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 | $7.00 | $7.00 | 200 |
| 2013-12-30 | $7.07 | $7.07 | 1,096,300 |
| 2013-12-27 | $7.08 | $7.08 | 2,040,100 |
| 2013-12-26 | $6.95 | $6.95 | 4,371,400 |
| 2013-12-24 | $7.33 | $7.33 | 3,200 |
| 2013-12-23 | $7.10 | $7.10 | 3,000 |
| 2013-12-20 | $7.39 | $7.39 | 10,700 |
| 2013-12-19 | $7.00 | $7.00 | 368,900 |
| 2013-12-18 | $6.75 | $6.75 | 67,300 |
| 2013-12-17 | $6.70 | $6.70 | 9,500 |
| 2013-12-16 | $6.70 | $6.70 | 0 |
| 2013-12-13 | $6.70 | $6.70 | 0 |
| 2013-12-12 | $6.70 | $6.70 | 37,300 |
| 2013-12-11 | $6.55 | $6.55 | 7,100 |
| 2013-12-10 | $6.35 | $6.35 | 500 |
| 2013-12-09 | $6.40 | $6.40 | 0 |
| 2013-12-06 | $6.40 | $6.40 | 6,900 |
| 2013-12-05 | $6.50 | $6.50 | 600 |
| 2013-12-04 | $6.75 | $6.75 | 0 |
| 2013-12-03 | $6.75 | $6.75 | 1,000 |
| 2013-12-02 | $6.75 | $6.75 | 40,000 |
| 2013-11-29 | $6.90 | $6.90 | 2,400 |
| 2013-11-27 | $6.61 | $6.61 | 400 |
| 2013-11-26 | $6.90 | $6.90 | 31,000 |
| 2013-11-25 | $6.75 | $6.75 | 19,600 |
| 2013-11-22 | $6.60 | $6.60 | 11,100 |
| 2013-11-21 | $6.95 | $6.95 | 24,100 |
| 2013-11-20 | $6.91 | $6.91 | 79,600 |
| 2013-11-19 | $6.98 | $6.98 | 22,300 |
| 2013-11-18 | $6.60 | $6.60 | 203,200 |
| 2013-11-15 | $6.99 | $6.99 | 1,300 |
| 2013-11-14 | $6.95 | $6.95 | 33,700 |
| 2013-11-13 | $7.15 | $7.15 | 6,100 |
| 2013-11-12 | $6.50 | $6.50 | 2,300 |
| 2013-11-11 | $6.89 | $6.89 | 0 |
| 2013-11-08 | $6.89 | $6.89 | 3,200 |
| 2013-11-07 | $7.00 | $7.00 | 23,100 |
| 2013-11-06 | $6.90 | $6.90 | 11,200 |
| 2013-11-05 | $6.71 | $6.71 | 16,600 |
| 2013-11-04 | $6.15 | $6.15 | 7,478,900 |
| 2013-11-01 | $5.62 | $5.62 | 3,500 |
| 2013-10-31 | $5.56 | $5.56 | 9,300 |
| 2013-10-30 | $5.60 | $5.60 | 7,500 |
| 2013-10-29 | $5.30 | $5.30 | 0 |
| 2013-10-28 | $5.30 | $5.30 | 1,600 |
| 2013-10-25 | $5.25 | $5.25 | 1,200 |
| 2013-10-24 | $5.15 | $5.15 | 23,000 |
| 2013-10-23 | $5.10 | $5.10 | 8,300 |
| 2013-10-22 | $5.05 | $5.05 | 303,000 |
| 2013-10-21 | $4.94 | $4.94 | 3,500 |
| 2013-10-18 | $4.90 | $4.90 | 0 |
| 2013-10-17 | $4.90 | $4.90 | 43,400 |
| 2013-10-16 | $4.74 | $4.74 | 400 |
| 2013-10-15 | $4.70 | $4.70 | 10,200 |
| 2013-10-14 | $4.51 | $4.51 | 0 |
| 2013-10-11 | $4.51 | $4.51 | 0 |
| 2013-10-10 | $4.51 | $4.51 | 10,800 |
| 2013-10-09 | $4.59 | $4.59 | 2,100 |
| 2013-10-08 | $4.60 | $4.60 | 4,100 |
| 2013-10-07 | $4.69 | $4.69 | 0 |
| 2013-10-04 | $4.69 | $4.69 | 4,500 |
| 2013-10-03 | $4.65 | $4.65 | 0 |
| 2013-10-02 | $4.65 | $4.65 | 18,300 |
| 2013-10-01 | $4.54 | $4.54 | 1,600 |
| 2013-09-30 | $4.58 | $4.58 | 1,900 |
| 2013-09-27 | $4.71 | $4.71 | 100 |
| 2013-09-26 | $4.74 | $4.74 | 3,400 |
| 2013-09-25 | $4.68 | $4.68 | 4,100 |
| 2013-09-24 | $4.66 | $4.66 | 0 |
| 2013-09-23 | $4.66 | $4.66 | 11,200 |
| 2013-09-20 | $4.73 | $4.73 | 5,300 |
| 2013-09-19 | $4.57 | $4.57 | 300 |
| 2013-09-18 | $4.50 | $4.50 | 6,300 |
| 2013-09-17 | $4.51 | $4.51 | 6,400 |
| 2013-09-16 | $4.51 | $4.51 | 2,000 |
| 2013-09-13 | $4.55 | $4.55 | 800 |
| 2013-09-12 | $4.50 | $4.50 | 5,000 |
| 2013-09-11 | $4.73 | $4.73 | 0 |
| 2013-09-10 | $4.73 | $4.73 | 600 |
| 2013-09-09 | $4.26 | $4.26 | 4,000 |
| 2013-09-06 | $4.10 | $4.10 | 0 |
| 2013-09-05 | $4.10 | $4.10 | 200 |
| 2013-09-04 | $4.00 | $4.00 | 500 |
| 2013-09-03 | $3.80 | $3.80 | 4,300 |
| 2013-08-30 | $3.70 | $3.70 | 1,200 |
| 2013-08-29 | $3.67 | $3.67 | 100 |
| 2013-08-28 | $3.55 | $3.55 | 0 |
| 2013-08-27 | $3.55 | $3.55 | 0 |
| 2013-08-26 | $3.55 | $3.55 | 300 |
| 2013-08-23 | $3.65 | $3.65 | 0 |
| 2013-08-22 | $3.65 | $3.65 | 1,600 |
| 2013-08-21 | $3.50 | $3.50 | 8,300 |
| 2013-08-20 | $3.50 | $3.50 | 100 |
| 2013-08-19 | $3.35 | $3.35 | 700 |
| 2013-08-16 | $3.56 | $3.56 | 0 |
| 2013-08-15 | $3.56 | $3.56 | 100 |
| 2013-08-14 | $3.54 | $3.54 | 0 |
| 2013-08-13 | $3.54 | $3.54 | 0 |
| 2013-08-12 | $3.54 | $3.54 | 3,000 |
| 2013-08-09 | $3.50 | $3.50 | 0 |
| 2013-08-08 | $3.50 | $3.50 | 7,500 |
| 2013-08-07 | $3.50 | $3.50 | 11,200 |
| 2013-08-06 | $3.85 | $3.85 | 7,600 |
| 2013-08-05 | $3.99 | $3.99 | 2,100 |
| 2013-08-02 | $3.80 | $3.80 | 2,000 |
| 2013-08-01 | $3.80 | $3.80 | 2,500 |
| 2013-07-31 | $3.85 | $3.85 | 0 |
| 2013-07-30 | $3.85 | $3.85 | 800 |
| 2013-07-29 | $3.90 | $3.90 | 0 |
| 2013-07-26 | $3.90 | $3.90 | 600 |
| 2013-07-25 | $3.95 | $3.95 | 16,000 |
| 2013-07-24 | $3.90 | $3.90 | 100 |
| 2013-07-23 | $3.95 | $3.95 | 400 |
| 2013-07-22 | $3.95 | $3.95 | 2,400 |
| 2013-07-19 | $3.90 | $3.90 | 4,300 |
| 2013-07-18 | $4.00 | $4.00 | 1,700 |
| 2013-07-17 | $4.00 | $4.00 | 13,000 |
| 2013-07-16 | $4.00 | $4.00 | 2,800 |
| 2013-07-15 | $4.00 | $4.00 | 200 |
| 2013-07-12 | $4.25 | $4.25 | 0 |
| 2013-07-11 | $4.25 | $4.25 | 400,100 |
| 2013-07-10 | $4.25 | $4.25 | 52,500 |
| 2013-07-09 | $4.25 | $4.25 | 200 |
| 2013-07-08 | $4.30 | $4.30 | 132,700 |
| 2013-07-05 | $4.00 | $4.00 | 3,900 |
| 2013-07-03 | $3.85 | $3.85 | 1,000 |
| 2013-07-02 | $3.89 | $3.89 | 600 |
| 2013-07-01 | $3.89 | $3.89 | 0 |
| 2013-06-28 | $3.89 | $3.89 | 1,500 |
| 2013-06-27 | $4.00 | $4.00 | 3,100 |
| 2013-06-26 | $3.70 | $3.70 | 38,800 |
| 2013-06-25 | $4.07 | $4.07 | 3,200 |
| 2013-06-24 | $4.15 | $4.15 | 0 |
| 2013-06-21 | $4.15 | $4.15 | 400 |
| 2013-06-20 | $4.12 | $4.12 | 0 |
| 2013-06-19 | $4.12 | $4.12 | 900 |
| 2013-06-18 | $4.06 | $4.06 | 0 |
| 2013-06-17 | $4.06 | $4.06 | 600 |
| 2013-06-14 | $4.05 | $4.05 | 300 |
| 2013-06-13 | $4.11 | $4.11 | 5,000 |
| 2013-06-12 | $4.30 | $4.30 | 230,900 |
| 2013-06-11 | $4.30 | $4.30 | 5,200 |
| 2013-06-10 | $4.50 | $4.50 | 0 |
| 2013-06-07 | $4.50 | $4.50 | 500 |
| 2013-06-06 | $4.30 | $4.30 | 19,300 |
| 2013-06-05 | $4.55 | $4.55 | 6,200 |
| 2013-06-04 | $5.06 | $5.06 | 3,100 |
| 2013-06-03 | $5.05 | $5.05 | 2,000 |
| 2013-05-31 | $5.05 | $5.05 | 46,900 |
| 2013-05-30 | $5.10 | $5.10 | 6,300 |
| 2013-05-29 | $5.50 | $5.50 | 5,000 |
| 2013-05-28 | $5.35 | $5.35 | 17,800 |
| 2013-05-24 | $5.30 | $5.30 | 39,100 |
| 2013-05-23 | $4.75 | $4.75 | 9,300 |
| 2013-05-22 | $4.25 | $4.25 | 4,100 |
| 2013-05-21 | $4.35 | $4.35 | 885,000 |
| 2013-05-20 | $4.15 | $4.15 | 5,700 |
| 2013-05-17 | $4.15 | $4.15 | 53,000 |
| 2013-05-16 | $4.50 | $4.50 | 123,500 |
| 2013-05-15 | $4.60 | $4.60 | 6,200 |
| 2013-05-14 | $4.56 | $4.56 | 31,200 |
| 2013-05-13 | $4.20 | $4.20 | 25,000 |
| 2013-05-10 | $4.25 | $4.25 | 7,000 |
| 2013-05-09 | $4.27 | $4.27 | 14,400 |
| 2013-05-08 | $4.11 | $4.11 | 1,600 |
| 2013-05-07 | $4.01 | $4.01 | 0 |
| 2013-05-06 | $4.01 | $4.01 | 7,300 |
| 2013-05-03 | $3.99 | $3.99 | 1,000 |
| 2013-05-02 | $3.82 | $3.82 | 149,200 |
| 2013-05-01 | $3.80 | $3.80 | 120,700 |
| 2013-04-30 | $3.91 | $3.91 | 11,900 |
| 2013-04-29 | $4.36 | $4.36 | 3,900 |
| 2013-04-26 | $4.10 | $4.10 | 2,500 |
| 2013-04-25 | $4.16 | $4.16 | 10,200 |
| 2013-04-24 | $4.01 | $4.01 | 1,700 |
| 2013-04-23 | $4.25 | $4.25 | 42,300 |
| 2013-04-22 | $4.25 | $4.25 | 0 |
| 2013-04-19 | $4.25 | $4.25 | 44,500 |
| 2013-04-18 | $4.26 | $4.26 | 0 |
| 2013-04-17 | $4.26 | $4.26 | 24,200 |
| 2013-04-16 | $4.16 | $4.16 | 16,000 |
| 2013-04-15 | $4.12 | $4.12 | 0 |
| 2013-04-12 | $4.12 | $4.12 | 3,000 |
| 2013-04-11 | $4.05 | $4.05 | 2,000 |
| 2013-04-10 | $4.50 | $4.50 | 128,300 |
| 2013-04-09 | $4.00 | $4.00 | 75,100 |
| 2013-04-08 | $3.80 | $3.80 | 1,400 |
| 2013-04-05 | $4.01 | $4.01 | 151,000 |
| 2013-04-04 | $3.81 | $3.81 | 23,000 |
| 2013-04-03 | $3.65 | $3.65 | 419,400 |
| 2013-04-02 | $3.30 | $3.30 | 125,600 |
| 2013-04-01 | $2.88 | $2.88 | 54,700 |
| 2013-03-28 | $2.75 | $2.75 | 5,000 |
| 2013-03-27 | $2.76 | $2.76 | 3,000 |
| 2013-03-26 | $2.84 | $2.84 | 23,600 |
| 2013-03-25 | $2.80 | $2.80 | 20,800 |
| 2013-03-22 | $2.80 | $2.80 | 4,600 |
| 2013-03-21 | $2.75 | $2.75 | 135,200 |
| 2013-03-20 | $2.72 | $2.72 | 6,900 |
| 2013-03-19 | $2.65 | $2.65 | 2,000 |
| 2013-03-18 | $2.50 | $2.50 | 2,400 |
| 2013-03-15 | $2.70 | $2.70 | 7,100 |
| 2013-03-14 | $2.29 | $2.29 | 11,100 |
| 2013-03-13 | $1.80 | $1.80 | 0 |
| 2013-03-12 | $1.80 | $1.80 | 1,000 |
| 2013-03-11 | $1.80 | $1.80 | 4,600 |
| 2013-03-08 | $1.70 | $1.70 | 0 |
| 2013-03-07 | $1.70 | $1.70 | 15,500 |
| 2013-03-06 | $1.75 | $1.75 | 300 |
| 2013-03-05 | $1.75 | $1.75 | 1,500 |
| 2013-03-04 | $2.05 | $2.05 | 1,000 |
| 2013-03-01 | $2.14 | $2.14 | 1,300 |
| 2013-02-28 | $2.12 | $2.12 | 0 |
| 2013-02-27 | $2.12 | $2.12 | 14,500 |
| 2013-02-26 | $1.95 | $1.95 | 10,500 |
| 2013-02-25 | $1.65 | $1.65 | 2,000 |
| 2013-02-22 | $1.75 | $1.75 | 1,800 |
| 2013-02-21 | $1.66 | $1.66 | 2,100 |
| 2013-02-20 | $1.68 | $1.68 | 0 |
| 2013-02-19 | $1.68 | $1.68 | 0 |
| 2013-02-15 | $1.68 | $1.68 | 0 |
| 2013-02-14 | $1.68 | $1.68 | 1,100 |
| 2013-02-13 | $1.55 | $1.55 | 0 |
| 2013-02-12 | $1.55 | $1.55 | 0 |
| 2013-02-11 | $1.55 | $1.55 | 3,100 |
| 2013-02-08 | $1.41 | $1.41 | 0 |
| 2013-02-07 | $1.41 | $1.41 | 1,000 |
| 2013-02-06 | $1.46 | $1.46 | 0 |
| 2013-02-05 | $1.46 | $1.46 | 500 |
| 2013-02-04 | $1.46 | $1.46 | 0 |
| 2013-02-01 | $1.46 | $1.46 | 0 |
| 2013-01-31 | $1.46 | $1.46 | 0 |
| 2013-01-30 | $1.46 | $1.46 | 1,000 |
| 2013-01-29 | $1.46 | $1.46 | 4,200 |
| 2013-01-28 | $1.40 | $1.40 | 0 |
| 2013-01-25 | $1.40 | $1.40 | 0 |
| 2013-01-24 | $1.40 | $1.40 | 0 |
| 2013-01-23 | $1.40 | $1.40 | 400 |
| 2013-01-22 | $1.40 | $1.40 | 500 |
| 2013-01-18 | $1.40 | $1.40 | 500 |
| 2013-01-17 | $1.50 | $1.50 | 500 |
| 2013-01-16 | $1.50 | $1.50 | 12,100 |
| 2013-01-15 | $1.50 | $1.50 | 1,600 |
| 2013-01-14 | $1.66 | $1.66 | 4,600 |
| 2013-01-11 | $1.75 | $1.75 | 2,800 |
| 2013-01-10 | $1.55 | $1.55 | 500 |
| 2013-01-09 | $1.50 | $1.50 | 1,600 |
| 2013-01-08 | $1.53 | $1.53 | 56,900 |
| 2013-01-07 | $1.67 | $1.67 | 7,600 |
| 2013-01-04 | $1.40 | $1.40 | 0 |
| 2013-01-03 | $1.40 | $1.40 | 0 |
| 2013-01-02 | $1.40 | $1.40 | 100 |