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
- 1994-10-25 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 | $8.99 | 400 |
| 2013-12-30 | $7.00 | $9.00 | 1,500 |
| 2013-12-27 | $6.95 | $8.94 | 3,800 |
| 2013-12-26 | $6.99 | $8.99 | 1,100 |
| 2013-12-24 | $6.99 | $8.99 | 2,800 |
| 2013-12-23 | $6.43 | $8.27 | 500 |
| 2013-12-20 | $6.43 | $8.27 | 1,200 |
| 2013-12-19 | $6.39 | $8.22 | 0 |
| 2013-12-18 | $6.39 | $8.22 | 500 |
| 2013-12-17 | $6.24 | $8.02 | 400 |
| 2013-12-16 | $6.00 | $7.72 | 0 |
| 2013-12-13 | $6.00 | $7.72 | 3,200 |
| 2013-12-12 | $6.36 | $8.18 | 0 |
| 2013-12-11 | $6.36 | $8.18 | 0 |
| 2013-12-10 | $6.36 | $8.18 | 300 |
| 2013-12-09 | $6.29 | $8.09 | 0 |
| 2013-12-06 | $6.29 | $8.09 | 1,000 |
| 2013-12-05 | $6.49 | $8.35 | 0 |
| 2013-12-04 | $6.49 | $8.35 | 800 |
| 2013-12-03 | $6.25 | $8.04 | 3,100 |
| 2013-12-02 | $6.78 | $8.72 | 3,100 |
| 2013-11-29 | $6.82 | $8.77 | 0 |
| 2013-11-27 | $6.82 | $8.77 | 0 |
| 2013-11-26 | $6.82 | $8.77 | 500 |
| 2013-11-25 | $6.81 | $8.76 | 100 |
| 2013-11-22 | $6.85 | $8.81 | 100 |
| 2013-11-21 | $6.80 | $8.74 | 0 |
| 2013-11-20 | $6.80 | $8.74 | 0 |
| 2013-11-19 | $6.80 | $8.74 | 600 |
| 2013-11-18 | $7.00 | $9.00 | 0 |
| 2013-11-15 | $7.00 | $9.00 | 0 |
| 2013-11-14 | $7.00 | $9.00 | 500 |
| 2013-11-13 | $6.72 | $8.64 | 1,300 |
| 2013-11-12 | $7.48 | $9.62 | 200 |
| 2013-11-11 | $7.59 | $9.76 | 500 |
| 2013-11-08 | $7.45 | $9.58 | 0 |
| 2013-11-07 | $7.45 | $9.58 | 100 |
| 2013-11-06 | $6.99 | $8.99 | 3,100 |
| 2013-11-05 | $6.50 | $8.36 | 1,000 |
| 2013-11-04 | $5.92 | $7.61 | 1,800 |
| 2013-11-01 | $5.70 | $7.33 | 800 |
| 2013-10-31 | $6.30 | $8.10 | 2,100 |
| 2013-10-30 | $7.20 | $9.26 | 2,500 |
| 2013-10-29 | $7.50 | $9.64 | 4,500 |
| 2013-10-28 | $8.00 | $10.29 | 2,000 |
| 2013-10-25 | $8.00 | $10.29 | 10,000 |
| 2013-10-24 | $8.90 | $11.44 | 1,100 |
| 2013-10-23 | $8.80 | $11.32 | 300 |
| 2013-10-22 | $9.25 | $11.89 | 300 |
| 2013-10-21 | $9.54 | $12.27 | 3,400 |
| 2013-10-18 | $8.60 | $11.06 | 2,200 |
| 2013-10-17 | $9.00 | $11.57 | 1,300 |
| 2013-10-16 | $8.95 | $11.51 | 0 |
| 2013-10-15 | $8.95 | $11.51 | 100 |
| 2013-10-14 | $9.06 | $11.65 | 2,800 |
| 2013-10-11 | $9.40 | $12.09 | 500 |
| 2013-10-10 | $9.50 | $12.22 | 800 |
| 2013-10-09 | $8.96 | $11.52 | 300 |
| 2013-10-08 | $8.75 | $11.25 | 1,100 |
| 2013-10-07 | $8.99 | $11.56 | 800 |
| 2013-10-04 | $8.50 | $10.93 | 1,500 |
| 2013-10-03 | $7.67 | $9.86 | 1,300 |
| 2013-10-02 | $7.71 | $9.91 | 1,400 |
| 2013-10-01 | $7.89 | $10.15 | 1,500 |
| 2013-09-30 | $7.80 | $10.03 | 3,100 |
| 2013-09-27 | $7.95 | $10.22 | 600 |
| 2013-09-26 | $8.05 | $10.35 | 1,300 |
| 2013-09-25 | $7.91 | $10.17 | 0 |
| 2013-09-24 | $7.91 | $10.17 | 400 |
| 2013-09-23 | $7.91 | $10.17 | 2,400 |
| 2013-09-20 | $8.81 | $11.33 | 500 |
| 2013-09-19 | $8.65 | $11.12 | 2,000 |
| 2013-09-18 | $8.00 | $10.29 | 4,800 |
| 2013-09-17 | $7.00 | $9.00 | 1,100 |
| 2013-09-16 | $6.91 | $8.89 | 2,400 |
| 2013-09-13 | $6.50 | $8.36 | 1,600 |
| 2013-09-12 | $6.50 | $8.36 | 0 |
| 2013-09-11 | $6.50 | $8.36 | 17,600 |
| 2013-09-10 | $6.24 | $8.02 | 2,000 |
| 2013-09-09 | $6.05 | $7.78 | 700 |
| 2013-09-06 | $6.08 | $7.82 | 600 |
| 2013-09-05 | $6.07 | $7.81 | 1,100 |
| 2013-09-04 | $5.90 | $7.59 | 2,000 |
| 2013-09-03 | $5.75 | $7.39 | 3,100 |
| 2013-08-30 | $6.04 | $7.77 | 0 |
| 2013-08-29 | $6.04 | $7.77 | 900 |
| 2013-08-28 | $6.20 | $7.97 | 0 |
| 2013-08-27 | $6.20 | $7.97 | 1,500 |
| 2013-08-26 | $6.25 | $8.04 | 0 |
| 2013-08-23 | $6.25 | $8.04 | 0 |
| 2013-08-22 | $6.25 | $8.04 | 0 |
| 2013-08-21 | $6.25 | $8.04 | 1,300 |
| 2013-08-20 | $6.35 | $8.17 | 1,800 |
| 2013-08-19 | $6.20 | $7.97 | 800 |
| 2013-08-16 | $5.99 | $7.70 | 1,400 |
| 2013-08-15 | $6.13 | $7.88 | 400 |
| 2013-08-14 | $6.10 | $7.84 | 5,000 |
| 2013-08-13 | $6.45 | $8.29 | 6,200 |
| 2013-08-12 | $5.95 | $7.65 | 13,300 |
| 2013-08-09 | $5.21 | $6.70 | 300 |
| 2013-08-08 | $5.44 | $7.00 | 400 |
| 2013-08-07 | $5.44 | $7.00 | 400 |
| 2013-08-06 | $5.50 | $7.07 | 600 |
| 2013-08-05 | $5.45 | $7.01 | 300 |
| 2013-08-02 | $5.30 | $6.82 | 700 |
| 2013-08-01 | $5.38 | $6.92 | 300 |
| 2013-07-31 | $5.35 | $6.88 | 1,800 |
| 2013-07-30 | $5.26 | $6.76 | 200 |
| 2013-07-29 | $5.10 | $6.56 | 100 |
| 2013-07-26 | $5.04 | $6.48 | 0 |
| 2013-07-25 | $5.04 | $6.48 | 0 |
| 2013-07-24 | $5.04 | $6.48 | 0 |
| 2013-07-23 | $5.04 | $6.48 | 0 |
| 2013-07-22 | $5.04 | $6.48 | 0 |
| 2013-07-19 | $5.04 | $6.48 | 0 |
| 2013-07-18 | $5.04 | $6.48 | 400 |
| 2013-07-17 | $5.07 | $6.52 | 0 |
| 2013-07-16 | $5.07 | $6.52 | 200 |
| 2013-07-15 | $4.94 | $6.35 | 1,500 |
| 2013-07-12 | $4.93 | $6.34 | 0 |
| 2013-07-11 | $4.93 | $6.34 | 500 |
| 2013-07-10 | $4.60 | $5.92 | 400 |
| 2013-07-09 | $4.80 | $6.17 | 2,700 |
| 2013-07-08 | $5.39 | $6.93 | 0 |
| 2013-07-05 | $5.39 | $6.93 | 900 |
| 2013-07-03 | $5.48 | $7.05 | 300 |
| 2013-07-02 | $5.45 | $7.01 | 200 |
| 2013-07-01 | $5.31 | $6.83 | 3,000 |
| 2013-06-28 | $5.44 | $7.00 | 300 |
| 2013-06-27 | $5.21 | $6.70 | 200 |
| 2013-06-26 | $5.10 | $6.56 | 900 |
| 2013-06-25 | $5.00 | $6.43 | 900 |
| 2013-06-24 | $5.38 | $6.92 | 600 |
| 2013-06-21 | $5.50 | $7.07 | 0 |
| 2013-06-20 | $5.50 | $7.07 | 0 |
| 2013-06-19 | $5.50 | $7.07 | 200 |
| 2013-06-18 | $5.99 | $7.70 | 0 |
| 2013-06-17 | $5.99 | $7.70 | 6,300 |
| 2013-06-14 | $5.80 | $7.46 | 8,400 |
| 2013-06-13 | $5.00 | $6.43 | 0 |
| 2013-06-12 | $5.00 | $6.43 | 300 |
| 2013-06-11 | $5.17 | $6.65 | 300 |
| 2013-06-10 | $4.96 | $6.38 | 0 |
| 2013-06-07 | $4.96 | $6.38 | 300 |
| 2013-06-06 | $4.95 | $6.37 | 2,000 |
| 2013-06-05 | $5.02 | $6.46 | 300 |
| 2013-06-04 | $4.92 | $6.33 | 1,300 |
| 2013-06-03 | $4.95 | $6.37 | 2,100 |
| 2013-05-31 | $5.00 | $6.43 | 400 |
| 2013-05-30 | $4.92 | $6.33 | 0 |
| 2013-05-29 | $4.92 | $6.33 | 1,600 |
| 2013-05-28 | $5.23 | $6.73 | 1,500 |
| 2013-05-24 | $4.70 | $6.04 | 1,000 |
| 2013-05-23 | $4.95 | $6.37 | 2,100 |
| 2013-05-22 | $5.06 | $6.51 | 600 |
| 2013-05-21 | $5.05 | $6.49 | 2,300 |
| 2013-05-20 | $4.85 | $6.24 | 0 |
| 2013-05-17 | $4.85 | $6.24 | 3,300 |
| 2013-05-16 | $4.75 | $6.11 | 0 |
| 2013-05-15 | $4.75 | $6.11 | 1,300 |
| 2013-05-14 | $5.00 | $6.43 | 0 |
| 2013-05-13 | $5.00 | $6.43 | 600 |
| 2013-05-10 | $4.83 | $6.21 | 600 |
| 2013-05-09 | $5.42 | $6.97 | 0 |
| 2013-05-08 | $5.42 | $6.97 | 300 |
| 2013-05-07 | $5.42 | $6.97 | 100 |
| 2013-05-06 | $5.42 | $6.97 | 300 |
| 2013-05-03 | $5.46 | $7.02 | 1,000 |
| 2013-05-02 | $5.26 | $6.76 | 200 |
| 2013-05-01 | $5.37 | $6.91 | 500 |
| 2013-04-30 | $5.23 | $6.73 | 700 |
| 2013-04-29 | $5.20 | $6.69 | 5,900 |
| 2013-04-26 | $4.51 | $5.80 | 4,100 |
| 2013-04-25 | $4.45 | $5.72 | 0 |
| 2013-04-24 | $4.45 | $5.72 | 300 |
| 2013-04-23 | $4.74 | $6.10 | 5,400 |
| 2013-04-22 | $4.32 | $5.56 | 800 |
| 2013-04-19 | $4.35 | $5.59 | 100 |
| 2013-04-18 | $4.41 | $5.67 | 500 |
| 2013-04-17 | $4.26 | $5.48 | 0 |
| 2013-04-16 | $4.26 | $5.48 | 0 |
| 2013-04-15 | $4.26 | $5.48 | 1,500 |
| 2013-04-12 | $4.46 | $5.74 | 2,000 |
| 2013-04-11 | $4.45 | $5.72 | 300 |
| 2013-04-10 | $4.45 | $5.72 | 0 |
| 2013-04-09 | $4.45 | $5.72 | 400 |
| 2013-04-08 | $4.50 | $5.79 | 0 |
| 2013-04-05 | $4.50 | $5.79 | 0 |
| 2013-04-04 | $4.50 | $5.79 | 500 |
| 2013-04-03 | $4.60 | $5.92 | 100 |
| 2013-04-02 | $4.62 | $5.94 | 1,400 |
| 2013-04-01 | $4.69 | $6.03 | 100 |
| 2013-03-28 | $4.60 | $5.92 | 1,100 |
| 2013-03-27 | $4.96 | $6.38 | 500 |
| 2013-03-26 | $4.81 | $6.19 | 1,900 |
| 2013-03-25 | $4.51 | $5.80 | 300 |
| 2013-03-22 | $4.49 | $5.77 | 400 |
| 2013-03-21 | $4.43 | $5.70 | 700 |
| 2013-03-20 | $4.44 | $5.71 | 2,100 |
| 2013-03-19 | $4.50 | $5.79 | 2,600 |
| 2013-03-18 | $4.51 | $5.80 | 1,200 |
| 2013-03-15 | $4.65 | $5.98 | 900 |
| 2013-03-14 | $4.61 | $5.93 | 3,900 |
| 2013-03-13 | $4.63 | $5.95 | 500 |
| 2013-03-12 | $4.67 | $6.01 | 700 |
| 2013-03-11 | $4.82 | $6.20 | 400 |
| 2013-03-08 | $4.60 | $5.92 | 900 |
| 2013-03-07 | $4.67 | $6.01 | 1,400 |
| 2013-03-06 | $5.03 | $6.47 | 13,200 |
| 2013-03-05 | $4.90 | $6.30 | 400 |
| 2013-03-04 | $4.90 | $6.30 | 200 |
| 2013-03-01 | $5.00 | $6.43 | 2,000 |
| 2013-02-28 | $4.86 | $6.25 | 300 |
| 2013-02-27 | $4.79 | $6.16 | 1,500 |
| 2013-02-26 | $4.87 | $6.26 | 0 |
| 2013-02-25 | $4.87 | $6.26 | 1,500 |
| 2013-02-22 | $4.87 | $6.26 | 2,700 |
| 2013-02-21 | $4.54 | $5.84 | 1,700 |
| 2013-02-20 | $4.85 | $6.24 | 7,200 |
| 2013-02-19 | $4.60 | $5.92 | 2,300 |
| 2013-02-15 | $4.51 | $5.80 | 3,000 |
| 2013-02-14 | $3.97 | $5.11 | 2,500 |
| 2013-02-13 | $4.82 | $6.20 | 6,900 |
| 2013-02-12 | $4.62 | $5.94 | 9,700 |
| 2013-02-11 | $5.83 | $7.50 | 5,800 |
| 2013-02-08 | $5.26 | $6.76 | 5,500 |
| 2013-02-07 | $4.50 | $5.79 | 100 |
| 2013-02-06 | $4.62 | $5.94 | 600 |
| 2013-02-05 | $4.75 | $6.11 | 3,500 |
| 2013-02-04 | $4.80 | $6.17 | 3,200 |
| 2013-02-01 | $4.80 | $6.17 | 7,200 |
| 2013-01-31 | $4.29 | $5.52 | 0 |
| 2013-01-30 | $4.29 | $5.52 | 700 |
| 2013-01-29 | $4.40 | $5.66 | 400 |
| 2013-01-28 | $4.28 | $5.50 | 0 |
| 2013-01-25 | $4.28 | $5.50 | 1,500 |
| 2013-01-24 | $4.21 | $5.41 | 12,400 |
| 2013-01-23 | $4.13 | $5.31 | 200 |
| 2013-01-22 | $4.35 | $5.59 | 100 |
| 2013-01-18 | $4.26 | $5.48 | 2,200 |
| 2013-01-17 | $4.40 | $5.66 | 200 |
| 2013-01-16 | $3.91 | $5.03 | 0 |
| 2013-01-15 | $3.91 | $5.03 | 0 |
| 2013-01-14 | $3.91 | $5.03 | 200 |
| 2013-01-11 | $4.25 | $5.47 | 0 |
| 2013-01-10 | $4.25 | $5.47 | 200 |
| 2013-01-09 | $4.03 | $5.18 | 0 |
| 2013-01-08 | $4.03 | $5.18 | 800 |
| 2013-01-07 | $4.06 | $5.22 | 1,900 |
| 2013-01-04 | $4.09 | $5.26 | 900 |
| 2013-01-03 | $4.00 | $5.14 | 900 |
| 2013-01-02 | $4.00 | $5.14 | 2,500 |