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
- 2010-01-05 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 | $5.40 | $5.85 | 5,200 |
| 2013-12-30 | $5.40 | $5.85 | 2,000 |
| 2013-12-27 | $5.29 | $5.73 | 5,600 |
| 2013-12-26 | $5.11 | $5.53 | 1,000 |
| 2013-12-24 | $5.08 | $5.50 | 3,300 |
| 2013-12-23 | $5.09 | $5.51 | 4,700 |
| 2013-12-20 | $5.03 | $5.45 | 5,000 |
| 2013-12-19 | $4.92 | $5.33 | 0 |
| 2013-12-18 | $4.92 | $5.33 | 3,200 |
| 2013-12-17 | $4.83 | $5.23 | 1,400 |
| 2013-12-16 | $4.86 | $5.26 | 500 |
| 2013-12-13 | $4.78 | $5.17 | 1,300 |
| 2013-12-12 | $4.78 | $5.17 | 2,000 |
| 2013-12-11 | $4.89 | $5.29 | 2,200 |
| 2013-12-10 | $4.86 | $5.26 | 1,600 |
| 2013-12-09 | $4.87 | $5.27 | 800 |
| 2013-12-06 | $4.86 | $5.26 | 200 |
| 2013-12-05 | $4.87 | $5.27 | 0 |
| 2013-12-04 | $4.87 | $5.27 | 5,200 |
| 2013-12-03 | $4.96 | $5.37 | 100 |
| 2013-12-02 | $5.17 | $5.60 | 0 |
| 2013-11-29 | $5.17 | $5.60 | 5,800 |
| 2013-11-27 | $4.99 | $5.40 | 1,300 |
| 2013-11-26 | $4.97 | $5.38 | 100 |
| 2013-11-25 | $5.00 | $5.41 | 0 |
| 2013-11-22 | $5.00 | $5.41 | 300 |
| 2013-11-21 | $4.93 | $5.34 | 0 |
| 2013-11-20 | $4.93 | $5.34 | 3,000 |
| 2013-11-19 | $5.05 | $5.47 | 0 |
| 2013-11-18 | $5.05 | $5.47 | 0 |
| 2013-11-15 | $5.05 | $5.47 | 1,300 |
| 2013-11-14 | $5.06 | $5.48 | 10,000 |
| 2013-11-13 | $5.08 | $5.50 | 300 |
| 2013-11-12 | $4.93 | $5.34 | 1,400 |
| 2013-11-11 | $4.88 | $5.28 | 0 |
| 2013-11-08 | $4.88 | $5.28 | 100 |
| 2013-11-07 | $5.05 | $5.47 | 1,000 |
| 2013-11-06 | $5.22 | $5.65 | 4,000 |
| 2013-11-05 | $4.93 | $5.34 | 1,700 |
| 2013-11-04 | $5.02 | $5.43 | 400 |
| 2013-11-01 | $4.85 | $5.25 | 200 |
| 2013-10-31 | $5.06 | $5.48 | 0 |
| 2013-10-30 | $5.06 | $5.48 | 2,000 |
| 2013-10-29 | $5.18 | $5.61 | 0 |
| 2013-10-28 | $5.18 | $5.61 | 0 |
| 2013-10-25 | $5.18 | $5.61 | 0 |
| 2013-10-24 | $5.18 | $5.61 | 0 |
| 2013-10-23 | $5.18 | $5.61 | 6,400 |
| 2013-10-22 | $5.27 | $5.70 | 1,700 |
| 2013-10-21 | $5.15 | $5.57 | 2,900 |
| 2013-10-18 | $5.05 | $5.47 | 1,600 |
| 2013-10-17 | $4.99 | $5.40 | 3,300 |
| 2013-10-16 | $5.18 | $5.61 | 1,100 |
| 2013-10-15 | $5.15 | $5.57 | 1,200 |
| 2013-10-14 | $5.14 | $5.56 | 300 |
| 2013-10-11 | $5.17 | $5.60 | 1,000 |
| 2013-10-10 | $5.21 | $5.64 | 1,500 |
| 2013-10-09 | $5.00 | $5.41 | 6,100 |
| 2013-10-08 | $5.19 | $5.62 | 0 |
| 2013-10-07 | $5.19 | $5.62 | 3,600 |
| 2013-10-04 | $5.22 | $5.65 | 2,700 |
| 2013-10-03 | $5.34 | $5.78 | 2,700 |
| 2013-10-02 | $5.39 | $5.83 | 2,600 |
| 2013-10-01 | $5.40 | $5.85 | 2,100 |
| 2013-09-30 | $5.31 | $5.75 | 4,200 |
| 2013-09-27 | $5.43 | $5.88 | 1,500 |
| 2013-09-26 | $5.48 | $5.93 | 2,900 |
| 2013-09-25 | $5.52 | $5.98 | 4,900 |
| 2013-09-24 | $5.56 | $6.02 | 2,400 |
| 2013-09-23 | $5.61 | $6.07 | 700 |
| 2013-09-20 | $5.68 | $6.15 | 1,000 |
| 2013-09-19 | $5.72 | $6.19 | 2,900 |
| 2013-09-18 | $5.73 | $6.20 | 7,300 |
| 2013-09-17 | $5.54 | $6.00 | 2,200 |
| 2013-09-16 | $5.56 | $6.02 | 500 |
| 2013-09-13 | $5.47 | $5.92 | 200 |
| 2013-09-12 | $5.61 | $6.07 | 0 |
| 2013-09-11 | $5.61 | $6.07 | 400 |
| 2013-09-10 | $5.60 | $6.06 | 1,300 |
| 2013-09-09 | $5.59 | $6.05 | 10,200 |
| 2013-09-06 | $5.40 | $5.85 | 0 |
| 2013-09-05 | $5.40 | $5.85 | 200 |
| 2013-09-04 | $5.50 | $5.95 | 0 |
| 2013-09-03 | $5.50 | $5.95 | 1,400 |
| 2013-08-30 | $5.48 | $5.93 | 0 |
| 2013-08-29 | $5.48 | $5.93 | 0 |
| 2013-08-28 | $5.48 | $5.93 | 200 |
| 2013-08-27 | $5.72 | $6.19 | 0 |
| 2013-08-26 | $5.72 | $6.19 | 1,000 |
| 2013-08-23 | $5.66 | $6.13 | 12,900 |
| 2013-08-22 | $5.15 | $5.57 | 11,400 |
| 2013-08-21 | $5.05 | $5.47 | 2,900 |
| 2013-08-20 | $5.06 | $5.48 | 0 |
| 2013-08-19 | $5.06 | $5.48 | 0 |
| 2013-08-16 | $5.06 | $5.48 | 800 |
| 2013-08-15 | $5.08 | $5.50 | 600 |
| 2013-08-14 | $5.08 | $5.50 | 2,900 |
| 2013-08-13 | $5.09 | $5.51 | 200 |
| 2013-08-12 | $5.00 | $5.41 | 3,100 |
| 2013-08-09 | $4.89 | $5.29 | 1,400 |
| 2013-08-08 | $4.89 | $5.29 | 6,200 |
| 2013-08-07 | $4.64 | $5.02 | 900 |
| 2013-08-06 | $4.59 | $4.97 | 0 |
| 2013-08-05 | $4.59 | $4.97 | 700 |
| 2013-08-02 | $4.78 | $5.17 | 14,100 |
| 2013-08-01 | $4.69 | $5.08 | 2,000 |
| 2013-07-31 | $4.70 | $5.09 | 14,500 |
| 2013-07-30 | $4.74 | $5.13 | 0 |
| 2013-07-29 | $4.74 | $5.13 | 0 |
| 2013-07-26 | $4.74 | $5.13 | 6,000 |
| 2013-07-25 | $4.88 | $5.28 | 0 |
| 2013-07-24 | $4.88 | $5.28 | 21,900 |
| 2013-07-23 | $4.83 | $5.23 | 10,900 |
| 2013-07-22 | $4.77 | $5.16 | 11,400 |
| 2013-07-19 | $4.68 | $5.07 | 300 |
| 2013-07-18 | $4.67 | $5.06 | 2,600 |
| 2013-07-17 | $4.76 | $5.15 | 28,800 |
| 2013-07-16 | $4.69 | $5.08 | 300 |
| 2013-07-15 | $4.66 | $5.04 | 4,600 |
| 2013-07-12 | $4.72 | $5.11 | 5,200 |
| 2013-07-11 | $4.74 | $5.13 | 22,000 |
| 2013-07-10 | $4.50 | $4.87 | 22,700 |
| 2013-07-09 | $4.50 | $4.87 | 3,700 |
| 2013-07-08 | $4.36 | $4.72 | 3,400 |
| 2013-07-05 | $4.30 | $4.65 | 2,600 |
| 2013-07-03 | $4.29 | $4.64 | 2,600 |
| 2013-07-02 | $4.32 | $4.68 | 10,400 |
| 2013-07-01 | $4.44 | $4.81 | 500 |
| 2013-06-28 | $4.50 | $4.87 | 3,100 |
| 2013-06-27 | $4.58 | $4.96 | 58,600 |
| 2013-06-26 | $4.61 | $4.99 | 9,000 |
| 2013-06-25 | $4.52 | $4.89 | 29,300 |
| 2013-06-24 | $4.37 | $4.73 | 54,000 |
| 2013-06-21 | $4.39 | $4.75 | 6,300 |
| 2013-06-20 | $4.42 | $4.78 | 3,700 |
| 2013-06-19 | $4.54 | $4.91 | 1,300 |
| 2013-06-18 | $4.73 | $5.12 | 6,200 |
| 2013-06-17 | $4.73 | $5.12 | 55,000 |
| 2013-06-14 | $4.79 | $5.19 | 131,800 |
| 2013-06-13 | $4.77 | $5.16 | 1,100 |
| 2013-06-12 | $4.64 | $5.02 | 4,700 |
| 2013-06-11 | $4.74 | $5.13 | 300 |
| 2013-06-10 | $4.74 | $5.13 | 2,700 |
| 2013-06-07 | $4.80 | $5.20 | 2,500 |
| 2013-06-06 | $5.00 | $5.41 | 6,800 |
| 2013-06-05 | $4.80 | $5.20 | 2,700 |
| 2013-06-04 | $4.84 | $5.24 | 2,600 |
| 2013-06-03 | $4.93 | $5.34 | 4,300 |
| 2013-05-31 | $5.01 | $5.42 | 15,700 |
| 2013-05-30 | $5.07 | $5.49 | 700 |
| 2013-05-29 | $5.06 | $5.48 | 800 |
| 2013-05-28 | $5.07 | $5.49 | 200 |
| 2013-05-24 | $5.08 | $5.50 | 1,300 |
| 2013-05-23 | $5.09 | $5.51 | 1,300 |
| 2013-05-22 | $5.12 | $5.54 | 14,800 |
| 2013-05-21 | $5.31 | $5.75 | 40,900 |
| 2013-05-20 | $5.17 | $5.60 | 2,500 |
| 2013-05-17 | $5.10 | $5.52 | 23,600 |
| 2013-05-16 | $5.76 | $6.24 | 500 |
| 2013-05-15 | $5.70 | $6.17 | 68,600 |
| 2013-05-14 | $5.73 | $6.20 | 87,100 |
| 2013-05-13 | $5.79 | $6.27 | 18,400 |
| 2013-05-10 | $5.72 | $6.19 | 400 |
| 2013-05-09 | $5.81 | $6.29 | 2,400 |
| 2013-05-08 | $5.85 | $6.33 | 2,700 |
| 2013-05-07 | $5.73 | $6.20 | 500 |
| 2013-05-06 | $5.84 | $6.32 | 800 |
| 2013-05-03 | $5.88 | $6.37 | 1,100 |
| 2013-05-02 | $5.77 | $6.25 | 0 |
| 2013-05-01 | $5.77 | $6.25 | 3,300 |
| 2013-04-30 | $5.73 | $6.20 | 2,400 |
| 2013-04-29 | $5.69 | $6.16 | 100 |
| 2013-04-26 | $5.72 | $6.19 | 400 |
| 2013-04-25 | $5.75 | $6.22 | 3,100 |
| 2013-04-24 | $5.70 | $6.17 | 900 |
| 2013-04-23 | $5.62 | $6.08 | 4,800 |
| 2013-04-22 | $5.56 | $6.02 | 1,700 |
| 2013-04-19 | $5.74 | $6.21 | 200 |
| 2013-04-18 | $5.52 | $5.98 | 400 |
| 2013-04-17 | $5.54 | $6.00 | 1,000 |
| 2013-04-16 | $5.68 | $6.15 | 2,900 |
| 2013-04-15 | $5.50 | $5.95 | 6,500 |
| 2013-04-12 | $5.77 | $6.25 | 4,700 |
| 2013-04-11 | $5.84 | $6.32 | 5,600 |
| 2013-04-10 | $5.93 | $6.42 | 7,700 |
| 2013-04-09 | $5.85 | $6.33 | 6,400 |
| 2013-04-08 | $5.82 | $6.30 | 3,400 |
| 2013-04-05 | $6.02 | $6.35 | 6,000 |
| 2013-04-04 | $5.94 | $6.26 | 7,100 |
| 2013-04-03 | $5.90 | $6.22 | 5,200 |
| 2013-04-02 | $5.95 | $6.27 | 3,700 |
| 2013-04-01 | $6.01 | $6.34 | 600 |
| 2013-03-28 | $6.08 | $6.41 | 500 |
| 2013-03-27 | $5.98 | $6.30 | 16,200 |
| 2013-03-26 | $6.04 | $6.37 | 2,500 |
| 2013-03-25 | $6.02 | $6.35 | 1,400 |
| 2013-03-22 | $6.06 | $6.39 | 3,600 |
| 2013-03-21 | $6.10 | $6.43 | 3,100 |
| 2013-03-20 | $6.21 | $6.55 | 9,100 |
| 2013-03-19 | $6.13 | $6.46 | 7,600 |
| 2013-03-18 | $6.27 | $6.61 | 8,600 |
| 2013-03-15 | $6.34 | $6.68 | 3,600 |
| 2013-03-14 | $6.42 | $6.77 | 3,100 |
| 2013-03-13 | $6.40 | $6.75 | 11,000 |
| 2013-03-12 | $6.52 | $6.87 | 4,000 |
| 2013-03-11 | $6.49 | $6.84 | 7,600 |
| 2013-03-08 | $6.60 | $6.96 | 8,800 |
| 2013-03-07 | $6.49 | $6.84 | 4,300 |
| 2013-03-06 | $6.48 | $6.83 | 3,900 |
| 2013-03-05 | $6.52 | $6.87 | 3,000 |
| 2013-03-04 | $6.51 | $6.86 | 2,400 |
| 2013-03-01 | $6.65 | $7.01 | 1,900 |
| 2013-02-28 | $6.77 | $7.14 | 900 |
| 2013-02-27 | $6.82 | $7.19 | 1,000 |
| 2013-02-26 | $6.79 | $7.16 | 1,200 |
| 2013-02-25 | $6.83 | $7.20 | 2,700 |
| 2013-02-22 | $6.87 | $7.24 | 2,300 |
| 2013-02-21 | $6.80 | $7.17 | 3,000 |
| 2013-02-20 | $6.95 | $7.33 | 3,100 |
| 2013-02-19 | $7.10 | $7.49 | 6,900 |
| 2013-02-15 | $6.85 | $7.22 | 300 |
| 2013-02-14 | $6.92 | $7.30 | 1,000 |
| 2013-02-13 | $6.86 | $7.23 | 3,900 |
| 2013-02-12 | $6.47 | $6.82 | 6,800 |
| 2013-02-11 | $6.25 | $6.59 | 7,200 |
| 2013-02-08 | $6.03 | $6.36 | 23,400 |
| 2013-02-07 | $6.04 | $6.37 | 2,800 |
| 2013-02-06 | $6.00 | $6.33 | 2,900 |
| 2013-02-05 | $6.11 | $6.44 | 1,300 |
| 2013-02-04 | $5.99 | $6.32 | 500 |
| 2013-02-01 | $6.27 | $6.61 | 3,400 |
| 2013-01-31 | $6.20 | $6.54 | 3,000 |
| 2013-01-30 | $6.35 | $6.69 | 2,000 |
| 2013-01-29 | $6.37 | $6.72 | 1,200 |
| 2013-01-28 | $6.32 | $6.66 | 15,300 |
| 2013-01-25 | $6.36 | $6.71 | 9,500 |
| 2013-01-24 | $6.25 | $6.59 | 1,500 |
| 2013-01-23 | $6.20 | $6.54 | 4,200 |
| 2013-01-22 | $6.32 | $6.66 | 12,300 |
| 2013-01-18 | $6.14 | $6.47 | 3,700 |
| 2013-01-17 | $6.27 | $6.61 | 5,000 |
| 2013-01-16 | $6.01 | $6.34 | 26,700 |
| 2013-01-15 | $6.05 | $6.38 | 3,700 |
| 2013-01-14 | $6.10 | $6.43 | 3,000 |
| 2013-01-11 | $6.21 | $6.55 | 18,300 |
| 2013-01-10 | $6.06 | $6.39 | 21,100 |
| 2013-01-09 | $5.78 | $6.09 | 6,300 |
| 2013-01-08 | $5.80 | $6.11 | 1,380,600 |
| 2013-01-07 | $5.83 | $6.15 | 758,500 |
| 2013-01-04 | $5.83 | $6.15 | 11,900 |
| 2013-01-03 | $5.79 | $6.10 | 32,600 |
| 2013-01-02 | $5.87 | $6.19 | 9,400 |