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
- 2008-01-02 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 | $6.80 | $8.30 | 5,600 |
| 2013-12-30 | $6.80 | $8.30 | 6,050 |
| 2013-12-27 | $6.88 | $8.40 | 4,100 |
| 2013-12-26 | $6.99 | $8.53 | 21,300 |
| 2013-12-24 | $6.90 | $8.42 | 0 |
| 2013-12-23 | $6.90 | $8.42 | 900 |
| 2013-12-20 | $6.93 | $8.46 | 3,525 |
| 2013-12-19 | $7.02 | $8.57 | 21,200 |
| 2013-12-18 | $6.58 | $8.03 | 4,826 |
| 2013-12-17 | $6.59 | $8.04 | 2,055 |
| 2013-12-16 | $6.60 | $8.06 | 34,202 |
| 2013-12-13 | $6.56 | $8.01 | 11,791 |
| 2013-12-12 | $6.50 | $7.93 | 11,997 |
| 2013-12-11 | $6.35 | $7.75 | 28,840 |
| 2013-12-10 | $6.30 | $7.69 | 52,862 |
| 2013-12-09 | $6.30 | $7.69 | 0 |
| 2013-12-06 | $6.30 | $7.69 | 200 |
| 2013-12-05 | $6.22 | $7.59 | 1,700 |
| 2013-12-04 | $6.39 | $7.80 | 750 |
| 2013-12-03 | $6.59 | $8.04 | 0 |
| 2013-12-02 | $6.59 | $8.04 | 7,798 |
| 2013-11-29 | $6.59 | $8.04 | 2,700 |
| 2013-11-27 | $6.40 | $7.81 | 2,500 |
| 2013-11-26 | $6.50 | $7.93 | 39,385 |
| 2013-11-25 | $6.27 | $7.65 | 15,708 |
| 2013-11-22 | $6.05 | $7.38 | 8,450 |
| 2013-11-21 | $6.24 | $7.62 | 35,535 |
| 2013-11-20 | $6.69 | $8.17 | 10,150 |
| 2013-11-19 | $6.65 | $8.12 | 30,742 |
| 2013-11-18 | $6.53 | $7.97 | 3,430 |
| 2013-11-15 | $6.70 | $8.18 | 44,335 |
| 2013-11-14 | $6.80 | $8.30 | 62,605 |
| 2013-11-13 | $7.03 | $8.58 | 848,380 |
| 2013-11-12 | $6.34 | $7.74 | 11,400 |
| 2013-11-11 | $6.44 | $7.86 | 1,350 |
| 2013-11-08 | $6.51 | $7.95 | 6,003,800 |
| 2013-11-07 | $6.73 | $8.21 | 200 |
| 2013-11-06 | $6.48 | $7.91 | 23,950 |
| 2013-11-05 | $6.08 | $7.42 | 4,773 |
| 2013-11-04 | $5.67 | $6.92 | 9,302 |
| 2013-11-01 | $5.95 | $7.26 | 11,591 |
| 2013-10-31 | $5.50 | $6.71 | 5,729 |
| 2013-10-30 | $5.50 | $6.71 | 215,920 |
| 2013-10-29 | $5.30 | $6.47 | 0 |
| 2013-10-28 | $5.30 | $6.47 | 100 |
| 2013-10-25 | $5.25 | $6.41 | 5,500 |
| 2013-10-24 | $5.35 | $6.53 | 1,658,005 |
| 2013-10-23 | $5.00 | $6.10 | 34,678 |
| 2013-10-22 | $4.86 | $5.93 | 11,774 |
| 2013-10-21 | $4.84 | $5.91 | 1,100 |
| 2013-10-18 | $4.93 | $6.02 | 0 |
| 2013-10-17 | $4.93 | $6.02 | 2,600 |
| 2013-10-16 | $4.80 | $5.86 | 15,294 |
| 2013-10-15 | $4.68 | $5.71 | 9,648 |
| 2013-10-14 | $4.59 | $5.60 | 1,250 |
| 2013-10-11 | $4.67 | $5.70 | 500 |
| 2013-10-10 | $4.50 | $5.49 | 3,030 |
| 2013-10-09 | $4.45 | $5.43 | 8,620 |
| 2013-10-08 | $4.51 | $5.51 | 5,700 |
| 2013-10-07 | $4.55 | $5.55 | 2,600 |
| 2013-10-04 | $4.58 | $5.59 | 5,954 |
| 2013-10-03 | $4.51 | $5.51 | 1,500 |
| 2013-10-02 | $4.64 | $5.66 | 3,200 |
| 2013-10-01 | $4.50 | $5.49 | 2,200 |
| 2013-09-30 | $4.50 | $5.49 | 216,403 |
| 2013-09-27 | $4.55 | $5.55 | 5,200 |
| 2013-09-26 | $4.78 | $5.83 | 457,000 |
| 2013-09-25 | $4.60 | $5.61 | 14,400 |
| 2013-09-24 | $4.65 | $5.68 | 20,430 |
| 2013-09-23 | $4.60 | $5.61 | 13,540 |
| 2013-09-20 | $4.60 | $5.61 | 2,040 |
| 2013-09-19 | $4.59 | $5.60 | 18,878 |
| 2013-09-18 | $4.45 | $5.43 | 4,600 |
| 2013-09-17 | $4.40 | $5.37 | 13,000 |
| 2013-09-16 | $4.45 | $5.43 | 1,000 |
| 2013-09-13 | $4.40 | $5.37 | 1,100 |
| 2013-09-12 | $4.40 | $5.37 | 2,269 |
| 2013-09-11 | $4.55 | $5.55 | 9,378 |
| 2013-09-10 | $4.45 | $5.43 | 103,000 |
| 2013-09-09 | $4.60 | $5.61 | 165,000 |
| 2013-09-06 | $4.70 | $5.74 | 1,722 |
| 2013-09-05 | $4.25 | $5.19 | 10,112 |
| 2013-09-04 | $3.98 | $4.86 | 1,375 |
| 2013-09-03 | $3.85 | $4.70 | 24,519 |
| 2013-08-30 | $3.65 | $4.46 | 7,564 |
| 2013-08-29 | $3.75 | $4.58 | 12,085 |
| 2013-08-28 | $3.74 | $4.57 | 14,345 |
| 2013-08-27 | $3.50 | $4.27 | 0 |
| 2013-08-26 | $3.50 | $4.27 | 1,500 |
| 2013-08-23 | $3.59 | $4.38 | 4,000 |
| 2013-08-22 | $3.64 | $4.44 | 3,219 |
| 2013-08-21 | $3.50 | $4.27 | 0 |
| 2013-08-20 | $3.50 | $4.27 | 2,000 |
| 2013-08-19 | $3.75 | $4.58 | 1,725 |
| 2013-08-16 | $3.61 | $4.41 | 1,200 |
| 2013-08-15 | $3.45 | $4.21 | 1,000 |
| 2013-08-14 | $3.50 | $4.27 | 1,332 |
| 2013-08-13 | $3.60 | $4.39 | 110,000 |
| 2013-08-12 | $3.85 | $4.70 | 2,700 |
| 2013-08-09 | $3.60 | $4.39 | 1,823 |
| 2013-08-08 | $3.60 | $4.39 | 12,920 |
| 2013-08-07 | $3.70 | $4.52 | 38,280 |
| 2013-08-06 | $3.85 | $4.70 | 22,961 |
| 2013-08-05 | $3.90 | $4.76 | 12,900 |
| 2013-08-02 | $3.95 | $4.82 | 2,765 |
| 2013-08-01 | $4.00 | $4.88 | 3,500 |
| 2013-07-31 | $4.15 | $5.07 | 5,237 |
| 2013-07-30 | $4.20 | $5.13 | 0 |
| 2013-07-29 | $4.20 | $5.13 | 1,000 |
| 2013-07-26 | $4.21 | $5.14 | 8,800 |
| 2013-07-25 | $4.00 | $4.88 | 2,000 |
| 2013-07-24 | $3.95 | $4.82 | 11,423 |
| 2013-07-23 | $4.19 | $5.11 | 6,428 |
| 2013-07-22 | $4.10 | $5.00 | 1,600 |
| 2013-07-19 | $3.96 | $4.83 | 1,806 |
| 2013-07-18 | $3.96 | $4.83 | 0 |
| 2013-07-17 | $3.96 | $4.83 | 2,750 |
| 2013-07-16 | $3.95 | $4.82 | 11,636 |
| 2013-07-15 | $4.15 | $5.07 | 3,500 |
| 2013-07-12 | $4.15 | $5.07 | 4,000 |
| 2013-07-11 | $4.15 | $5.07 | 3,100 |
| 2013-07-10 | $4.15 | $5.07 | 3,600 |
| 2013-07-09 | $4.30 | $5.25 | 1,100 |
| 2013-07-08 | $4.35 | $5.31 | 6,800 |
| 2013-07-05 | $4.00 | $4.88 | 1,400 |
| 2013-07-03 | $4.01 | $4.89 | 200 |
| 2013-07-02 | $4.10 | $5.00 | 45,269 |
| 2013-07-01 | $4.09 | $4.99 | 2,000 |
| 2013-06-28 | $4.20 | $5.13 | 2,440 |
| 2013-06-27 | $3.97 | $4.85 | 29,729 |
| 2013-06-26 | $3.81 | $4.65 | 67,416 |
| 2013-06-25 | $4.10 | $5.00 | 8,595 |
| 2013-06-24 | $4.39 | $5.36 | 2,600 |
| 2013-06-21 | $4.26 | $5.20 | 11,536 |
| 2013-06-20 | $3.70 | $4.52 | 1,700 |
| 2013-06-19 | $4.05 | $4.94 | 1,100 |
| 2013-06-18 | $4.18 | $5.10 | 2,180 |
| 2013-06-17 | $4.10 | $5.00 | 710,900 |
| 2013-06-14 | $4.13 | $5.04 | 29,450 |
| 2013-06-13 | $4.42 | $5.40 | 13,352 |
| 2013-06-12 | $4.31 | $5.26 | 4,155 |
| 2013-06-11 | $4.51 | $5.51 | 8,050 |
| 2013-06-10 | $4.25 | $5.19 | 14,801 |
| 2013-06-07 | $4.25 | $5.19 | 328,703 |
| 2013-06-06 | $4.54 | $5.54 | 11,890 |
| 2013-06-05 | $4.57 | $5.58 | 33,145 |
| 2013-06-04 | $5.30 | $6.47 | 12,717 |
| 2013-06-03 | $5.39 | $6.58 | 422,550 |
| 2013-05-31 | $4.86 | $5.93 | 509,073 |
| 2013-05-30 | $5.35 | $6.53 | 25,267 |
| 2013-05-29 | $5.70 | $6.96 | 64,444 |
| 2013-05-28 | $5.42 | $6.61 | 65,446 |
| 2013-05-24 | $5.25 | $6.41 | 54,650 |
| 2013-05-23 | $4.63 | $5.65 | 43,712 |
| 2013-05-22 | $4.35 | $5.31 | 12,290 |
| 2013-05-21 | $4.33 | $5.29 | 50,600 |
| 2013-05-20 | $4.30 | $5.25 | 23,318 |
| 2013-05-17 | $4.34 | $5.30 | 14,514 |
| 2013-05-16 | $4.15 | $5.07 | 23,242 |
| 2013-05-15 | $4.60 | $5.61 | 6,348,945 |
| 2013-05-14 | $4.50 | $5.49 | 40,326 |
| 2013-05-13 | $4.30 | $5.25 | 8,300 |
| 2013-05-10 | $4.25 | $5.19 | 15,000 |
| 2013-05-09 | $4.25 | $5.19 | 42,020 |
| 2013-05-08 | $4.06 | $4.95 | 769,872 |
| 2013-05-07 | $3.95 | $4.82 | 7,079 |
| 2013-05-06 | $3.97 | $4.84 | 87,610 |
| 2013-05-03 | $3.81 | $4.65 | 2,200 |
| 2013-05-02 | $3.75 | $4.58 | 5,890 |
| 2013-05-01 | $3.65 | $4.46 | 6,056 |
| 2013-04-30 | $4.00 | $4.88 | 8,131 |
| 2013-04-29 | $4.10 | $5.00 | 15,874 |
| 2013-04-26 | $3.88 | $4.74 | 3,985 |
| 2013-04-25 | $4.09 | $4.99 | 171,392 |
| 2013-04-24 | $3.96 | $4.83 | 194,901 |
| 2013-04-23 | $3.70 | $4.52 | 10,134 |
| 2013-04-22 | $4.00 | $4.88 | 13,259 |
| 2013-04-19 | $4.15 | $5.07 | 35,781 |
| 2013-04-18 | $4.11 | $5.02 | 29,620 |
| 2013-04-17 | $4.19 | $5.11 | 334 |
| 2013-04-16 | $4.15 | $5.07 | 21,300 |
| 2013-04-15 | $4.00 | $4.88 | 65,400 |
| 2013-04-12 | $4.10 | $5.00 | 34,515 |
| 2013-04-11 | $4.15 | $5.07 | 419,650 |
| 2013-04-10 | $4.45 | $5.43 | 910,810 |
| 2013-04-09 | $3.80 | $4.64 | 653,873 |
| 2013-04-08 | $3.82 | $4.66 | 670,512 |
| 2013-04-05 | $4.00 | $4.88 | 22,388 |
| 2013-04-04 | $3.90 | $4.76 | 43,120 |
| 2013-04-03 | $3.55 | $4.33 | 391,715 |
| 2013-04-02 | $3.30 | $4.03 | 715,400 |
| 2013-04-01 | $2.95 | $3.60 | 35,300 |
| 2013-03-28 | $2.85 | $3.48 | 16,900 |
| 2013-03-27 | $2.80 | $3.42 | 28,752 |
| 2013-03-26 | $3.00 | $3.66 | 231,100 |
| 2013-03-25 | $3.00 | $3.66 | 19,732 |
| 2013-03-22 | $3.05 | $3.72 | 16,255 |
| 2013-03-21 | $2.95 | $3.60 | 584,716 |
| 2013-03-20 | $2.75 | $3.36 | 223,696 |
| 2013-03-19 | $2.70 | $3.30 | 175,908 |
| 2013-03-18 | $2.50 | $3.05 | 34,661 |
| 2013-03-15 | $2.65 | $3.23 | 145,770 |
| 2013-03-14 | $2.25 | $2.75 | 10,387,884 |
| 2013-03-13 | $1.75 | $2.14 | 11,415 |
| 2013-03-12 | $1.74 | $2.12 | 100 |
| 2013-03-11 | $1.69 | $2.06 | 3,670 |
| 2013-03-08 | $1.70 | $2.08 | 4,800 |
| 2013-03-07 | $1.71 | $2.09 | 946,240 |
| 2013-03-06 | $1.71 | $2.09 | 194,983 |
| 2013-03-05 | $1.80 | $2.20 | 13,650 |
| 2013-03-04 | $2.05 | $2.50 | 31,200 |
| 2013-03-01 | $1.90 | $2.32 | 2,910 |
| 2013-02-28 | $2.06 | $2.51 | 0 |
| 2013-02-27 | $2.06 | $2.51 | 3,201 |
| 2013-02-26 | $1.95 | $2.38 | 13,601 |
| 2013-02-25 | $1.92 | $2.34 | 0 |
| 2013-02-22 | $1.92 | $2.34 | 4,782 |
| 2013-02-21 | $1.90 | $2.32 | 0 |
| 2013-02-20 | $1.90 | $2.32 | 76,765 |
| 2013-02-19 | $1.90 | $2.32 | 87,456 |
| 2013-02-15 | $1.90 | $2.32 | 0 |
| 2013-02-14 | $1.90 | $2.32 | 78,355 |
| 2013-02-13 | $1.90 | $2.32 | 1,000 |
| 2013-02-12 | $1.90 | $2.32 | 0 |
| 2013-02-11 | $1.90 | $2.32 | 0 |
| 2013-02-08 | $1.90 | $2.32 | 0 |
| 2013-02-07 | $1.90 | $2.32 | 2,695 |
| 2013-02-06 | $1.90 | $2.32 | 7,200 |
| 2013-02-05 | $1.92 | $2.34 | 19,365 |
| 2013-02-04 | $1.90 | $2.32 | 101,715 |
| 2013-02-01 | $1.90 | $2.32 | 51,400 |
| 2013-01-31 | $1.90 | $2.32 | 125,278 |
| 2013-01-30 | $1.91 | $2.33 | 8,846 |
| 2013-01-29 | $1.90 | $2.32 | 9,881 |
| 2013-01-28 | $1.90 | $2.32 | 0 |
| 2013-01-25 | $1.90 | $2.32 | 32,639 |
| 2013-01-24 | $1.90 | $2.32 | 10,775 |
| 2013-01-23 | $1.90 | $2.32 | 3,250 |
| 2013-01-22 | $1.90 | $2.32 | 13,890 |
| 2013-01-18 | $1.90 | $2.32 | 4,850 |
| 2013-01-17 | $1.90 | $2.32 | 100 |
| 2013-01-16 | $1.90 | $2.32 | 0 |
| 2013-01-15 | $1.90 | $2.32 | 3,300 |
| 2013-01-14 | $1.76 | $2.15 | 2,214 |
| 2013-01-11 | $1.95 | $2.38 | 250 |
| 2013-01-10 | $1.91 | $2.33 | 11,050 |
| 2013-01-09 | $1.90 | $2.32 | 50,000 |
| 2013-01-08 | $1.90 | $2.32 | 50,000 |
| 2013-01-07 | $1.89 | $2.31 | 7,250 |
| 2013-01-04 | $1.80 | $2.20 | 18,073 |
| 2013-01-03 | $1.75 | $2.14 | 0 |
| 2013-01-02 | $1.75 | $2.14 | 22,200 |