| 2013-04-05 | $6.11 | $6.11 | 995 |
| 2013-04-04 | $6.04 | $6.04 | 221 |
| 2013-04-03 | $6.07 | $6.07 | 2,486,807 |
| 2013-04-02 | $6.20 | $6.20 | 3,205 |
| 2013-04-01 | $6.13 | $6.13 | 111 |
| 2013-03-28 | $6.08 | $6.08 | 6,520 |
| 2013-03-27 | $5.98 | $5.98 | 11,825 |
| 2013-03-26 | $6.19 | $6.19 | 442 |
| 2013-03-25 | $6.31 | $6.31 | 332 |
| 2013-03-22 | $6.61 | $6.61 | 2,431 |
| 2013-03-21 | $6.75 | $6.75 | 0 |
| 2013-03-20 | $6.75 | $6.75 | 663 |
| 2013-03-19 | $6.50 | $6.50 | 18,567 |
| 2013-03-18 | $6.87 | $6.87 | 0 |
| 2013-03-15 | $6.87 | $6.87 | 0 |
| 2013-03-14 | $6.87 | $6.87 | 0 |
| 2013-03-13 | $6.87 | $6.87 | 663 |
| 2013-03-12 | $6.98 | $6.98 | 774 |
| 2013-03-11 | $6.94 | $6.94 | 111 |
| 2013-03-08 | $6.98 | $6.98 | 3,205 |
| 2013-03-07 | $6.80 | $6.80 | 0 |
| 2013-03-06 | $6.80 | $6.80 | 0 |
| 2013-03-05 | $6.80 | $6.80 | 0 |
| 2013-03-04 | $6.80 | $6.80 | 0 |
| 2013-03-01 | $6.80 | $6.80 | 0 |
| 2013-02-28 | $6.80 | $6.80 | 332 |
| 2013-02-27 | $6.80 | $6.80 | 111 |
| 2013-02-26 | $6.69 | $6.69 | 0 |
| 2013-02-25 | $6.69 | $6.69 | 3,094 |
| 2013-02-22 | $6.96 | $6.96 | 553 |
| 2013-02-21 | $6.79 | $6.79 | 663 |
| 2013-02-20 | $6.98 | $6.98 | 111 |
| 2013-02-19 | $7.07 | $7.07 | 0 |
| 2013-02-15 | $7.07 | $7.07 | 332 |
| 2013-02-14 | $7.21 | $7.21 | 0 |
| 2013-02-13 | $7.21 | $7.21 | 0 |
| 2013-02-12 | $7.21 | $7.21 | 0 |
| 2013-02-11 | $7.21 | $7.21 | 1,658 |
| 2013-02-08 | $7.30 | $7.30 | 442 |
| 2013-02-07 | $7.09 | $7.09 | 28,292 |
| 2013-02-06 | $7.17 | $7.17 | 0 |
| 2013-02-05 | $7.17 | $7.17 | 995 |
| 2013-02-04 | $7.51 | $7.51 | 0 |
| 2013-02-01 | $7.51 | $7.51 | 112,173 |
| 2013-01-31 | $7.40 | $7.40 | 1,989 |
| 2013-01-30 | $7.91 | $7.91 | 0 |
| 2013-01-29 | $7.91 | $7.91 | 0 |
| 2013-01-28 | $7.91 | $7.91 | 0 |
| 2013-01-25 | $7.91 | $7.91 | 553 |
| 2013-01-24 | $7.78 | $7.78 | 0 |
| 2013-01-23 | $7.78 | $7.78 | 1,658 |
| 2013-01-22 | $7.71 | $7.71 | 0 |
| 2013-01-18 | $7.71 | $7.71 | 1,437 |
| 2013-01-17 | $7.80 | $7.80 | 0 |
| 2013-01-16 | $7.80 | $7.80 | 0 |
| 2013-01-15 | $7.80 | $7.80 | 0 |
| 2013-01-14 | $7.80 | $7.80 | 774 |
| 2013-01-11 | $7.91 | $7.91 | 1,989 |
| 2013-01-10 | $7.70 | $7.70 | 221 |
| 2013-01-09 | $7.43 | $7.43 | 0 |
| 2013-01-08 | $7.43 | $7.43 | 442 |
| 2013-01-07 | $7.42 | $7.42 | 0 |
| 2013-01-04 | $7.42 | $7.42 | 0 |
| 2013-01-03 | $7.42 | $7.42 | 3,868 |
| 2013-01-02 | $7.24 | $7.24 | 0 |