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
- 2007-10-01 to 2026-08-28
- 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 | $7.10 | $7.50 | 700 |
| 2013-12-30 | $6.88 | $7.27 | 5,936 |
| 2013-12-27 | $7.00 | $7.39 | 200 |
| 2013-12-26 | $7.09 | $7.49 | 2,577 |
| 2013-12-24 | $7.27 | $7.68 | 593 |
| 2013-12-23 | $7.00 | $7.39 | 230 |
| 2013-12-20 | $7.32 | $7.73 | 0 |
| 2013-12-19 | $7.32 | $7.73 | 25,412 |
| 2013-12-18 | $6.70 | $7.08 | 8,896 |
| 2013-12-17 | $6.50 | $6.87 | 6,822 |
| 2013-12-16 | $6.66 | $7.03 | 200 |
| 2013-12-13 | $6.66 | $7.03 | 2,000 |
| 2013-12-12 | $6.60 | $6.97 | 11,275 |
| 2013-12-11 | $6.67 | $7.04 | 800 |
| 2013-12-10 | $6.36 | $6.72 | 200 |
| 2013-12-09 | $6.45 | $6.81 | 151,350 |
| 2013-12-06 | $6.58 | $6.95 | 0 |
| 2013-12-05 | $6.58 | $6.95 | 0 |
| 2013-12-04 | $6.58 | $6.95 | 8,310 |
| 2013-12-03 | $6.50 | $6.87 | 2,000 |
| 2013-12-02 | $6.50 | $6.87 | 5,300 |
| 2013-11-29 | $6.70 | $7.08 | 0 |
| 2013-11-27 | $6.70 | $7.08 | 1,600 |
| 2013-11-26 | $6.84 | $7.22 | 3,900 |
| 2013-11-25 | $6.54 | $6.91 | 1,870 |
| 2013-11-22 | $6.54 | $6.91 | 7,200 |
| 2013-11-21 | $6.74 | $7.12 | 11,360 |
| 2013-11-20 | $6.84 | $7.22 | 3,115 |
| 2013-11-19 | $7.40 | $7.82 | 538,450 |
| 2013-11-18 | $7.23 | $7.64 | 8,610 |
| 2013-11-15 | $7.25 | $7.66 | 17,900 |
| 2013-11-14 | $7.06 | $7.46 | 364,156 |
| 2013-11-13 | $7.49 | $7.91 | 157,622 |
| 2013-11-12 | $7.11 | $7.51 | 290,592 |
| 2013-11-11 | $7.10 | $7.50 | 20,700 |
| 2013-11-08 | $7.08 | $7.48 | 5,338 |
| 2013-11-07 | $7.25 | $7.66 | 2,200 |
| 2013-11-06 | $7.00 | $7.39 | 219,200 |
| 2013-11-05 | $6.97 | $7.36 | 21,200 |
| 2013-11-04 | $6.64 | $7.01 | 43,900 |
| 2013-11-01 | $6.65 | $7.02 | 11,300 |
| 2013-10-31 | $6.15 | $6.50 | 255,600 |
| 2013-10-30 | $5.95 | $6.28 | 12,192 |
| 2013-10-29 | $5.62 | $5.94 | 1,504,800 |
| 2013-10-28 | $5.51 | $5.82 | 6,000 |
| 2013-10-25 | $5.90 | $6.23 | 16,075 |
| 2013-10-24 | $5.90 | $6.23 | 2,570,575 |
| 2013-10-23 | $5.69 | $6.01 | 113,384 |
| 2013-10-22 | $5.25 | $5.55 | 0 |
| 2013-10-21 | $5.25 | $5.55 | 10,955 |
| 2013-10-18 | $4.95 | $5.23 | 14,836 |
| 2013-10-17 | $4.95 | $5.23 | 17,303 |
| 2013-10-16 | $4.82 | $5.09 | 200 |
| 2013-10-15 | $4.75 | $5.02 | 72,283 |
| 2013-10-14 | $4.60 | $4.86 | 0 |
| 2013-10-11 | $4.60 | $4.86 | 2,500 |
| 2013-10-10 | $4.60 | $4.86 | 0 |
| 2013-10-09 | $4.60 | $4.86 | 0 |
| 2013-10-08 | $4.60 | $4.86 | 100 |
| 2013-10-07 | $4.57 | $4.83 | 600 |
| 2013-10-04 | $4.57 | $4.83 | 3,100 |
| 2013-10-03 | $4.65 | $4.91 | 4,325 |
| 2013-10-02 | $4.70 | $4.96 | 7,087 |
| 2013-10-01 | $4.70 | $4.96 | 150 |
| 2013-09-30 | $4.75 | $5.02 | 0 |
| 2013-09-27 | $4.75 | $5.02 | 1,300 |
| 2013-09-26 | $4.79 | $5.06 | 4,700 |
| 2013-09-25 | $4.70 | $4.96 | 0 |
| 2013-09-24 | $4.70 | $4.96 | 903 |
| 2013-09-23 | $4.60 | $4.86 | 0 |
| 2013-09-20 | $4.60 | $4.86 | 500 |
| 2013-09-19 | $4.67 | $4.93 | 100 |
| 2013-09-18 | $4.64 | $4.90 | 2,800 |
| 2013-09-17 | $4.54 | $4.80 | 0 |
| 2013-09-16 | $4.54 | $4.80 | 5,129 |
| 2013-09-13 | $4.53 | $4.78 | 1,770 |
| 2013-09-12 | $4.43 | $4.68 | 39,802 |
| 2013-09-11 | $4.59 | $4.85 | 9,846 |
| 2013-09-10 | $4.66 | $4.92 | 10,500 |
| 2013-09-09 | $4.39 | $4.64 | 1,100 |
| 2013-09-06 | $4.25 | $4.49 | 11,773 |
| 2013-09-05 | $4.10 | $4.33 | 10,600 |
| 2013-09-04 | $4.15 | $4.38 | 2,400 |
| 2013-09-03 | $3.80 | $4.01 | 0 |
| 2013-08-30 | $3.80 | $4.01 | 300 |
| 2013-08-29 | $3.85 | $4.07 | 3,700 |
| 2013-08-28 | $3.80 | $4.01 | 5,260 |
| 2013-08-27 | $3.62 | $3.82 | 0 |
| 2013-08-26 | $3.62 | $3.82 | 0 |
| 2013-08-23 | $3.62 | $3.82 | 0 |
| 2013-08-22 | $3.62 | $3.82 | 6,810 |
| 2013-08-21 | $3.49 | $3.69 | 0 |
| 2013-08-20 | $3.49 | $3.69 | 16,407 |
| 2013-08-19 | $3.45 | $3.64 | 10,100 |
| 2013-08-16 | $3.56 | $3.76 | 1,479 |
| 2013-08-15 | $3.58 | $3.78 | 7,785 |
| 2013-08-14 | $3.52 | $3.72 | 500 |
| 2013-08-13 | $3.51 | $3.71 | 400 |
| 2013-08-12 | $3.60 | $3.80 | 2,450 |
| 2013-08-09 | $3.79 | $4.00 | 9,133 |
| 2013-08-08 | $3.60 | $3.80 | 11,396 |
| 2013-08-07 | $3.70 | $3.91 | 18,203 |
| 2013-08-06 | $3.65 | $3.86 | 14,035 |
| 2013-08-05 | $3.95 | $4.17 | 14,100 |
| 2013-08-02 | $3.95 | $4.17 | 1,600 |
| 2013-08-01 | $3.95 | $4.17 | 3,300 |
| 2013-07-31 | $3.90 | $4.12 | 2,100 |
| 2013-07-30 | $3.95 | $4.17 | 0 |
| 2013-07-29 | $3.95 | $4.17 | 500 |
| 2013-07-26 | $3.95 | $4.17 | 15,700 |
| 2013-07-25 | $4.05 | $4.28 | 1,000 |
| 2013-07-24 | $4.00 | $4.22 | 0 |
| 2013-07-23 | $4.00 | $4.22 | 6,232 |
| 2013-07-22 | $4.10 | $4.33 | 7,860 |
| 2013-07-19 | $4.10 | $4.33 | 17,250 |
| 2013-07-18 | $4.15 | $4.38 | 2,973 |
| 2013-07-17 | $4.10 | $4.33 | 21,000 |
| 2013-07-16 | $4.13 | $4.36 | 3,100 |
| 2013-07-15 | $4.10 | $4.33 | 0 |
| 2013-07-12 | $4.10 | $4.33 | 4,000 |
| 2013-07-11 | $4.16 | $4.39 | 13,600 |
| 2013-07-10 | $4.30 | $4.54 | 17,116 |
| 2013-07-09 | $4.35 | $4.59 | 2,530 |
| 2013-07-08 | $4.35 | $4.59 | 50,800 |
| 2013-07-05 | $4.00 | $4.22 | 0 |
| 2013-07-03 | $4.00 | $4.22 | 0 |
| 2013-07-02 | $4.00 | $4.22 | 6,603 |
| 2013-07-01 | $4.00 | $4.22 | 600 |
| 2013-06-28 | $3.95 | $4.17 | 71,672 |
| 2013-06-27 | $3.90 | $4.12 | 9,075 |
| 2013-06-26 | $3.85 | $4.07 | 48,142 |
| 2013-06-25 | $4.25 | $4.49 | 7,910 |
| 2013-06-24 | $4.05 | $4.28 | 14,743 |
| 2013-06-21 | $4.20 | $4.44 | 18,190 |
| 2013-06-20 | $4.08 | $4.31 | 376,950 |
| 2013-06-19 | $4.20 | $4.44 | 7,600 |
| 2013-06-18 | $4.20 | $4.44 | 192,059 |
| 2013-06-17 | $4.22 | $4.46 | 800 |
| 2013-06-14 | $4.25 | $4.49 | 65,900 |
| 2013-06-13 | $4.39 | $4.64 | 13,300 |
| 2013-06-12 | $4.30 | $4.54 | 95,635 |
| 2013-06-11 | $4.45 | $4.70 | 3,072,700 |
| 2013-06-10 | $4.50 | $4.75 | 500 |
| 2013-06-07 | $4.35 | $4.59 | 352,252 |
| 2013-06-06 | $4.40 | $4.65 | 4,332 |
| 2013-06-05 | $4.51 | $4.76 | 414,990 |
| 2013-06-04 | $5.00 | $5.28 | 761,624 |
| 2013-06-03 | $5.30 | $5.60 | 129,100 |
| 2013-05-31 | $5.15 | $5.44 | 671,300 |
| 2013-05-30 | $5.30 | $5.60 | 215,960 |
| 2013-05-29 | $5.20 | $5.49 | 574,370 |
| 2013-05-28 | $5.80 | $6.13 | 3,096,788 |
| 2013-05-24 | $5.70 | $6.02 | 30,516 |
| 2013-05-23 | $5.00 | $5.28 | 58,501 |
| 2013-05-22 | $4.35 | $4.59 | 93,038 |
| 2013-05-21 | $4.35 | $4.59 | 14,960 |
| 2013-05-20 | $4.35 | $4.59 | 42,913 |
| 2013-05-17 | $4.35 | $4.59 | 24,400 |
| 2013-05-16 | $4.35 | $4.59 | 16,125 |
| 2013-05-15 | $4.65 | $4.91 | 17,800 |
| 2013-05-14 | $4.42 | $4.67 | 38,475 |
| 2013-05-13 | $4.18 | $4.41 | 21,089 |
| 2013-05-10 | $4.21 | $4.45 | 72,995 |
| 2013-05-09 | $4.29 | $4.53 | 28,075 |
| 2013-05-08 | $4.05 | $4.28 | 43,663 |
| 2013-05-07 | $3.90 | $4.12 | 17,850 |
| 2013-05-06 | $3.80 | $4.01 | 11,100 |
| 2013-05-03 | $3.84 | $4.06 | 10,018 |
| 2013-05-02 | $3.77 | $3.98 | 5,255 |
| 2013-05-01 | $3.80 | $4.01 | 13,208 |
| 2013-04-30 | $4.08 | $4.30 | 701,900 |
| 2013-04-29 | $4.20 | $4.44 | 22,999 |
| 2013-04-26 | $4.10 | $4.33 | 101,210 |
| 2013-04-25 | $4.05 | $4.28 | 11,100 |
| 2013-04-24 | $4.05 | $4.28 | 13,100 |
| 2013-04-23 | $3.92 | $4.14 | 532,672 |
| 2013-04-22 | $4.00 | $4.22 | 35,598 |
| 2013-04-19 | $4.08 | $4.31 | 102,966 |
| 2013-04-18 | $4.20 | $4.44 | 25,265 |
| 2013-04-17 | $4.18 | $4.41 | 21,686 |
| 2013-04-16 | $4.17 | $4.40 | 7,524 |
| 2013-04-15 | $4.16 | $4.39 | 110,200 |
| 2013-04-12 | $4.15 | $4.38 | 523,629 |
| 2013-04-11 | $4.30 | $4.54 | 59,820 |
| 2013-04-10 | $4.30 | $4.54 | 2,225,862 |
| 2013-04-09 | $3.96 | $4.18 | 114,188 |
| 2013-04-08 | $3.90 | $4.12 | 18,618 |
| 2013-04-05 | $4.05 | $4.28 | 253,631 |
| 2013-04-04 | $3.95 | $4.17 | 600,420 |
| 2013-04-03 | $3.55 | $3.75 | 689,220 |
| 2013-04-02 | $3.39 | $3.58 | 1,108,124 |
| 2013-04-01 | $2.88 | $3.04 | 35,240 |
| 2013-03-28 | $2.80 | $2.96 | 2,186 |
| 2013-03-27 | $2.78 | $2.94 | 81,219 |
| 2013-03-26 | $2.85 | $3.01 | 28,300 |
| 2013-03-25 | $2.81 | $2.97 | 34,757 |
| 2013-03-22 | $2.75 | $2.90 | 59,900 |
| 2013-03-21 | $2.76 | $2.92 | 35,076 |
| 2013-03-20 | $2.80 | $2.96 | 14,288 |
| 2013-03-19 | $2.71 | $2.86 | 28,700 |
| 2013-03-18 | $2.60 | $2.75 | 24,815 |
| 2013-03-15 | $2.66 | $2.81 | 145,300 |
| 2013-03-14 | $2.16 | $2.28 | 17,700 |
| 2013-03-13 | $1.90 | $2.01 | 4,572 |
| 2013-03-12 | $1.93 | $2.04 | 209,746 |
| 2013-03-11 | $1.78 | $1.88 | 5,000 |
| 2013-03-08 | $1.71 | $1.81 | 21,110 |
| 2013-03-07 | $1.71 | $1.81 | 1,327,597 |
| 2013-03-06 | $1.71 | $1.81 | 181,861 |
| 2013-03-05 | $1.85 | $1.95 | 195,210 |
| 2013-03-04 | $2.00 | $2.11 | 315,707 |
| 2013-03-01 | $2.00 | $2.11 | 62,450 |
| 2013-02-28 | $1.98 | $2.09 | 14,441 |
| 2013-02-27 | $2.05 | $2.17 | 9,032 |
| 2013-02-26 | $1.99 | $2.10 | 36,382 |
| 2013-02-25 | $1.88 | $1.99 | 7,000 |
| 2013-02-22 | $1.88 | $1.98 | 688,455 |
| 2013-02-21 | $1.86 | $1.96 | 403,675 |
| 2013-02-20 | $1.65 | $1.74 | 10,677,021 |
| 2013-02-19 | $1.60 | $1.69 | 29,600 |
| 2013-02-15 | $1.57 | $1.66 | 27,100 |
| 2013-02-14 | $1.70 | $1.80 | 22,600 |
| 2013-02-13 | $1.60 | $1.69 | 10,700 |
| 2013-02-12 | $1.73 | $1.83 | 2,000 |
| 2013-02-11 | $1.69 | $1.78 | 8,700 |
| 2013-02-08 | $1.60 | $1.69 | 3,439 |
| 2013-02-07 | $1.50 | $1.58 | 600 |
| 2013-02-06 | $1.55 | $1.64 | 1,800 |
| 2013-02-05 | $1.48 | $1.56 | 9,262 |
| 2013-02-04 | $1.50 | $1.58 | 200 |
| 2013-02-01 | $1.50 | $1.58 | 38,100 |
| 2013-01-31 | $1.46 | $1.54 | 12,235 |
| 2013-01-30 | $1.50 | $1.58 | 500 |
| 2013-01-29 | $1.52 | $1.61 | 0 |
| 2013-01-28 | $1.52 | $1.61 | 100 |
| 2013-01-25 | $1.49 | $1.57 | 22,600 |
| 2013-01-24 | $1.49 | $1.57 | 4,010 |
| 2013-01-23 | $1.48 | $1.56 | 0 |
| 2013-01-22 | $1.48 | $1.56 | 2,600 |
| 2013-01-18 | $1.50 | $1.58 | 5,575 |
| 2013-01-17 | $1.55 | $1.64 | 5,100 |
| 2013-01-16 | $1.52 | $1.61 | 10,800 |
| 2013-01-15 | $1.60 | $1.69 | 9,535 |
| 2013-01-14 | $1.65 | $1.74 | 12,700 |
| 2013-01-11 | $1.65 | $1.74 | 14,185 |
| 2013-01-10 | $1.64 | $1.73 | 60,400 |
| 2013-01-09 | $1.50 | $1.58 | 110,182 |
| 2013-01-08 | $1.49 | $1.57 | 54,009 |
| 2013-01-07 | $1.41 | $1.49 | 60,200 |
| 2013-01-04 | $1.41 | $1.49 | 6,000 |
| 2013-01-03 | $1.47 | $1.55 | 10,400 |
| 2013-01-02 | $1.64 | $1.73 | 0 |