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
- 1991-05-21 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 | $4.93 | $4.93 | 12,200 |
| 2013-12-30 | $4.98 | $4.98 | 6,800 |
| 2013-12-27 | $4.98 | $4.98 | 12,600 |
| 2013-12-26 | $4.80 | $4.80 | 5,400 |
| 2013-12-24 | $4.76 | $4.76 | 1,500 |
| 2013-12-23 | $4.81 | $4.81 | 5,700 |
| 2013-12-20 | $4.65 | $4.65 | 5,100 |
| 2013-12-19 | $4.79 | $4.79 | 6,000 |
| 2013-12-18 | $4.75 | $4.75 | 8,800 |
| 2013-12-17 | $4.80 | $4.80 | 2,500 |
| 2013-12-16 | $4.80 | $4.80 | 13,400 |
| 2013-12-13 | $4.83 | $4.83 | 4,200 |
| 2013-12-12 | $4.80 | $4.80 | 2,200 |
| 2013-12-11 | $4.69 | $4.69 | 30,600 |
| 2013-12-10 | $4.80 | $4.80 | 8,700 |
| 2013-12-09 | $4.83 | $4.83 | 7,400 |
| 2013-12-06 | $4.87 | $4.87 | 25,300 |
| 2013-12-05 | $4.87 | $4.87 | 24,300 |
| 2013-12-04 | $4.90 | $4.90 | 3,900 |
| 2013-12-03 | $4.82 | $4.82 | 18,000 |
| 2013-12-02 | $4.79 | $4.79 | 7,600 |
| 2013-11-29 | $4.86 | $4.86 | 0 |
| 2013-11-27 | $4.86 | $4.86 | 9,100 |
| 2013-11-26 | $4.83 | $4.83 | 4,100 |
| 2013-11-25 | $4.79 | $4.79 | 6,400 |
| 2013-11-22 | $4.75 | $4.75 | 6,600 |
| 2013-11-21 | $4.83 | $4.83 | 2,000 |
| 2013-11-20 | $4.81 | $4.81 | 4,700 |
| 2013-11-19 | $4.87 | $4.87 | 7,700 |
| 2013-11-18 | $4.88 | $4.88 | 68,600 |
| 2013-11-15 | $5.05 | $5.05 | 3,500 |
| 2013-11-14 | $5.02 | $5.02 | 24,400 |
| 2013-11-13 | $4.98 | $4.98 | 4,900 |
| 2013-11-12 | $4.95 | $4.95 | 12,100 |
| 2013-11-11 | $4.89 | $4.89 | 5,700 |
| 2013-11-08 | $5.04 | $5.04 | 9,400 |
| 2013-11-07 | $4.90 | $4.90 | 28,300 |
| 2013-11-06 | $5.39 | $5.39 | 1,900 |
| 2013-11-05 | $5.37 | $5.37 | 3,700 |
| 2013-11-04 | $5.35 | $5.35 | 2,800 |
| 2013-11-01 | $5.32 | $5.32 | 21,700 |
| 2013-10-31 | $5.40 | $5.40 | 7,000 |
| 2013-10-30 | $5.37 | $5.37 | 3,300 |
| 2013-10-29 | $5.39 | $5.39 | 11,200 |
| 2013-10-28 | $5.33 | $5.33 | 3,900 |
| 2013-10-25 | $5.36 | $5.36 | 6,600 |
| 2013-10-24 | $4.96 | $4.96 | 3,800 |
| 2013-10-23 | $4.88 | $4.88 | 23,400 |
| 2013-10-22 | $4.95 | $4.95 | 21,500 |
| 2013-10-21 | $5.05 | $5.05 | 17,700 |
| 2013-10-18 | $5.15 | $5.15 | 14,700 |
| 2013-10-17 | $5.16 | $5.16 | 27,900 |
| 2013-10-16 | $5.20 | $5.20 | 27,800 |
| 2013-10-15 | $5.26 | $5.26 | 53,600 |
| 2013-10-14 | $5.25 | $5.25 | 49,500 |
| 2013-10-11 | $5.50 | $5.50 | 20,000 |
| 2013-10-10 | $5.49 | $5.49 | 18,500 |
| 2013-10-09 | $5.55 | $5.55 | 22,400 |
| 2013-10-08 | $5.53 | $5.53 | 22,200 |
| 2013-10-07 | $5.70 | $5.70 | 26,400 |
| 2013-10-04 | $5.68 | $5.68 | 8,400 |
| 2013-10-03 | $5.66 | $5.66 | 18,300 |
| 2013-10-02 | $5.75 | $5.75 | 2,800 |
| 2013-10-01 | $5.76 | $5.76 | 2,000 |
| 2013-09-30 | $5.84 | $5.84 | 2,300 |
| 2013-09-27 | $5.85 | $5.85 | 2,800 |
| 2013-09-26 | $5.71 | $5.71 | 3,400 |
| 2013-09-25 | $5.66 | $5.66 | 2,400 |
| 2013-09-24 | $5.71 | $5.71 | 2,000 |
| 2013-09-23 | $5.74 | $5.74 | 7,200 |
| 2013-09-20 | $5.73 | $5.73 | 24,300 |
| 2013-09-19 | $5.68 | $5.68 | 8,000 |
| 2013-09-18 | $5.47 | $5.47 | 22,100 |
| 2013-09-17 | $5.60 | $5.60 | 1,200 |
| 2013-09-16 | $5.61 | $5.61 | 1,700 |
| 2013-09-13 | $5.60 | $5.60 | 12,400 |
| 2013-09-12 | $5.65 | $5.65 | 4,900 |
| 2013-09-11 | $5.50 | $5.50 | 33,300 |
| 2013-09-10 | $5.38 | $5.38 | 22,200 |
| 2013-09-09 | $5.35 | $5.35 | 7,000 |
| 2013-09-06 | $5.48 | $5.48 | 12,400 |
| 2013-09-05 | $5.66 | $5.66 | 15,200 |
| 2013-09-04 | $5.58 | $5.58 | 41,000 |
| 2013-09-03 | $5.65 | $5.65 | 7,500 |
| 2013-08-30 | $5.73 | $5.73 | 10,400 |
| 2013-08-29 | $5.56 | $5.56 | 25,100 |
| 2013-08-28 | $5.75 | $5.75 | 8,600 |
| 2013-08-27 | $5.64 | $5.64 | 7,800 |
| 2013-08-26 | $5.79 | $5.79 | 5,900 |
| 2013-08-23 | $5.87 | $5.87 | 8,300 |
| 2013-08-22 | $5.85 | $5.85 | 4,000 |
| 2013-08-21 | $5.75 | $5.75 | 8,300 |
| 2013-08-20 | $5.90 | $5.90 | 7,000 |
| 2013-08-19 | $5.97 | $5.97 | 32,100 |
| 2013-08-16 | $5.65 | $5.65 | 7,200 |
| 2013-08-15 | $5.55 | $5.55 | 10,200 |
| 2013-08-14 | $5.61 | $5.61 | 5,500 |
| 2013-08-13 | $5.80 | $5.80 | 12,000 |
| 2013-08-12 | $5.83 | $5.83 | 15,300 |
| 2013-08-09 | $6.02 | $6.02 | 6,200 |
| 2013-08-08 | $5.99 | $5.99 | 5,900 |
| 2013-08-07 | $6.00 | $6.00 | 7,500 |
| 2013-08-06 | $5.97 | $5.97 | 14,000 |
| 2013-08-05 | $6.01 | $6.01 | 25,200 |
| 2013-08-02 | $6.06 | $6.06 | 1,800 |
| 2013-08-01 | $6.11 | $6.11 | 3,700 |
| 2013-07-31 | $6.19 | $6.19 | 2,100 |
| 2013-07-30 | $6.08 | $6.08 | 11,200 |
| 2013-07-29 | $6.12 | $6.12 | 8,300 |
| 2013-07-26 | $6.24 | $6.24 | 1,600 |
| 2013-07-25 | $6.12 | $6.12 | 1,500 |
| 2013-07-24 | $6.17 | $6.17 | 3,800 |
| 2013-07-23 | $6.18 | $6.18 | 4,300 |
| 2013-07-22 | $6.15 | $6.15 | 4,100 |
| 2013-07-19 | $6.17 | $6.17 | 8,400 |
| 2013-07-18 | $6.16 | $6.16 | 5,600 |
| 2013-07-17 | $6.08 | $6.08 | 9,700 |
| 2013-07-16 | $5.98 | $5.98 | 4,900 |
| 2013-07-15 | $6.18 | $6.18 | 19,200 |
| 2013-07-12 | $6.03 | $6.03 | 6,100 |
| 2013-07-11 | $5.92 | $5.92 | 22,800 |
| 2013-07-10 | $6.31 | $6.31 | 9,300 |
| 2013-07-09 | $6.33 | $6.33 | 400 |
| 2013-07-08 | $6.30 | $6.30 | 2,600 |
| 2013-07-05 | $6.33 | $6.33 | 4,500 |
| 2013-07-03 | $6.41 | $6.41 | 1,100 |
| 2013-07-02 | $6.46 | $6.46 | 6,100 |
| 2013-07-01 | $6.45 | $6.45 | 9,600 |
| 2013-06-28 | $6.41 | $6.41 | 13,600 |
| 2013-06-27 | $6.49 | $6.49 | 41,600 |
| 2013-06-26 | $5.96 | $5.96 | 15,900 |
| 2013-06-25 | $5.79 | $5.79 | 24,600 |
| 2013-06-24 | $5.75 | $5.75 | 65,900 |
| 2013-06-21 | $5.52 | $5.52 | 16,000 |
| 2013-06-20 | $5.48 | $5.48 | 7,900 |
| 2013-06-19 | $5.23 | $5.23 | 18,300 |
| 2013-06-18 | $5.47 | $5.47 | 2,300 |
| 2013-06-17 | $5.67 | $5.67 | 4,600 |
| 2013-06-14 | $5.41 | $5.41 | 18,900 |
| 2013-06-13 | $5.64 | $5.64 | 7,000 |
| 2013-06-12 | $5.69 | $5.69 | 6,700 |
| 2013-06-11 | $5.67 | $5.67 | 9,300 |
| 2013-06-10 | $5.58 | $5.58 | 4,500 |
| 2013-06-07 | $5.58 | $5.58 | 2,900 |
| 2013-06-06 | $5.61 | $5.61 | 1,600 |
| 2013-06-05 | $5.61 | $5.61 | 8,900 |
| 2013-06-04 | $5.70 | $5.70 | 16,400 |
| 2013-06-03 | $5.78 | $5.78 | 6,100 |
| 2013-05-31 | $5.73 | $5.73 | 10,500 |
| 2013-05-30 | $5.80 | $5.80 | 12,000 |
| 2013-05-29 | $5.75 | $5.75 | 25,700 |
| 2013-05-28 | $5.78 | $5.78 | 13,400 |
| 2013-05-24 | $5.73 | $5.73 | 5,000 |
| 2013-05-23 | $5.77 | $5.77 | 4,200 |
| 2013-05-22 | $5.84 | $5.84 | 14,000 |
| 2013-05-21 | $5.63 | $5.63 | 12,500 |
| 2013-05-20 | $5.68 | $5.68 | 11,400 |
| 2013-05-17 | $5.59 | $5.59 | 23,700 |
| 2013-05-16 | $5.60 | $5.60 | 37,500 |
| 2013-05-15 | $5.18 | $5.18 | 6,100 |
| 2013-05-14 | $5.16 | $5.16 | 21,100 |
| 2013-05-13 | $5.04 | $5.04 | 4,500 |
| 2013-05-10 | $4.82 | $4.82 | 8,800 |
| 2013-05-09 | $4.95 | $4.95 | 28,800 |
| 2013-05-08 | $5.02 | $5.02 | 3,800 |
| 2013-05-07 | $4.80 | $4.80 | 3,100 |
| 2013-05-06 | $4.79 | $4.79 | 20,900 |
| 2013-05-03 | $4.56 | $4.56 | 13,600 |
| 2013-05-02 | $4.63 | $4.63 | 25,200 |
| 2013-05-01 | $4.50 | $4.50 | 11,100 |
| 2013-04-30 | $4.38 | $4.38 | 1,600 |
| 2013-04-29 | $4.32 | $4.32 | 14,100 |
| 2013-04-26 | $4.34 | $4.34 | 10,300 |
| 2013-04-25 | $4.30 | $4.30 | 4,300 |
| 2013-04-24 | $4.26 | $4.26 | 1,400 |
| 2013-04-23 | $4.25 | $4.25 | 1,600 |
| 2013-04-22 | $4.24 | $4.24 | 1,500 |
| 2013-04-19 | $4.38 | $4.38 | 700 |
| 2013-04-18 | $4.26 | $4.26 | 900 |
| 2013-04-17 | $4.29 | $4.29 | 5,400 |
| 2013-04-16 | $4.27 | $4.27 | 4,600 |
| 2013-04-15 | $4.35 | $4.35 | 300 |
| 2013-04-12 | $4.32 | $4.32 | 5,200 |
| 2013-04-11 | $4.27 | $4.27 | 5,900 |
| 2013-04-10 | $4.30 | $4.30 | 10,400 |
| 2013-04-09 | $4.27 | $4.27 | 5,900 |
| 2013-04-08 | $4.27 | $4.27 | 26,500 |
| 2013-04-05 | $4.40 | $4.40 | 2,800 |
| 2013-04-04 | $4.44 | $4.44 | 4,900 |
| 2013-04-03 | $4.40 | $4.40 | 7,300 |
| 2013-04-02 | $4.42 | $4.42 | 11,600 |
| 2013-04-01 | $4.44 | $4.44 | 5,200 |
| 2013-03-28 | $4.47 | $4.47 | 1,800 |
| 2013-03-27 | $4.51 | $4.51 | 11,800 |
| 2013-03-26 | $4.51 | $4.51 | 3,200 |
| 2013-03-25 | $4.68 | $4.68 | 8,600 |
| 2013-03-22 | $4.66 | $4.66 | 500 |
| 2013-03-21 | $4.65 | $4.65 | 3,000 |
| 2013-03-20 | $4.63 | $4.63 | 1,200 |
| 2013-03-19 | $4.70 | $4.70 | 0 |
| 2013-03-18 | $4.70 | $4.70 | 2,500 |
| 2013-03-15 | $4.73 | $4.73 | 6,900 |
| 2013-03-14 | $4.65 | $4.65 | 4,500 |
| 2013-03-13 | $4.44 | $4.44 | 5,400 |
| 2013-03-12 | $4.52 | $4.52 | 8,900 |
| 2013-03-11 | $4.44 | $4.44 | 9,400 |
| 2013-03-08 | $4.57 | $4.57 | 23,200 |
| 2013-03-07 | $4.44 | $4.44 | 10,600 |
| 2013-03-06 | $4.44 | $4.44 | 8,400 |
| 2013-03-05 | $4.42 | $4.42 | 13,500 |
| 2013-03-04 | $4.47 | $4.47 | 4,600 |
| 2013-03-01 | $4.37 | $4.37 | 7,300 |
| 2013-02-28 | $4.40 | $4.40 | 8,200 |
| 2013-02-27 | $4.28 | $4.28 | 41,100 |
| 2013-02-26 | $4.34 | $4.34 | 5,200 |
| 2013-02-25 | $4.44 | $4.44 | 8,900 |
| 2013-02-22 | $4.50 | $4.50 | 8,900 |
| 2013-02-21 | $4.53 | $4.53 | 5,900 |
| 2013-02-20 | $4.58 | $4.58 | 9,900 |
| 2013-02-19 | $4.60 | $4.60 | 6,400 |
| 2013-02-15 | $4.66 | $4.66 | 8,000 |
| 2013-02-14 | $4.65 | $4.65 | 9,200 |
| 2013-02-13 | $4.74 | $4.74 | 10,700 |
| 2013-02-12 | $4.74 | $4.74 | 15,100 |
| 2013-02-11 | $4.86 | $4.86 | 6,000 |
| 2013-02-08 | $4.92 | $4.92 | 14,600 |
| 2013-02-07 | $4.90 | $4.90 | 13,300 |
| 2013-02-06 | $4.96 | $4.96 | 2,000 |
| 2013-02-05 | $4.96 | $4.96 | 1,100 |
| 2013-02-04 | $5.00 | $5.00 | 6,700 |
| 2013-02-01 | $5.04 | $5.04 | 6,700 |
| 2013-01-31 | $5.04 | $5.04 | 7,300 |
| 2013-01-30 | $4.89 | $4.89 | 11,300 |
| 2013-01-29 | $4.95 | $4.95 | 5,700 |
| 2013-01-28 | $4.98 | $4.98 | 3,900 |
| 2013-01-25 | $4.96 | $4.96 | 8,100 |
| 2013-01-24 | $5.00 | $5.00 | 10,900 |
| 2013-01-23 | $4.98 | $4.98 | 13,900 |
| 2013-01-22 | $4.90 | $4.90 | 3,400 |
| 2013-01-18 | $4.90 | $4.90 | 8,400 |
| 2013-01-17 | $5.00 | $5.00 | 6,600 |
| 2013-01-16 | $4.97 | $4.97 | 6,600 |
| 2013-01-15 | $5.04 | $5.04 | 6,400 |
| 2013-01-14 | $5.10 | $5.10 | 1,600 |
| 2013-01-11 | $5.11 | $5.11 | 10,300 |
| 2013-01-10 | $5.15 | $5.15 | 2,100 |
| 2013-01-09 | $5.30 | $5.30 | 10,600 |
| 2013-01-08 | $5.19 | $5.19 | 10,400 |
| 2013-01-07 | $4.91 | $4.91 | 4,400 |
| 2013-01-04 | $4.96 | $4.96 | 3,900 |
| 2013-01-03 | $4.73 | $4.73 | 5,500 |
| 2013-01-02 | $4.72 | $4.72 | 6,300 |