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
- 2007-07-25 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 | $7.31 | $7.78 | 1,944 |
| 2013-12-30 | $7.30 | $7.77 | 6,767 |
| 2013-12-27 | $7.31 | $7.78 | 344 |
| 2013-12-26 | $7.30 | $7.77 | 2,187 |
| 2013-12-24 | $7.34 | $7.81 | 100 |
| 2013-12-23 | $7.30 | $7.77 | 8,600 |
| 2013-12-20 | $7.31 | $7.78 | 2,200 |
| 2013-12-19 | $7.38 | $7.85 | 9,250 |
| 2013-12-18 | $6.90 | $7.34 | 52,800 |
| 2013-12-17 | $6.95 | $7.40 | 4,673 |
| 2013-12-16 | $7.00 | $7.45 | 0 |
| 2013-12-13 | $7.00 | $7.45 | 23,900 |
| 2013-12-12 | $7.03 | $7.48 | 0 |
| 2013-12-11 | $7.03 | $7.48 | 350,288 |
| 2013-12-10 | $6.90 | $7.34 | 5,360 |
| 2013-12-09 | $6.95 | $7.40 | 191,992 |
| 2013-12-06 | $6.90 | $7.34 | 530 |
| 2013-12-05 | $7.15 | $7.61 | 1,502 |
| 2013-12-04 | $7.00 | $7.45 | 10,000 |
| 2013-12-03 | $7.00 | $7.45 | 40,300 |
| 2013-12-02 | $7.30 | $7.77 | 25,017 |
| 2013-11-29 | $7.36 | $7.83 | 159 |
| 2013-11-27 | $7.00 | $7.45 | 9,714 |
| 2013-11-26 | $7.00 | $7.45 | 4,452 |
| 2013-11-25 | $7.00 | $7.45 | 5,000 |
| 2013-11-22 | $6.75 | $7.18 | 5,300 |
| 2013-11-21 | $6.83 | $7.27 | 509,012 |
| 2013-11-20 | $7.43 | $7.91 | 163 |
| 2013-11-19 | $7.25 | $7.72 | 291,700 |
| 2013-11-18 | $6.72 | $7.15 | 3,260 |
| 2013-11-15 | $7.00 | $7.45 | 170,835 |
| 2013-11-14 | $6.95 | $7.40 | 243,550 |
| 2013-11-13 | $7.35 | $7.82 | 128,300 |
| 2013-11-12 | $7.05 | $7.50 | 136,900 |
| 2013-11-11 | $7.10 | $7.56 | 21,375 |
| 2013-11-08 | $7.19 | $7.65 | 300 |
| 2013-11-07 | $7.25 | $7.72 | 10,150 |
| 2013-11-06 | $7.05 | $7.50 | 13,200 |
| 2013-11-05 | $6.80 | $7.24 | 41,000 |
| 2013-11-04 | $6.55 | $6.97 | 11,900 |
| 2013-11-01 | $6.53 | $6.95 | 4,500 |
| 2013-10-31 | $6.15 | $6.55 | 12,135 |
| 2013-10-30 | $6.00 | $6.39 | 28,000 |
| 2013-10-29 | $5.55 | $5.91 | 3,251,200 |
| 2013-10-28 | $5.55 | $5.91 | 5,300 |
| 2013-10-25 | $5.50 | $5.85 | 500 |
| 2013-10-24 | $5.50 | $5.85 | 1,162,400 |
| 2013-10-23 | $5.49 | $5.84 | 24,300 |
| 2013-10-22 | $5.03 | $5.35 | 0 |
| 2013-10-21 | $5.03 | $5.35 | 100 |
| 2013-10-18 | $5.00 | $5.32 | 400 |
| 2013-10-17 | $5.00 | $5.32 | 1,400 |
| 2013-10-16 | $4.71 | $5.01 | 4,000 |
| 2013-10-15 | $4.84 | $5.15 | 23,200 |
| 2013-10-14 | $4.51 | $4.80 | 0 |
| 2013-10-11 | $4.51 | $4.80 | 0 |
| 2013-10-10 | $4.51 | $4.80 | 479 |
| 2013-10-09 | $4.51 | $4.80 | 0 |
| 2013-10-08 | $4.51 | $4.80 | 3,135 |
| 2013-10-07 | $4.68 | $4.98 | 5,500 |
| 2013-10-04 | $4.66 | $4.96 | 700 |
| 2013-10-03 | $4.74 | $5.04 | 0 |
| 2013-10-02 | $4.74 | $5.04 | 300 |
| 2013-10-01 | $4.62 | $4.92 | 6,400 |
| 2013-09-30 | $4.60 | $4.90 | 100 |
| 2013-09-27 | $4.60 | $4.90 | 1,700 |
| 2013-09-26 | $4.79 | $5.10 | 2,000 |
| 2013-09-25 | $4.77 | $5.08 | 400 |
| 2013-09-24 | $4.60 | $4.90 | 0 |
| 2013-09-23 | $4.60 | $4.90 | 0 |
| 2013-09-20 | $4.60 | $4.90 | 0 |
| 2013-09-19 | $4.60 | $4.90 | 4,000 |
| 2013-09-18 | $4.56 | $4.85 | 200 |
| 2013-09-17 | $4.56 | $4.85 | 200 |
| 2013-09-16 | $4.51 | $4.80 | 435 |
| 2013-09-13 | $4.45 | $4.74 | 4,350 |
| 2013-09-12 | $4.45 | $4.74 | 1,200 |
| 2013-09-11 | $4.55 | $4.84 | 6,800 |
| 2013-09-10 | $4.65 | $4.95 | 3,838 |
| 2013-09-09 | $4.40 | $4.68 | 34,072 |
| 2013-09-06 | $4.11 | $4.37 | 11,900 |
| 2013-09-05 | $4.10 | $4.36 | 5,795 |
| 2013-09-04 | $3.90 | $4.15 | 64,248 |
| 2013-09-03 | $3.85 | $4.10 | 7,300 |
| 2013-08-30 | $3.70 | $3.94 | 5,698 |
| 2013-08-29 | $3.73 | $3.97 | 100 |
| 2013-08-28 | $3.70 | $3.94 | 14,900 |
| 2013-08-27 | $3.60 | $3.83 | 600 |
| 2013-08-26 | $3.60 | $3.83 | 1,839 |
| 2013-08-23 | $3.60 | $3.83 | 0 |
| 2013-08-22 | $3.60 | $3.83 | 6,300 |
| 2013-08-21 | $3.55 | $3.78 | 0 |
| 2013-08-20 | $3.55 | $3.78 | 11,300 |
| 2013-08-19 | $3.50 | $3.72 | 1,500 |
| 2013-08-16 | $3.39 | $3.61 | 7,700 |
| 2013-08-15 | $3.35 | $3.57 | 0 |
| 2013-08-14 | $3.35 | $3.57 | 12,440 |
| 2013-08-13 | $3.67 | $3.91 | 0 |
| 2013-08-12 | $3.67 | $3.91 | 585 |
| 2013-08-09 | $3.51 | $3.74 | 11,800 |
| 2013-08-08 | $3.65 | $3.88 | 12,210 |
| 2013-08-07 | $3.60 | $3.83 | 4,000 |
| 2013-08-06 | $3.65 | $3.88 | 7,855 |
| 2013-08-05 | $3.85 | $4.10 | 738 |
| 2013-08-02 | $3.81 | $4.05 | 1,100 |
| 2013-08-01 | $3.89 | $4.13 | 19,300 |
| 2013-07-31 | $3.86 | $4.11 | 37,195 |
| 2013-07-30 | $3.90 | $4.15 | 800 |
| 2013-07-29 | $3.90 | $4.15 | 0 |
| 2013-07-26 | $3.90 | $4.15 | 3,624 |
| 2013-07-25 | $3.95 | $4.20 | 21,450 |
| 2013-07-24 | $3.90 | $4.15 | 700 |
| 2013-07-23 | $4.00 | $4.26 | 2,155 |
| 2013-07-22 | $4.05 | $4.31 | 13,707 |
| 2013-07-19 | $4.00 | $4.26 | 4,100 |
| 2013-07-18 | $4.05 | $4.31 | 2,300 |
| 2013-07-17 | $3.91 | $4.16 | 2,700 |
| 2013-07-16 | $4.02 | $4.28 | 6,200 |
| 2013-07-15 | $4.10 | $4.36 | 0 |
| 2013-07-12 | $4.10 | $4.36 | 100 |
| 2013-07-11 | $4.15 | $4.42 | 0 |
| 2013-07-10 | $4.15 | $4.42 | 2,600 |
| 2013-07-09 | $4.10 | $4.36 | 1,807 |
| 2013-07-08 | $4.08 | $4.34 | 100 |
| 2013-07-05 | $4.08 | $4.34 | 0 |
| 2013-07-03 | $4.08 | $4.34 | 0 |
| 2013-07-02 | $4.08 | $4.34 | 0 |
| 2013-07-01 | $4.08 | $4.34 | 360 |
| 2013-06-28 | $4.08 | $4.34 | 10,504 |
| 2013-06-27 | $3.75 | $3.99 | 0 |
| 2013-06-26 | $3.75 | $3.99 | 200 |
| 2013-06-25 | $4.05 | $4.31 | 40,000 |
| 2013-06-24 | $4.10 | $4.36 | 200 |
| 2013-06-21 | $4.15 | $4.42 | 1,100 |
| 2013-06-20 | $4.15 | $4.42 | 800 |
| 2013-06-19 | $4.20 | $4.47 | 8,000 |
| 2013-06-18 | $4.10 | $4.36 | 70,300 |
| 2013-06-17 | $4.07 | $4.33 | 1,338 |
| 2013-06-14 | $4.17 | $4.44 | 83,378 |
| 2013-06-13 | $4.25 | $4.52 | 33,772 |
| 2013-06-12 | $4.35 | $4.63 | 100 |
| 2013-06-11 | $4.50 | $4.79 | 250 |
| 2013-06-10 | $4.40 | $4.68 | 10,400 |
| 2013-06-07 | $4.40 | $4.68 | 300 |
| 2013-06-06 | $4.50 | $4.79 | 0 |
| 2013-06-05 | $4.50 | $4.79 | 14,950 |
| 2013-06-04 | $5.00 | $5.32 | 100,790 |
| 2013-06-03 | $5.00 | $5.32 | 20,438 |
| 2013-05-31 | $5.05 | $5.37 | 8,000 |
| 2013-05-30 | $5.30 | $5.64 | 14,831 |
| 2013-05-29 | $5.45 | $5.80 | 12,900 |
| 2013-05-28 | $5.70 | $6.07 | 5,100 |
| 2013-05-24 | $5.60 | $5.96 | 36,850 |
| 2013-05-23 | $4.95 | $5.27 | 144,318 |
| 2013-05-22 | $4.50 | $4.79 | 153,680 |
| 2013-05-21 | $4.25 | $4.52 | 730 |
| 2013-05-20 | $4.30 | $4.58 | 10,565 |
| 2013-05-17 | $4.40 | $4.68 | 0 |
| 2013-05-16 | $4.40 | $4.68 | 10,100 |
| 2013-05-15 | $4.65 | $4.95 | 3,800 |
| 2013-05-14 | $4.50 | $4.79 | 16,000 |
| 2013-05-13 | $4.30 | $4.58 | 84,835 |
| 2013-05-10 | $4.25 | $4.52 | 6,700 |
| 2013-05-09 | $4.25 | $4.52 | 40,300 |
| 2013-05-08 | $4.10 | $4.36 | 25,008 |
| 2013-05-07 | $3.90 | $4.15 | 100 |
| 2013-05-06 | $3.90 | $4.15 | 12,100 |
| 2013-05-03 | $3.80 | $4.04 | 8,894 |
| 2013-05-02 | $3.80 | $4.04 | 41,100 |
| 2013-05-01 | $3.80 | $4.04 | 36,400 |
| 2013-04-30 | $3.96 | $4.21 | 2,899 |
| 2013-04-29 | $4.15 | $4.42 | 1,700 |
| 2013-04-26 | $4.09 | $4.35 | 0 |
| 2013-04-25 | $4.09 | $4.35 | 4,100 |
| 2013-04-24 | $4.00 | $4.26 | 400 |
| 2013-04-23 | $3.95 | $4.20 | 13,351 |
| 2013-04-22 | $4.13 | $4.40 | 7,650 |
| 2013-04-19 | $4.20 | $4.47 | 322 |
| 2013-04-18 | $4.20 | $4.47 | 3,200 |
| 2013-04-17 | $4.15 | $4.42 | 129,304 |
| 2013-04-16 | $4.10 | $4.36 | 116,458 |
| 2013-04-15 | $4.11 | $4.37 | 4,000 |
| 2013-04-12 | $4.20 | $4.47 | 500 |
| 2013-04-11 | $4.40 | $4.68 | 100,200 |
| 2013-04-10 | $4.50 | $4.79 | 68,800 |
| 2013-04-09 | $3.95 | $4.20 | 2,824 |
| 2013-04-08 | $4.02 | $4.28 | 200 |
| 2013-04-05 | $4.05 | $4.31 | 37,280 |
| 2013-04-04 | $3.95 | $4.20 | 60,400 |
| 2013-04-03 | $3.60 | $3.83 | 23,050 |
| 2013-04-02 | $3.45 | $3.67 | 102,400 |
| 2013-04-01 | $3.00 | $3.19 | 16,788 |
| 2013-03-28 | $2.85 | $3.03 | 11,400 |
| 2013-03-27 | $2.85 | $3.03 | 5,271 |
| 2013-03-26 | $2.80 | $2.98 | 2,701,700 |
| 2013-03-25 | $2.78 | $2.96 | 151,850 |
| 2013-03-22 | $2.90 | $3.09 | 22,200 |
| 2013-03-21 | $2.67 | $2.84 | 22,690 |
| 2013-03-20 | $2.80 | $2.98 | 824,063 |
| 2013-03-19 | $2.75 | $2.93 | 41,402 |
| 2013-03-18 | $2.50 | $2.66 | 14,081 |
| 2013-03-15 | $2.67 | $2.84 | 135,138 |
| 2013-03-14 | $2.20 | $2.34 | 78,666 |
| 2013-03-13 | $1.70 | $1.81 | 2,003,062 |
| 2013-03-12 | $1.85 | $1.97 | 3,000 |
| 2013-03-11 | $1.74 | $1.85 | 5,199 |
| 2013-03-08 | $1.70 | $1.81 | 0 |
| 2013-03-07 | $1.70 | $1.81 | 1,508,700 |
| 2013-03-06 | $1.75 | $1.86 | 1,900 |
| 2013-03-05 | $1.80 | $1.92 | 5,040 |
| 2013-03-04 | $2.04 | $2.17 | 125,600 |
| 2013-03-01 | $2.00 | $2.13 | 100,200 |
| 2013-02-28 | $2.04 | $2.17 | 0 |
| 2013-02-27 | $2.04 | $2.17 | 400 |
| 2013-02-26 | $1.95 | $2.08 | 8,200 |
| 2013-02-25 | $1.89 | $2.01 | 0 |
| 2013-02-22 | $1.89 | $2.01 | 500 |
| 2013-02-21 | $1.82 | $1.94 | 13,800 |
| 2013-02-20 | $1.60 | $1.70 | 8,800 |
| 2013-02-19 | $1.64 | $1.75 | 0 |
| 2013-02-15 | $1.64 | $1.75 | 0 |
| 2013-02-14 | $1.64 | $1.75 | 102,996 |
| 2013-02-13 | $1.60 | $1.70 | 56,400 |
| 2013-02-12 | $1.65 | $1.76 | 0 |
| 2013-02-11 | $1.65 | $1.76 | 15,900 |
| 2013-02-08 | $1.65 | $1.76 | 2,400 |
| 2013-02-07 | $1.45 | $1.54 | 59,100 |
| 2013-02-06 | $1.45 | $1.54 | 73,500 |
| 2013-02-05 | $1.44 | $1.53 | 2,010 |
| 2013-02-04 | $1.48 | $1.58 | 527,400 |
| 2013-02-01 | $1.45 | $1.54 | 101,800 |
| 2013-01-31 | $1.45 | $1.54 | 54,400 |
| 2013-01-30 | $1.53 | $1.63 | 10,000 |
| 2013-01-29 | $1.51 | $1.61 | 2,200 |
| 2013-01-28 | $1.55 | $1.65 | 18,600 |
| 2013-01-25 | $1.50 | $1.60 | 100 |
| 2013-01-24 | $1.47 | $1.56 | 0 |
| 2013-01-23 | $1.47 | $1.56 | 0 |
| 2013-01-22 | $1.47 | $1.56 | 6,940 |
| 2013-01-18 | $1.50 | $1.60 | 4,940 |
| 2013-01-17 | $1.50 | $1.60 | 15,540 |
| 2013-01-16 | $1.55 | $1.65 | 17,240 |
| 2013-01-15 | $1.57 | $1.67 | 9,070 |
| 2013-01-14 | $1.60 | $1.70 | 6,140 |
| 2013-01-11 | $1.75 | $1.86 | 18,155 |
| 2013-01-10 | $1.55 | $1.65 | 22,740 |
| 2013-01-09 | $1.50 | $1.60 | 196,005 |
| 2013-01-08 | $1.45 | $1.54 | 30,805 |
| 2013-01-07 | $1.50 | $1.60 | 6,000 |
| 2013-01-04 | $1.45 | $1.54 | 5,000 |
| 2013-01-03 | $1.40 | $1.49 | 11,000 |
| 2013-01-02 | $1.41 | $1.50 | 300 |