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 | $7.00 | $8.88 | 11,292 |
| 2013-12-30 | $6.82 | $8.65 | 5,300 |
| 2013-12-27 | $7.24 | $9.19 | 2,550 |
| 2013-12-26 | $7.31 | $9.28 | 14,007 |
| 2013-12-24 | $7.40 | $9.39 | 900 |
| 2013-12-23 | $7.25 | $9.20 | 4,266 |
| 2013-12-20 | $7.22 | $9.16 | 2,355 |
| 2013-12-19 | $7.00 | $8.88 | 22,618 |
| 2013-12-18 | $6.64 | $8.43 | 7,700 |
| 2013-12-17 | $6.63 | $8.41 | 4,320 |
| 2013-12-16 | $6.69 | $8.49 | 8,677 |
| 2013-12-13 | $6.56 | $8.32 | 1,236 |
| 2013-12-12 | $6.64 | $8.43 | 1,229 |
| 2013-12-11 | $6.64 | $8.43 | 50,162 |
| 2013-12-10 | $6.49 | $8.24 | 47,021 |
| 2013-12-09 | $6.40 | $8.12 | 39,973 |
| 2013-12-06 | $6.42 | $8.15 | 10,100 |
| 2013-12-05 | $6.35 | $8.06 | 17,400 |
| 2013-12-04 | $6.41 | $8.13 | 12,747 |
| 2013-12-03 | $6.50 | $8.25 | 5,000 |
| 2013-12-02 | $6.57 | $8.34 | 25,619 |
| 2013-11-29 | $6.70 | $8.50 | 3,200 |
| 2013-11-27 | $6.60 | $8.38 | 958 |
| 2013-11-26 | $6.60 | $8.38 | 7,835 |
| 2013-11-25 | $6.55 | $8.31 | 50,432 |
| 2013-11-22 | $6.20 | $7.87 | 5,200 |
| 2013-11-21 | $6.13 | $7.78 | 433,137 |
| 2013-11-20 | $6.70 | $8.50 | 5,075 |
| 2013-11-19 | $6.70 | $8.50 | 9,400 |
| 2013-11-18 | $6.62 | $8.40 | 33,464 |
| 2013-11-15 | $6.95 | $8.82 | 35,199 |
| 2013-11-14 | $6.87 | $8.72 | 46,825 |
| 2013-11-13 | $7.26 | $9.21 | 15,440 |
| 2013-11-12 | $6.50 | $8.25 | 4,100 |
| 2013-11-11 | $6.60 | $8.38 | 1,600 |
| 2013-11-08 | $6.72 | $8.53 | 2,085 |
| 2013-11-07 | $6.51 | $8.26 | 0 |
| 2013-11-06 | $6.51 | $8.26 | 10,170 |
| 2013-11-05 | $6.36 | $8.07 | 4,704 |
| 2013-11-04 | $6.24 | $7.92 | 4,794 |
| 2013-11-01 | $6.00 | $7.61 | 31,971 |
| 2013-10-31 | $5.81 | $7.37 | 2,872 |
| 2013-10-30 | $5.75 | $7.30 | 22,300 |
| 2013-10-29 | $5.70 | $7.23 | 3,500 |
| 2013-10-28 | $5.50 | $6.98 | 13,582 |
| 2013-10-25 | $5.68 | $7.21 | 5,800 |
| 2013-10-24 | $5.70 | $7.23 | 1,745,968 |
| 2013-10-23 | $5.62 | $7.13 | 20,419 |
| 2013-10-22 | $5.23 | $6.64 | 5,865 |
| 2013-10-21 | $5.10 | $6.47 | 2,400 |
| 2013-10-18 | $5.00 | $6.35 | 7,041 |
| 2013-10-17 | $5.00 | $6.35 | 9,132 |
| 2013-10-16 | $4.96 | $6.29 | 8,311 |
| 2013-10-15 | $4.96 | $6.29 | 17,151 |
| 2013-10-14 | $4.90 | $6.22 | 750 |
| 2013-10-11 | $4.90 | $6.22 | 1,950 |
| 2013-10-10 | $5.00 | $6.35 | 5,285 |
| 2013-10-09 | $4.75 | $6.03 | 2,833 |
| 2013-10-08 | $4.71 | $5.98 | 2,998 |
| 2013-10-07 | $4.95 | $6.28 | 1,500 |
| 2013-10-04 | $5.00 | $6.35 | 900 |
| 2013-10-03 | $4.98 | $6.32 | 850 |
| 2013-10-02 | $4.90 | $6.22 | 550 |
| 2013-10-01 | $4.95 | $6.28 | 703 |
| 2013-09-30 | $5.02 | $6.37 | 3,582 |
| 2013-09-27 | $4.90 | $6.22 | 3,360 |
| 2013-09-26 | $4.91 | $6.23 | 5,300 |
| 2013-09-25 | $4.94 | $6.27 | 1,550 |
| 2013-09-24 | $4.98 | $6.32 | 2,750 |
| 2013-09-23 | $4.99 | $6.33 | 0 |
| 2013-09-20 | $4.99 | $6.33 | 0 |
| 2013-09-19 | $4.99 | $6.33 | 5,618 |
| 2013-09-18 | $4.84 | $6.14 | 23,549 |
| 2013-09-17 | $4.65 | $5.90 | 22,125 |
| 2013-09-16 | $4.62 | $5.86 | 1,000 |
| 2013-09-13 | $4.60 | $5.84 | 29,783 |
| 2013-09-12 | $4.57 | $5.80 | 12,879 |
| 2013-09-11 | $4.70 | $5.96 | 18,408 |
| 2013-09-10 | $4.71 | $5.98 | 14,386 |
| 2013-09-09 | $4.49 | $5.70 | 6,300 |
| 2013-09-06 | $4.51 | $5.72 | 17,003 |
| 2013-09-05 | $4.49 | $5.70 | 23,782 |
| 2013-09-04 | $4.43 | $5.62 | 12,061 |
| 2013-09-03 | $4.10 | $5.20 | 1,650 |
| 2013-08-30 | $4.00 | $5.08 | 1,366 |
| 2013-08-29 | $3.96 | $5.03 | 1,230 |
| 2013-08-28 | $3.90 | $4.95 | 2,780 |
| 2013-08-27 | $3.90 | $4.95 | 2,000 |
| 2013-08-26 | $3.84 | $4.87 | 5,380 |
| 2013-08-23 | $3.82 | $4.85 | 2,100 |
| 2013-08-22 | $3.79 | $4.81 | 9,319 |
| 2013-08-21 | $3.79 | $4.81 | 0 |
| 2013-08-20 | $3.79 | $4.81 | 2,875 |
| 2013-08-19 | $3.70 | $4.70 | 5,900 |
| 2013-08-16 | $3.77 | $4.78 | 2,095 |
| 2013-08-15 | $3.51 | $4.45 | 7,750 |
| 2013-08-14 | $3.66 | $4.64 | 500 |
| 2013-08-13 | $3.69 | $4.68 | 14,550 |
| 2013-08-12 | $3.63 | $4.61 | 4,715 |
| 2013-08-09 | $3.65 | $4.63 | 2,168 |
| 2013-08-08 | $3.75 | $4.76 | 5,015 |
| 2013-08-07 | $3.90 | $4.95 | 74,408 |
| 2013-08-06 | $3.99 | $5.06 | 25,365 |
| 2013-08-05 | $4.17 | $5.29 | 19,690 |
| 2013-08-02 | $4.13 | $5.24 | 3,618 |
| 2013-08-01 | $4.10 | $5.20 | 2,640 |
| 2013-07-31 | $4.20 | $5.33 | 1,000 |
| 2013-07-30 | $4.12 | $5.23 | 23,579 |
| 2013-07-29 | $4.33 | $5.49 | 149,875 |
| 2013-07-26 | $4.29 | $5.44 | 12,075 |
| 2013-07-25 | $4.14 | $5.25 | 23,766 |
| 2013-07-24 | $4.22 | $5.36 | 500 |
| 2013-07-23 | $4.20 | $5.33 | 0 |
| 2013-07-22 | $4.20 | $5.33 | 1,650 |
| 2013-07-19 | $4.26 | $5.41 | 1,975 |
| 2013-07-18 | $4.28 | $5.43 | 1,381 |
| 2013-07-17 | $4.15 | $5.27 | 3,864 |
| 2013-07-16 | $4.25 | $5.39 | 3,959 |
| 2013-07-15 | $4.16 | $5.28 | 4,279 |
| 2013-07-12 | $4.37 | $5.55 | 3,197 |
| 2013-07-11 | $4.37 | $5.55 | 1,050 |
| 2013-07-10 | $4.41 | $5.60 | 3,100 |
| 2013-07-09 | $4.60 | $5.84 | 25,093 |
| 2013-07-08 | $4.43 | $5.62 | 8,644 |
| 2013-07-05 | $4.75 | $6.03 | 1,600 |
| 2013-07-03 | $4.15 | $5.27 | 803 |
| 2013-07-02 | $4.10 | $5.20 | 17,153 |
| 2013-07-01 | $4.05 | $5.14 | 14,200 |
| 2013-06-28 | $4.10 | $5.20 | 8,602 |
| 2013-06-27 | $3.99 | $5.06 | 11,327 |
| 2013-06-26 | $3.52 | $4.47 | 19,467 |
| 2013-06-25 | $4.00 | $5.08 | 5,810 |
| 2013-06-24 | $4.30 | $5.46 | 3,276 |
| 2013-06-21 | $4.31 | $5.47 | 32,150 |
| 2013-06-20 | $4.05 | $5.14 | 9,300 |
| 2013-06-19 | $4.24 | $5.38 | 22,165 |
| 2013-06-18 | $4.17 | $5.29 | 1,300 |
| 2013-06-17 | $4.30 | $5.46 | 152,570 |
| 2013-06-14 | $4.10 | $5.20 | 32,027 |
| 2013-06-13 | $4.30 | $5.46 | 42,918 |
| 2013-06-12 | $4.26 | $5.41 | 11,200 |
| 2013-06-11 | $4.60 | $5.84 | 14,800 |
| 2013-06-10 | $4.45 | $5.65 | 23,330 |
| 2013-06-07 | $4.60 | $5.84 | 499,500 |
| 2013-06-06 | $4.40 | $5.58 | 13,400 |
| 2013-06-05 | $4.75 | $6.03 | 26,059 |
| 2013-06-04 | $5.64 | $7.16 | 18,290 |
| 2013-06-03 | $5.31 | $6.74 | 185 |
| 2013-05-31 | $5.40 | $6.85 | 24,407 |
| 2013-05-30 | $5.94 | $7.54 | 22,980 |
| 2013-05-29 | $6.23 | $7.91 | 337,337 |
| 2013-05-28 | $5.70 | $7.23 | 231,435 |
| 2013-05-24 | $5.90 | $7.49 | 17,406 |
| 2013-05-23 | $5.05 | $6.41 | 158,302 |
| 2013-05-22 | $4.50 | $5.71 | 3,091 |
| 2013-05-21 | $4.50 | $5.71 | 4,775 |
| 2013-05-20 | $4.50 | $5.71 | 3,675 |
| 2013-05-17 | $4.70 | $5.96 | 5,794 |
| 2013-05-16 | $4.45 | $5.65 | 9,038 |
| 2013-05-15 | $4.80 | $6.09 | 2,577,775 |
| 2013-05-14 | $4.46 | $5.66 | 8,519 |
| 2013-05-13 | $4.50 | $5.71 | 5,695 |
| 2013-05-10 | $4.70 | $5.96 | 1,500 |
| 2013-05-09 | $4.70 | $5.96 | 28,967 |
| 2013-05-08 | $4.05 | $5.14 | 5,600 |
| 2013-05-07 | $4.01 | $5.09 | 0 |
| 2013-05-06 | $4.01 | $5.09 | 21,742 |
| 2013-05-03 | $3.90 | $4.95 | 200 |
| 2013-05-02 | $4.00 | $5.08 | 29,600 |
| 2013-05-01 | $3.90 | $4.95 | 4,362 |
| 2013-04-30 | $4.06 | $5.15 | 6,140 |
| 2013-04-29 | $4.05 | $5.14 | 340 |
| 2013-04-26 | $4.40 | $5.58 | 100 |
| 2013-04-25 | $4.40 | $5.58 | 700 |
| 2013-04-24 | $4.35 | $5.52 | 300 |
| 2013-04-23 | $3.95 | $5.01 | 1,000 |
| 2013-04-22 | $4.40 | $5.58 | 600 |
| 2013-04-19 | $4.40 | $5.58 | 820 |
| 2013-04-18 | $4.25 | $5.39 | 4,680 |
| 2013-04-17 | $4.35 | $5.52 | 8,000 |
| 2013-04-16 | $4.49 | $5.70 | 67,258 |
| 2013-04-15 | $4.20 | $5.33 | 15,096 |
| 2013-04-12 | $4.30 | $5.46 | 91,960 |
| 2013-04-11 | $4.46 | $5.66 | 65,480 |
| 2013-04-10 | $4.40 | $5.58 | 36,070 |
| 2013-04-09 | $4.00 | $5.08 | 10,200 |
| 2013-04-08 | $4.15 | $5.27 | 8,895 |
| 2013-04-05 | $4.09 | $5.19 | 35,320 |
| 2013-04-04 | $3.80 | $4.82 | 16,815 |
| 2013-04-03 | $3.65 | $4.63 | 479,583 |
| 2013-04-02 | $3.60 | $4.57 | 691,902 |
| 2013-04-01 | $3.20 | $4.06 | 70,573 |
| 2013-03-28 | $2.80 | $3.55 | 999 |
| 2013-03-27 | $2.82 | $3.58 | 13,427 |
| 2013-03-26 | $2.90 | $3.68 | 1,029,834 |
| 2013-03-25 | $2.85 | $3.62 | 4,700 |
| 2013-03-22 | $2.90 | $3.68 | 5,800 |
| 2013-03-21 | $2.95 | $3.74 | 47,442 |
| 2013-03-20 | $2.76 | $3.50 | 18,500 |
| 2013-03-19 | $2.72 | $3.45 | 106,000 |
| 2013-03-18 | $2.65 | $3.36 | 1,100 |
| 2013-03-15 | $2.76 | $3.50 | 157,749 |
| 2013-03-14 | $2.20 | $2.79 | 24,495 |
| 2013-03-13 | $1.85 | $2.35 | 0 |
| 2013-03-12 | $1.85 | $2.35 | 5,150 |
| 2013-03-11 | $1.80 | $2.28 | 4,700 |
| 2013-03-08 | $1.88 | $2.39 | 0 |
| 2013-03-07 | $1.88 | $2.39 | 100 |
| 2013-03-06 | $1.90 | $2.41 | 6,315 |
| 2013-03-05 | $1.90 | $2.41 | 15,220 |
| 2013-03-04 | $2.00 | $2.54 | 9,400 |
| 2013-03-01 | $1.97 | $2.50 | 100 |
| 2013-02-28 | $1.97 | $2.50 | 875 |
| 2013-02-27 | $2.20 | $2.79 | 16,200 |
| 2013-02-26 | $1.95 | $2.47 | 4,760 |
| 2013-02-25 | $1.85 | $2.35 | 0 |
| 2013-02-22 | $1.85 | $2.35 | 7,850 |
| 2013-02-21 | $1.85 | $2.35 | 5,302 |
| 2013-02-20 | $1.68 | $2.13 | 1,910 |
| 2013-02-19 | $1.59 | $2.02 | 0 |
| 2013-02-15 | $1.59 | $2.02 | 490 |
| 2013-02-14 | $1.60 | $2.03 | 2,000 |
| 2013-02-13 | $1.65 | $2.09 | 0 |
| 2013-02-12 | $1.65 | $2.09 | 1,500 |
| 2013-02-11 | $1.57 | $1.99 | 0 |
| 2013-02-08 | $1.57 | $1.99 | 0 |
| 2013-02-07 | $1.57 | $1.99 | 0 |
| 2013-02-06 | $1.57 | $1.99 | 0 |
| 2013-02-05 | $1.57 | $1.99 | 0 |
| 2013-02-04 | $1.57 | $1.99 | 1,000 |
| 2013-02-01 | $1.56 | $1.98 | 1,500 |
| 2013-01-31 | $1.54 | $1.95 | 0 |
| 2013-01-30 | $1.54 | $1.95 | 0 |
| 2013-01-29 | $1.54 | $1.95 | 500 |
| 2013-01-28 | $1.68 | $2.13 | 0 |
| 2013-01-25 | $1.68 | $2.13 | 2,000 |
| 2013-01-24 | $1.68 | $2.13 | 1,170 |
| 2013-01-23 | $1.54 | $1.95 | 0 |
| 2013-01-22 | $1.54 | $1.95 | 0 |
| 2013-01-18 | $1.54 | $1.95 | 0 |
| 2013-01-17 | $1.54 | $1.95 | 3,600 |
| 2013-01-16 | $1.52 | $1.93 | 0 |
| 2013-01-15 | $1.52 | $1.93 | 1,000 |
| 2013-01-14 | $1.70 | $2.16 | 0 |
| 2013-01-11 | $1.70 | $2.16 | 200 |
| 2013-01-10 | $1.70 | $2.16 | 2,135 |
| 2013-01-09 | $1.50 | $1.90 | 385 |
| 2013-01-08 | $1.55 | $1.97 | 2,100 |
| 2013-01-07 | $1.50 | $1.90 | 4,600 |
| 2013-01-04 | $1.36 | $1.73 | 0 |
| 2013-01-03 | $1.36 | $1.73 | 0 |
| 2013-01-02 | $1.36 | $1.73 | 600 |