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 | $6.85 | $6.85 | 16,400 |
| 2013-12-30 | $6.90 | $6.90 | 38,300 |
| 2013-12-27 | $6.87 | $6.87 | 29,500 |
| 2013-12-26 | $7.00 | $7.00 | 5,500 |
| 2013-12-24 | $6.97 | $6.97 | 2,400 |
| 2013-12-23 | $6.90 | $6.90 | 15,400 |
| 2013-12-20 | $6.94 | $6.94 | 17,400 |
| 2013-12-19 | $7.01 | $7.01 | 27,800 |
| 2013-12-18 | $6.98 | $6.98 | 82,900 |
| 2013-12-17 | $7.00 | $7.00 | 30,100 |
| 2013-12-16 | $7.10 | $7.10 | 3,100 |
| 2013-12-13 | $7.20 | $7.20 | 1,500 |
| 2013-12-12 | $7.11 | $7.11 | 5,200 |
| 2013-12-11 | $7.09 | $7.09 | 3,100 |
| 2013-12-10 | $7.11 | $7.11 | 4,900 |
| 2013-12-09 | $7.10 | $7.10 | 8,400 |
| 2013-12-06 | $7.10 | $7.10 | 23,400 |
| 2013-12-05 | $7.21 | $7.21 | 9,600 |
| 2013-12-04 | $6.95 | $6.95 | 25,400 |
| 2013-12-03 | $6.94 | $6.94 | 18,500 |
| 2013-12-02 | $6.86 | $6.86 | 12,400 |
| 2013-11-29 | $6.92 | $6.92 | 18,500 |
| 2013-11-27 | $7.03 | $7.03 | 8,100 |
| 2013-11-26 | $7.07 | $7.07 | 37,000 |
| 2013-11-25 | $7.08 | $7.08 | 20,300 |
| 2013-11-22 | $7.06 | $7.06 | 145,700 |
| 2013-11-21 | $7.01 | $7.01 | 6,000 |
| 2013-11-20 | $7.00 | $7.00 | 5,400 |
| 2013-11-19 | $7.01 | $7.01 | 4,400 |
| 2013-11-18 | $7.09 | $7.09 | 33,400 |
| 2013-11-15 | $7.26 | $7.26 | 21,300 |
| 2013-11-14 | $6.97 | $6.97 | 18,700 |
| 2013-11-13 | $6.79 | $6.79 | 31,300 |
| 2013-11-12 | $6.81 | $6.81 | 6,200 |
| 2013-11-11 | $6.83 | $6.83 | 1,700 |
| 2013-11-08 | $6.89 | $6.89 | 40,700 |
| 2013-11-07 | $6.92 | $6.92 | 20,400 |
| 2013-11-06 | $7.02 | $7.02 | 4,900 |
| 2013-11-05 | $7.06 | $7.06 | 21,900 |
| 2013-11-04 | $7.14 | $7.14 | 6,800 |
| 2013-11-01 | $7.19 | $7.19 | 39,600 |
| 2013-10-31 | $7.15 | $7.15 | 69,500 |
| 2013-10-30 | $7.09 | $7.09 | 6,200 |
| 2013-10-29 | $7.10 | $7.10 | 18,500 |
| 2013-10-28 | $7.21 | $7.21 | 2,700 |
| 2013-10-25 | $7.19 | $7.19 | 5,800 |
| 2013-10-24 | $7.07 | $7.07 | 6,400 |
| 2013-10-23 | $6.95 | $6.95 | 19,400 |
| 2013-10-22 | $7.13 | $7.13 | 12,400 |
| 2013-10-21 | $7.06 | $7.06 | 6,700 |
| 2013-10-18 | $7.21 | $7.21 | 15,900 |
| 2013-10-17 | $7.30 | $7.30 | 5,100 |
| 2013-10-16 | $7.11 | $7.11 | 12,200 |
| 2013-10-15 | $7.05 | $7.05 | 13,100 |
| 2013-10-14 | $7.04 | $7.04 | 13,100 |
| 2013-10-11 | $7.03 | $7.03 | 12,200 |
| 2013-10-10 | $6.96 | $6.96 | 7,700 |
| 2013-10-09 | $6.84 | $6.84 | 3,400 |
| 2013-10-08 | $6.67 | $6.67 | 11,700 |
| 2013-10-07 | $6.81 | $6.81 | 3,900 |
| 2013-10-04 | $6.86 | $6.86 | 6,200 |
| 2013-10-03 | $6.73 | $6.73 | 3,800 |
| 2013-10-02 | $6.85 | $6.85 | 3,600 |
| 2013-10-01 | $6.91 | $6.91 | 1,400 |
| 2013-09-30 | $6.80 | $6.80 | 19,400 |
| 2013-09-27 | $6.80 | $6.80 | 2,900 |
| 2013-09-26 | $6.73 | $6.73 | 25,500 |
| 2013-09-25 | $6.77 | $6.77 | 22,700 |
| 2013-09-24 | $6.84 | $6.84 | 16,400 |
| 2013-09-23 | $6.86 | $6.86 | 41,700 |
| 2013-09-20 | $6.91 | $6.91 | 5,000 |
| 2013-09-19 | $7.00 | $7.00 | 9,200 |
| 2013-09-18 | $7.09 | $7.09 | 9,900 |
| 2013-09-17 | $6.96 | $6.96 | 11,200 |
| 2013-09-16 | $6.89 | $6.89 | 32,000 |
| 2013-09-13 | $6.92 | $6.92 | 2,300 |
| 2013-09-12 | $6.99 | $6.99 | 2,000 |
| 2013-09-11 | $6.98 | $6.98 | 9,900 |
| 2013-09-10 | $7.01 | $7.01 | 3,700 |
| 2013-09-09 | $6.97 | $6.97 | 800 |
| 2013-09-06 | $6.93 | $6.93 | 6,800 |
| 2013-09-05 | $6.73 | $6.73 | 1,200 |
| 2013-09-04 | $6.76 | $6.76 | 16,400 |
| 2013-09-03 | $6.70 | $6.70 | 8,900 |
| 2013-08-30 | $6.75 | $6.75 | 22,500 |
| 2013-08-29 | $6.80 | $6.80 | 1,600 |
| 2013-08-28 | $6.78 | $6.78 | 5,600 |
| 2013-08-27 | $6.78 | $6.78 | 5,800 |
| 2013-08-26 | $6.78 | $6.78 | 3,300 |
| 2013-08-23 | $6.89 | $6.89 | 7,900 |
| 2013-08-22 | $6.84 | $6.84 | 1,000 |
| 2013-08-21 | $6.85 | $6.85 | 3,700 |
| 2013-08-20 | $6.77 | $6.77 | 4,300 |
| 2013-08-19 | $6.81 | $6.81 | 69,900 |
| 2013-08-16 | $7.02 | $7.02 | 85,000 |
| 2013-08-15 | $6.92 | $6.92 | 19,100 |
| 2013-08-14 | $6.93 | $6.93 | 200 |
| 2013-08-13 | $6.92 | $6.92 | 8,000 |
| 2013-08-12 | $6.92 | $6.92 | 3,200 |
| 2013-08-09 | $7.06 | $7.06 | 4,200 |
| 2013-08-08 | $7.01 | $7.01 | 11,700 |
| 2013-08-07 | $7.14 | $7.14 | 6,900 |
| 2013-08-06 | $7.27 | $7.27 | 5,300 |
| 2013-08-05 | $7.43 | $7.43 | 0 |
| 2013-08-02 | $7.43 | $7.43 | 400 |
| 2013-08-01 | $7.37 | $7.37 | 1,400 |
| 2013-07-31 | $7.45 | $7.45 | 18,100 |
| 2013-07-30 | $7.44 | $7.44 | 52,200 |
| 2013-07-29 | $7.63 | $7.63 | 42,300 |
| 2013-07-26 | $7.82 | $7.82 | 7,500 |
| 2013-07-25 | $7.96 | $7.96 | 23,700 |
| 2013-07-24 | $7.90 | $7.90 | 20,600 |
| 2013-07-23 | $8.28 | $8.28 | 23,000 |
| 2013-07-22 | $8.24 | $8.24 | 1,300 |
| 2013-07-19 | $8.25 | $8.25 | 200 |
| 2013-07-18 | $8.32 | $8.32 | 400 |
| 2013-07-17 | $8.23 | $8.23 | 7,600 |
| 2013-07-16 | $8.21 | $8.21 | 10,500 |
| 2013-07-15 | $8.40 | $8.40 | 600 |
| 2013-07-12 | $8.41 | $8.41 | 2,400 |
| 2013-07-11 | $8.35 | $8.35 | 10,000 |
| 2013-07-10 | $8.32 | $8.32 | 25,900 |
| 2013-07-09 | $8.30 | $8.30 | 6,900 |
| 2013-07-08 | $8.30 | $8.30 | 5,400 |
| 2013-07-05 | $8.34 | $8.34 | 500 |
| 2013-07-03 | $7.94 | $7.94 | 100 |
| 2013-07-02 | $7.91 | $7.91 | 2,300 |
| 2013-07-01 | $7.79 | $7.79 | 1,900 |
| 2013-06-28 | $7.79 | $7.79 | 1,700 |
| 2013-06-27 | $7.87 | $7.87 | 200 |
| 2013-06-26 | $7.78 | $7.78 | 19,200 |
| 2013-06-25 | $8.04 | $8.04 | 0 |
| 2013-06-24 | $8.04 | $8.04 | 7,100 |
| 2013-06-21 | $7.97 | $7.97 | 0 |
| 2013-06-20 | $7.97 | $7.97 | 6,400 |
| 2013-06-19 | $8.36 | $8.36 | 0 |
| 2013-06-18 | $8.36 | $8.36 | 2,900 |
| 2013-06-17 | $8.44 | $8.44 | 4,400 |
| 2013-06-14 | $8.53 | $8.53 | 100 |
| 2013-06-13 | $8.43 | $8.43 | 0 |
| 2013-06-12 | $8.43 | $8.43 | 0 |
| 2013-06-11 | $8.43 | $8.43 | 36,700 |
| 2013-06-10 | $8.66 | $8.66 | 3,200 |
| 2013-06-07 | $8.53 | $8.53 | 1,200 |
| 2013-06-06 | $8.51 | $8.51 | 28,500 |
| 2013-06-05 | $8.43 | $8.43 | 0 |
| 2013-06-04 | $8.43 | $8.43 | 11,600 |
| 2013-06-03 | $8.82 | $8.82 | 10,700 |
| 2013-05-31 | $8.61 | $8.61 | 26,400 |
| 2013-05-30 | $8.44 | $8.44 | 3,800 |
| 2013-05-29 | $8.14 | $8.14 | 4,400 |
| 2013-05-28 | $8.09 | $8.09 | 4,100 |
| 2013-05-24 | $8.09 | $8.09 | 0 |
| 2013-05-23 | $8.09 | $8.09 | 0 |
| 2013-05-22 | $8.09 | $8.09 | 14,700 |
| 2013-05-21 | $8.20 | $8.20 | 22,200 |
| 2013-05-20 | $7.90 | $7.90 | 3,400 |
| 2013-05-17 | $7.94 | $7.94 | 200 |
| 2013-05-16 | $7.67 | $7.67 | 0 |
| 2013-05-15 | $7.67 | $7.67 | 0 |
| 2013-05-14 | $7.67 | $7.67 | 4,100 |
| 2013-05-13 | $7.57 | $7.57 | 31,600 |
| 2013-05-10 | $7.75 | $7.75 | 0 |
| 2013-05-09 | $7.75 | $7.75 | 5,200 |
| 2013-05-08 | $7.82 | $7.82 | 1,500 |
| 2013-05-07 | $7.82 | $7.82 | 8,900 |
| 2013-05-06 | $7.94 | $7.94 | 1,700 |
| 2013-05-03 | $8.00 | $8.00 | 2,100 |
| 2013-05-02 | $7.75 | $7.75 | 15,300 |
| 2013-05-01 | $7.72 | $7.72 | 7,400 |
| 2013-04-30 | $7.85 | $7.85 | 6,200 |
| 2013-04-29 | $7.91 | $7.91 | 1,800 |
| 2013-04-26 | $7.87 | $7.87 | 0 |
| 2013-04-25 | $7.87 | $7.87 | 6,000 |
| 2013-04-24 | $7.71 | $7.71 | 3,600 |
| 2013-04-23 | $7.61 | $7.61 | 16,200 |
| 2013-04-22 | $7.64 | $7.64 | 5,800 |
| 2013-04-19 | $7.69 | $7.69 | 3,500 |
| 2013-04-18 | $7.74 | $7.74 | 0 |
| 2013-04-17 | $7.74 | $7.74 | 24,000 |
| 2013-04-16 | $7.87 | $7.87 | 0 |
| 2013-04-15 | $7.87 | $7.87 | 18,200 |
| 2013-04-12 | $8.42 | $8.42 | 0 |
| 2013-04-11 | $8.42 | $8.42 | 23,800 |
| 2013-04-10 | $8.20 | $8.20 | 3,100 |
| 2013-04-09 | $8.00 | $8.00 | 0 |
| 2013-04-08 | $8.00 | $8.00 | 14,000 |
| 2013-04-05 | $7.90 | $7.90 | 13,600 |
| 2013-04-04 | $7.88 | $7.88 | 24,400 |
| 2013-04-03 | $8.23 | $8.23 | 2,000 |
| 2013-04-02 | $8.30 | $8.30 | 6,500 |
| 2013-04-01 | $8.29 | $8.29 | 9,000 |
| 2013-03-28 | $8.43 | $8.43 | 2,500 |
| 2013-03-27 | $8.30 | $8.30 | 12,500 |
| 2013-03-26 | $8.16 | $8.16 | 14,600 |
| 2013-03-25 | $8.28 | $8.28 | 2,700 |
| 2013-03-22 | $8.24 | $8.24 | 1,200 |
| 2013-03-21 | $8.28 | $8.28 | 6,700 |
| 2013-03-20 | $8.25 | $8.25 | 2,000 |
| 2013-03-19 | $8.30 | $8.30 | 4,500 |
| 2013-03-18 | $8.36 | $8.36 | 30,500 |
| 2013-03-15 | $7.99 | $7.99 | 0 |
| 2013-03-14 | $7.99 | $7.99 | 0 |
| 2013-03-13 | $7.99 | $7.99 | 14,800 |
| 2013-03-12 | $7.94 | $7.94 | 4,900 |
| 2013-03-11 | $7.75 | $7.75 | 14,000 |
| 2013-03-08 | $7.76 | $7.76 | 7,000 |
| 2013-03-07 | $7.57 | $7.57 | 6,700 |
| 2013-03-06 | $7.71 | $7.71 | 0 |
| 2013-03-05 | $7.71 | $7.71 | 3,000 |
| 2013-03-04 | $7.52 | $7.52 | 1,000 |
| 2013-03-01 | $7.64 | $7.64 | 5,800 |
| 2013-02-28 | $7.56 | $7.56 | 21,200 |
| 2013-02-27 | $7.73 | $7.73 | 3,200 |
| 2013-02-26 | $7.61 | $7.61 | 8,600 |
| 2013-02-25 | $7.52 | $7.52 | 8,800 |
| 2013-02-22 | $7.40 | $7.40 | 7,200 |
| 2013-02-21 | $7.47 | $7.47 | 10,000 |
| 2013-02-20 | $7.34 | $7.34 | 22,200 |
| 2013-02-19 | $7.57 | $7.57 | 4,100 |
| 2013-02-15 | $7.30 | $7.30 | 1,400 |
| 2013-02-14 | $7.31 | $7.31 | 1,700 |
| 2013-02-13 | $7.45 | $7.45 | 10,200 |
| 2013-02-12 | $7.23 | $7.23 | 24,500 |
| 2013-02-11 | $7.19 | $7.19 | 3,500 |
| 2013-02-08 | $7.19 | $7.19 | 500 |
| 2013-02-07 | $7.32 | $7.32 | 2,500 |
| 2013-02-06 | $7.50 | $7.50 | 13,000 |
| 2013-02-05 | $7.36 | $7.36 | 9,700 |
| 2013-02-04 | $7.30 | $7.30 | 4,100 |
| 2013-02-01 | $7.35 | $7.35 | 80,800 |
| 2013-01-31 | $7.35 | $7.35 | 9,600 |
| 2013-01-30 | $7.33 | $7.33 | 33,900 |
| 2013-01-29 | $7.27 | $7.27 | 46,700 |
| 2013-01-28 | $7.33 | $7.33 | 1,200 |
| 2013-01-25 | $7.39 | $7.39 | 7,500 |
| 2013-01-24 | $7.34 | $7.34 | 3,500 |
| 2013-01-23 | $7.33 | $7.33 | 800 |
| 2013-01-22 | $7.49 | $7.49 | 800 |
| 2013-01-18 | $7.28 | $7.28 | 3,500 |
| 2013-01-17 | $7.10 | $7.10 | 400 |
| 2013-01-16 | $7.12 | $7.12 | 3,500 |
| 2013-01-15 | $7.07 | $7.07 | 7,800 |
| 2013-01-14 | $7.09 | $7.09 | 4,500 |
| 2013-01-11 | $7.14 | $7.14 | 0 |
| 2013-01-10 | $7.14 | $7.14 | 18,400 |
| 2013-01-09 | $7.10 | $7.10 | 25,500 |
| 2013-01-08 | $7.49 | $7.49 | 0 |
| 2013-01-07 | $7.49 | $7.49 | 7,600 |
| 2013-01-04 | $7.25 | $7.25 | 5,000 |
| 2013-01-03 | $7.23 | $7.23 | 62,800 |
| 2013-01-02 | $7.59 | $7.59 | 19,100 |