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
- 2010-07-01 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 | $7.03 | $7.03 | 500 |
| 2013-12-30 | $7.02 | $7.02 | 4,044,100 |
| 2013-12-27 | $6.95 | $6.95 | 774,900 |
| 2013-12-26 | $6.95 | $6.95 | 1,577,000 |
| 2013-12-24 | $7.21 | $7.21 | 1,700 |
| 2013-12-23 | $7.44 | $7.44 | 4,800 |
| 2013-12-20 | $7.26 | $7.26 | 4,600 |
| 2013-12-19 | $7.17 | $7.17 | 14,100 |
| 2013-12-18 | $6.80 | $6.80 | 13,600 |
| 2013-12-17 | $6.80 | $6.80 | 300 |
| 2013-12-16 | $6.80 | $6.80 | 11,400 |
| 2013-12-13 | $6.76 | $6.76 | 4,100 |
| 2013-12-12 | $6.68 | $6.68 | 43,600 |
| 2013-12-11 | $6.68 | $6.68 | 18,100 |
| 2013-12-10 | $6.65 | $6.65 | 97,800 |
| 2013-12-09 | $6.58 | $6.58 | 5,000 |
| 2013-12-06 | $6.85 | $6.85 | 19,200 |
| 2013-12-05 | $6.90 | $6.90 | 14,000 |
| 2013-12-04 | $7.10 | $7.10 | 200 |
| 2013-12-03 | $6.75 | $6.75 | 5,600 |
| 2013-12-02 | $6.75 | $6.75 | 9,000 |
| 2013-11-29 | $7.00 | $7.00 | 3,800 |
| 2013-11-27 | $6.65 | $6.65 | 3,000 |
| 2013-11-26 | $7.00 | $7.00 | 24,200 |
| 2013-11-25 | $6.90 | $6.90 | 4,900 |
| 2013-11-22 | $6.75 | $6.75 | 22,500 |
| 2013-11-21 | $6.75 | $6.75 | 12,000 |
| 2013-11-20 | $7.06 | $7.06 | 6,100 |
| 2013-11-19 | $7.00 | $7.00 | 5,800 |
| 2013-11-18 | $6.77 | $6.77 | 63,100 |
| 2013-11-15 | $7.24 | $7.24 | 6,800 |
| 2013-11-14 | $6.92 | $6.92 | 22,000 |
| 2013-11-13 | $7.20 | $7.20 | 1,300 |
| 2013-11-12 | $6.50 | $6.50 | 5,400 |
| 2013-11-11 | $6.47 | $6.47 | 400 |
| 2013-11-08 | $6.55 | $6.55 | 3,700 |
| 2013-11-07 | $7.02 | $7.02 | 700 |
| 2013-11-06 | $7.00 | $7.00 | 9,700 |
| 2013-11-05 | $6.80 | $6.80 | 111,600 |
| 2013-11-04 | $6.25 | $6.25 | 28,600 |
| 2013-11-01 | $6.10 | $6.10 | 2,400 |
| 2013-10-31 | $5.75 | $5.75 | 20,000 |
| 2013-10-30 | $5.60 | $5.60 | 96,400 |
| 2013-10-29 | $5.49 | $5.49 | 4,000 |
| 2013-10-28 | $5.20 | $5.20 | 900 |
| 2013-10-25 | $5.25 | $5.25 | 3,300 |
| 2013-10-24 | $5.25 | $5.25 | 9,900 |
| 2013-10-23 | $5.30 | $5.30 | 16,700 |
| 2013-10-22 | $4.98 | $4.98 | 1,500 |
| 2013-10-21 | $4.98 | $4.98 | 900 |
| 2013-10-18 | $4.85 | $4.85 | 0 |
| 2013-10-17 | $4.85 | $4.85 | 2,900 |
| 2013-10-16 | $4.65 | $4.65 | 4,500 |
| 2013-10-15 | $4.55 | $4.55 | 3,000 |
| 2013-10-14 | $4.35 | $4.35 | 0 |
| 2013-10-11 | $4.35 | $4.35 | 1,000 |
| 2013-10-10 | $4.46 | $4.46 | 12,600 |
| 2013-10-09 | $4.56 | $4.56 | 1,700 |
| 2013-10-08 | $4.56 | $4.56 | 2,000 |
| 2013-10-07 | $4.60 | $4.60 | 1,500 |
| 2013-10-04 | $4.68 | $4.68 | 0 |
| 2013-10-03 | $4.68 | $4.68 | 0 |
| 2013-10-02 | $4.68 | $4.68 | 144,800 |
| 2013-10-01 | $4.65 | $4.65 | 0 |
| 2013-09-30 | $4.65 | $4.65 | 0 |
| 2013-09-27 | $4.65 | $4.65 | 24,700 |
| 2013-09-26 | $4.59 | $4.59 | 20,400 |
| 2013-09-25 | $4.70 | $4.70 | 0 |
| 2013-09-24 | $4.70 | $4.70 | 4,900 |
| 2013-09-23 | $4.79 | $4.79 | 1,600 |
| 2013-09-20 | $4.50 | $4.50 | 500 |
| 2013-09-19 | $4.50 | $4.50 | 0 |
| 2013-09-18 | $4.50 | $4.50 | 2,000 |
| 2013-09-17 | $4.51 | $4.51 | 9,700 |
| 2013-09-16 | $4.51 | $4.51 | 1,000 |
| 2013-09-13 | $4.50 | $4.50 | 1,300 |
| 2013-09-12 | $4.57 | $4.57 | 13,400 |
| 2013-09-11 | $4.60 | $4.60 | 43,100 |
| 2013-09-10 | $4.69 | $4.69 | 1,251,700 |
| 2013-09-09 | $4.31 | $4.31 | 4,600 |
| 2013-09-06 | $4.35 | $4.35 | 5,600 |
| 2013-09-05 | $4.18 | $4.18 | 5,700 |
| 2013-09-04 | $4.00 | $4.00 | 1,300 |
| 2013-09-03 | $3.90 | $3.90 | 0 |
| 2013-08-30 | $3.90 | $3.90 | 100 |
| 2013-08-29 | $3.95 | $3.95 | 500 |
| 2013-08-28 | $3.75 | $3.75 | 7,500 |
| 2013-08-27 | $3.65 | $3.65 | 0 |
| 2013-08-26 | $3.65 | $3.65 | 4,200 |
| 2013-08-23 | $3.50 | $3.50 | 0 |
| 2013-08-22 | $3.50 | $3.50 | 499,200 |
| 2013-08-21 | $3.50 | $3.50 | 1,300 |
| 2013-08-20 | $3.31 | $3.31 | 3,200 |
| 2013-08-19 | $3.50 | $3.50 | 6,700 |
| 2013-08-16 | $3.40 | $3.40 | 1,600 |
| 2013-08-15 | $3.33 | $3.33 | 1,700 |
| 2013-08-14 | $3.37 | $3.37 | 2,600 |
| 2013-08-13 | $3.55 | $3.55 | 15,200 |
| 2013-08-12 | $3.50 | $3.50 | 7,500 |
| 2013-08-09 | $3.49 | $3.49 | 2,500 |
| 2013-08-08 | $3.50 | $3.50 | 4,800 |
| 2013-08-07 | $3.52 | $3.52 | 4,900 |
| 2013-08-06 | $3.70 | $3.70 | 3,100 |
| 2013-08-05 | $3.85 | $3.85 | 2,200 |
| 2013-08-02 | $3.85 | $3.85 | 0 |
| 2013-08-01 | $3.85 | $3.85 | 3,100 |
| 2013-07-31 | $3.85 | $3.85 | 11,300 |
| 2013-07-30 | $3.84 | $3.84 | 4,000 |
| 2013-07-29 | $3.75 | $3.75 | 1,000 |
| 2013-07-26 | $3.90 | $3.90 | 1,700 |
| 2013-07-25 | $3.90 | $3.90 | 3,200 |
| 2013-07-24 | $3.90 | $3.90 | 5,600 |
| 2013-07-23 | $3.85 | $3.85 | 700 |
| 2013-07-22 | $3.85 | $3.85 | 2,300 |
| 2013-07-19 | $4.05 | $4.05 | 11,800 |
| 2013-07-18 | $3.95 | $3.95 | 9,700 |
| 2013-07-17 | $4.00 | $4.00 | 100 |
| 2013-07-16 | $4.15 | $4.15 | 2,200 |
| 2013-07-15 | $4.00 | $4.00 | 9,800 |
| 2013-07-12 | $4.10 | $4.10 | 3,200 |
| 2013-07-11 | $4.01 | $4.01 | 3,800 |
| 2013-07-10 | $4.10 | $4.10 | 59,300 |
| 2013-07-09 | $4.30 | $4.30 | 90,200 |
| 2013-07-08 | $4.35 | $4.35 | 122,900 |
| 2013-07-05 | $3.71 | $3.71 | 700 |
| 2013-07-03 | $3.91 | $3.91 | 400 |
| 2013-07-02 | $3.91 | $3.91 | 1,400 |
| 2013-07-01 | $3.80 | $3.80 | 1,000 |
| 2013-06-28 | $3.85 | $3.85 | 8,500 |
| 2013-06-27 | $3.90 | $3.90 | 16,100 |
| 2013-06-26 | $3.50 | $3.50 | 2,400 |
| 2013-06-25 | $4.48 | $4.48 | 1,500 |
| 2013-06-24 | $4.05 | $4.05 | 5,300 |
| 2013-06-21 | $4.20 | $4.20 | 35,100 |
| 2013-06-20 | $4.00 | $4.00 | 600 |
| 2013-06-19 | $4.10 | $4.10 | 300 |
| 2013-06-18 | $4.10 | $4.10 | 1,400 |
| 2013-06-17 | $4.13 | $4.13 | 3,400 |
| 2013-06-14 | $4.22 | $4.22 | 700 |
| 2013-06-13 | $4.13 | $4.13 | 5,600 |
| 2013-06-12 | $4.23 | $4.23 | 16,100 |
| 2013-06-11 | $4.16 | $4.16 | 0 |
| 2013-06-10 | $4.16 | $4.16 | 1,900 |
| 2013-06-07 | $4.50 | $4.50 | 20,200 |
| 2013-06-06 | $4.40 | $4.40 | 44,200 |
| 2013-06-05 | $4.50 | $4.50 | 2,600 |
| 2013-06-04 | $5.11 | $5.11 | 45,900 |
| 2013-06-03 | $5.00 | $5.00 | 1,100 |
| 2013-05-31 | $5.02 | $5.02 | 4,600 |
| 2013-05-30 | $5.20 | $5.20 | 400 |
| 2013-05-29 | $5.50 | $5.50 | 9,000 |
| 2013-05-28 | $5.40 | $5.40 | 6,224,700 |
| 2013-05-24 | $5.30 | $5.30 | 46,500 |
| 2013-05-23 | $4.69 | $4.69 | 4,005,100 |
| 2013-05-22 | $4.50 | $4.50 | 13,000 |
| 2013-05-21 | $4.20 | $4.20 | 7,200 |
| 2013-05-20 | $4.20 | $4.20 | 32,700 |
| 2013-05-17 | $4.42 | $4.42 | 15,300 |
| 2013-05-16 | $4.50 | $4.50 | 72,300 |
| 2013-05-15 | $4.75 | $4.75 | 31,000 |
| 2013-05-14 | $4.51 | $4.51 | 14,900 |
| 2013-05-13 | $4.30 | $4.30 | 0 |
| 2013-05-10 | $4.30 | $4.30 | 0 |
| 2013-05-09 | $4.30 | $4.30 | 20,600 |
| 2013-05-08 | $4.20 | $4.20 | 2,900 |
| 2013-05-07 | $3.80 | $3.80 | 12,200 |
| 2013-05-06 | $4.01 | $4.01 | 43,200 |
| 2013-05-03 | $3.85 | $3.85 | 800 |
| 2013-05-02 | $3.76 | $3.76 | 24,200 |
| 2013-05-01 | $3.76 | $3.76 | 2,300 |
| 2013-04-30 | $3.91 | $3.91 | 2,400 |
| 2013-04-29 | $4.25 | $4.25 | 0 |
| 2013-04-26 | $4.25 | $4.25 | 100 |
| 2013-04-25 | $4.25 | $4.25 | 13,200 |
| 2013-04-24 | $4.03 | $4.03 | 1,600 |
| 2013-04-23 | $4.12 | $4.12 | 57,700 |
| 2013-04-22 | $4.15 | $4.15 | 100 |
| 2013-04-19 | $4.15 | $4.15 | 54,000 |
| 2013-04-18 | $4.05 | $4.05 | 300 |
| 2013-04-17 | $4.17 | $4.17 | 5,200 |
| 2013-04-16 | $4.09 | $4.09 | 23,500 |
| 2013-04-15 | $4.08 | $4.08 | 0 |
| 2013-04-12 | $4.08 | $4.08 | 1,900 |
| 2013-04-11 | $4.20 | $4.20 | 7,300 |
| 2013-04-10 | $4.30 | $4.30 | 262,600 |
| 2013-04-09 | $3.95 | $3.95 | 2,200 |
| 2013-04-08 | $4.00 | $4.00 | 2,200 |
| 2013-04-05 | $4.00 | $4.00 | 900 |
| 2013-04-04 | $4.00 | $4.00 | 18,416,900 |
| 2013-04-03 | $3.75 | $3.75 | 6,471,600 |
| 2013-04-02 | $3.70 | $3.70 | 3,138,400 |
| 2013-04-01 | $3.25 | $3.25 | 78,400 |
| 2013-03-28 | $3.00 | $3.00 | 207,100 |
| 2013-03-27 | $2.90 | $2.90 | 3,195,100 |
| 2013-03-26 | $3.20 | $3.20 | 300 |
| 2013-03-25 | $3.20 | $3.20 | 110,800 |
| 2013-03-22 | $3.20 | $3.20 | 301,100 |
| 2013-03-21 | $3.25 | $3.25 | 441,300 |
| 2013-03-20 | $3.20 | $3.20 | 341,600 |
| 2013-03-19 | $3.35 | $3.35 | 428,600 |
| 2013-03-18 | $3.31 | $3.31 | 126,200 |
| 2013-03-15 | $3.31 | $3.31 | 305,200 |
| 2013-03-14 | $2.50 | $2.50 | 255,600 |
| 2013-03-13 | $2.16 | $2.16 | 7,600 |
| 2013-03-12 | $2.23 | $2.23 | 61,600 |
| 2013-03-11 | $2.19 | $2.19 | 55,700 |
| 2013-03-08 | $2.20 | $2.20 | 49,500 |
| 2013-03-07 | $2.11 | $2.11 | 26,500 |
| 2013-03-06 | $2.19 | $2.19 | 52,800 |
| 2013-03-05 | $2.37 | $2.37 | 149,300 |
| 2013-03-04 | $2.35 | $2.35 | 52,200 |
| 2013-03-01 | $2.27 | $2.27 | 266,100 |
| 2013-02-28 | $2.10 | $2.10 | 1,000 |
| 2013-02-27 | $2.34 | $2.34 | 0 |
| 2013-02-26 | $2.34 | $2.34 | 600 |
| 2013-02-25 | $2.20 | $2.20 | 3,500 |
| 2013-02-22 | $2.30 | $2.30 | 160,300 |
| 2013-02-21 | $2.30 | $2.30 | 1,500 |
| 2013-02-20 | $2.30 | $2.30 | 75,100 |
| 2013-02-19 | $2.30 | $2.30 | 75,000 |
| 2013-02-15 | $2.30 | $2.30 | 0 |
| 2013-02-14 | $2.30 | $2.30 | 208,200 |
| 2013-02-13 | $2.35 | $2.35 | 125,800 |
| 2013-02-12 | $2.35 | $2.35 | 300 |
| 2013-02-11 | $2.35 | $2.35 | 300 |
| 2013-02-08 | $2.35 | $2.35 | 0 |
| 2013-02-07 | $2.35 | $2.35 | 0 |
| 2013-02-06 | $2.35 | $2.35 | 8,000 |
| 2013-02-05 | $2.30 | $2.30 | 15,000 |
| 2013-02-04 | $2.30 | $2.30 | 0 |
| 2013-02-01 | $2.30 | $2.30 | 1,000 |
| 2013-01-31 | $2.30 | $2.30 | 2,500 |
| 2013-01-30 | $2.30 | $2.30 | 1,300 |
| 2013-01-29 | $2.30 | $2.30 | 29,000 |
| 2013-01-28 | $2.30 | $2.30 | 10,000 |
| 2013-01-25 | $2.35 | $2.35 | 0 |
| 2013-01-24 | $2.35 | $2.35 | 30,400 |
| 2013-01-23 | $2.35 | $2.35 | 2,800 |
| 2013-01-22 | $2.30 | $2.30 | 1,700 |
| 2013-01-18 | $2.20 | $2.20 | 900 |
| 2013-01-17 | $2.20 | $2.20 | 75,600 |
| 2013-01-16 | $2.15 | $2.15 | 5,500 |
| 2013-01-15 | $2.15 | $2.15 | 5,200 |
| 2013-01-14 | $2.15 | $2.15 | 400 |
| 2013-01-11 | $2.15 | $2.15 | 300 |
| 2013-01-10 | $2.00 | $2.00 | 400 |
| 2013-01-09 | $1.90 | $1.90 | 0 |
| 2013-01-08 | $1.90 | $1.90 | 1,500 |
| 2013-01-07 | $1.85 | $1.85 | 9,300 |
| 2013-01-04 | $1.85 | $1.85 | 9,700 |
| 2013-01-03 | $1.80 | $1.80 | 400 |
| 2013-01-02 | $1.85 | $1.85 | 200 |