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 | $7.86 | $7.86 | 25,300 |
| 2013-12-30 | $7.58 | $7.58 | 9,100 |
| 2013-12-27 | $7.81 | $7.81 | 6,300 |
| 2013-12-26 | $7.81 | $7.81 | 9,700 |
| 2013-12-24 | $8.10 | $8.10 | 1,000 |
| 2013-12-23 | $8.10 | $8.10 | 24,700 |
| 2013-12-20 | $8.00 | $8.00 | 10,100 |
| 2013-12-19 | $7.45 | $7.45 | 4,000 |
| 2013-12-18 | $7.25 | $7.25 | 4,400 |
| 2013-12-17 | $7.15 | $7.15 | 5,400 |
| 2013-12-16 | $7.10 | $7.10 | 8,600 |
| 2013-12-13 | $7.09 | $7.09 | 5,700 |
| 2013-12-12 | $7.00 | $7.00 | 7,200 |
| 2013-12-11 | $6.98 | $6.98 | 3,200 |
| 2013-12-10 | $7.00 | $7.00 | 500 |
| 2013-12-09 | $6.88 | $6.88 | 3,200 |
| 2013-12-06 | $6.88 | $6.88 | 2,300 |
| 2013-12-05 | $6.83 | $6.83 | 14,900 |
| 2013-12-04 | $7.10 | $7.10 | 2,700 |
| 2013-12-03 | $7.00 | $7.00 | 8,200 |
| 2013-12-02 | $6.95 | $6.95 | 3,700 |
| 2013-11-29 | $7.10 | $7.10 | 200 |
| 2013-11-27 | $7.05 | $7.05 | 2,800 |
| 2013-11-26 | $7.06 | $7.06 | 6,100 |
| 2013-11-25 | $6.89 | $6.89 | 27,100 |
| 2013-11-22 | $7.00 | $7.00 | 1,600 |
| 2013-11-21 | $7.05 | $7.05 | 269,500 |
| 2013-11-20 | $7.57 | $7.57 | 47,100 |
| 2013-11-19 | $7.48 | $7.48 | 4,700 |
| 2013-11-18 | $7.50 | $7.50 | 21,300 |
| 2013-11-15 | $7.80 | $7.80 | 94,500 |
| 2013-11-14 | $7.68 | $7.68 | 50,500 |
| 2013-11-13 | $8.00 | $8.00 | 332,000 |
| 2013-11-12 | $7.30 | $7.30 | 20,500 |
| 2013-11-11 | $7.47 | $7.47 | 2,600 |
| 2013-11-08 | $7.39 | $7.39 | 7,000 |
| 2013-11-07 | $7.60 | $7.60 | 240,900 |
| 2013-11-06 | $7.40 | $7.40 | 268,600 |
| 2013-11-05 | $6.99 | $6.99 | 18,100 |
| 2013-11-04 | $6.60 | $6.60 | 325,000 |
| 2013-11-01 | $6.60 | $6.60 | 323,800 |
| 2013-10-31 | $6.20 | $6.20 | 101,700 |
| 2013-10-30 | $6.10 | $6.10 | 104,800 |
| 2013-10-29 | $6.05 | $6.05 | 60,800 |
| 2013-10-28 | $6.05 | $6.05 | 35,200 |
| 2013-10-25 | $6.05 | $6.05 | 6,500 |
| 2013-10-24 | $6.09 | $6.09 | 42,300 |
| 2013-10-23 | $5.75 | $5.75 | 60,700 |
| 2013-10-22 | $5.41 | $5.41 | 795,500 |
| 2013-10-21 | $5.30 | $5.30 | 119,000 |
| 2013-10-18 | $5.27 | $5.27 | 200 |
| 2013-10-17 | $5.35 | $5.35 | 340,700 |
| 2013-10-16 | $5.30 | $5.30 | 44,400 |
| 2013-10-15 | $5.23 | $5.23 | 31,500 |
| 2013-10-14 | $5.05 | $5.05 | 1,200 |
| 2013-10-11 | $5.13 | $5.13 | 700 |
| 2013-10-10 | $5.13 | $5.13 | 4,100 |
| 2013-10-09 | $5.11 | $5.11 | 6,400 |
| 2013-10-08 | $5.20 | $5.20 | 21,300 |
| 2013-10-07 | $5.07 | $5.07 | 1,200 |
| 2013-10-04 | $5.12 | $5.12 | 6,200 |
| 2013-10-03 | $5.19 | $5.19 | 4,400 |
| 2013-10-02 | $5.06 | $5.06 | 6,900 |
| 2013-10-01 | $5.18 | $5.18 | 1,800 |
| 2013-09-30 | $5.20 | $5.20 | 100 |
| 2013-09-27 | $5.20 | $5.20 | 1,100 |
| 2013-09-26 | $5.32 | $5.32 | 10,800 |
| 2013-09-25 | $5.25 | $5.25 | 15,200 |
| 2013-09-24 | $5.30 | $5.30 | 14,200 |
| 2013-09-23 | $5.22 | $5.22 | 4,800 |
| 2013-09-20 | $5.30 | $5.30 | 1,800 |
| 2013-09-19 | $5.04 | $5.04 | 3,100 |
| 2013-09-18 | $5.50 | $5.50 | 2,900 |
| 2013-09-17 | $4.88 | $4.88 | 2,800 |
| 2013-09-16 | $4.85 | $4.85 | 9,100 |
| 2013-09-13 | $4.90 | $4.90 | 2,100 |
| 2013-09-12 | $5.00 | $5.00 | 105,800 |
| 2013-09-11 | $4.95 | $4.95 | 1,013,200 |
| 2013-09-10 | $5.00 | $5.00 | 32,000 |
| 2013-09-09 | $4.91 | $4.91 | 10,000 |
| 2013-09-06 | $4.99 | $4.99 | 10,500 |
| 2013-09-05 | $4.92 | $4.92 | 34,500 |
| 2013-09-04 | $4.50 | $4.50 | 1,515,200 |
| 2013-09-03 | $4.40 | $4.40 | 7,800 |
| 2013-08-30 | $4.07 | $4.07 | 500 |
| 2013-08-29 | $4.30 | $4.30 | 8,100 |
| 2013-08-28 | $4.05 | $4.05 | 2,400 |
| 2013-08-27 | $3.90 | $3.90 | 8,100 |
| 2013-08-26 | $4.00 | $4.00 | 20,500 |
| 2013-08-23 | $4.15 | $4.15 | 3,500 |
| 2013-08-22 | $4.16 | $4.16 | 6,100 |
| 2013-08-21 | $3.95 | $3.95 | 8,100 |
| 2013-08-20 | $4.01 | $4.01 | 2,200 |
| 2013-08-19 | $4.06 | $4.06 | 114,800 |
| 2013-08-16 | $4.05 | $4.05 | 3,700 |
| 2013-08-15 | $3.83 | $3.83 | 42,200 |
| 2013-08-14 | $3.87 | $3.87 | 13,000 |
| 2013-08-13 | $3.88 | $3.88 | 84,300 |
| 2013-08-12 | $3.90 | $3.90 | 13,300 |
| 2013-08-09 | $3.84 | $3.84 | 6,900 |
| 2013-08-08 | $3.72 | $3.72 | 47,900 |
| 2013-08-07 | $4.01 | $4.01 | 28,900 |
| 2013-08-06 | $4.02 | $4.02 | 28,000 |
| 2013-08-05 | $4.53 | $4.53 | 28,300 |
| 2013-08-02 | $4.38 | $4.38 | 1,800 |
| 2013-08-01 | $4.20 | $4.20 | 11,500 |
| 2013-07-31 | $4.49 | $4.49 | 17,300 |
| 2013-07-30 | $4.50 | $4.50 | 600 |
| 2013-07-29 | $4.65 | $4.65 | 38,300 |
| 2013-07-26 | $4.49 | $4.49 | 6,500 |
| 2013-07-25 | $4.50 | $4.50 | 2,800 |
| 2013-07-24 | $4.50 | $4.50 | 5,000 |
| 2013-07-23 | $4.60 | $4.60 | 11,700 |
| 2013-07-22 | $4.49 | $4.49 | 2,000 |
| 2013-07-19 | $4.41 | $4.41 | 3,500 |
| 2013-07-18 | $4.50 | $4.50 | 5,300 |
| 2013-07-17 | $4.59 | $4.59 | 10,400 |
| 2013-07-16 | $4.59 | $4.59 | 5,100 |
| 2013-07-15 | $4.35 | $4.35 | 3,600 |
| 2013-07-12 | $4.50 | $4.50 | 1,200 |
| 2013-07-11 | $4.46 | $4.46 | 11,300 |
| 2013-07-10 | $4.65 | $4.65 | 12,600 |
| 2013-07-09 | $4.63 | $4.63 | 13,900 |
| 2013-07-08 | $4.80 | $4.80 | 28,200 |
| 2013-07-05 | $4.35 | $4.35 | 9,100 |
| 2013-07-03 | $4.35 | $4.35 | 2,400 |
| 2013-07-02 | $4.43 | $4.43 | 18,500 |
| 2013-07-01 | $4.34 | $4.34 | 700 |
| 2013-06-28 | $4.05 | $4.05 | 4,400 |
| 2013-06-27 | $3.87 | $3.87 | 13,900 |
| 2013-06-26 | $3.85 | $3.85 | 41,600 |
| 2013-06-25 | $4.30 | $4.30 | 18,600 |
| 2013-06-24 | $4.33 | $4.33 | 10,000 |
| 2013-06-21 | $4.41 | $4.41 | 12,000 |
| 2013-06-20 | $4.37 | $4.37 | 11,000 |
| 2013-06-19 | $4.76 | $4.76 | 7,300 |
| 2013-06-18 | $4.54 | $4.54 | 11,400 |
| 2013-06-17 | $4.58 | $4.58 | 15,600 |
| 2013-06-14 | $4.39 | $4.39 | 48,000 |
| 2013-06-13 | $4.69 | $4.69 | 22,900 |
| 2013-06-12 | $4.79 | $4.79 | 1,500 |
| 2013-06-11 | $4.79 | $4.79 | 41,000 |
| 2013-06-10 | $4.80 | $4.80 | 46,200 |
| 2013-06-07 | $5.00 | $5.00 | 31,900 |
| 2013-06-06 | $5.00 | $5.00 | 33,700 |
| 2013-06-05 | $4.75 | $4.75 | 192,100 |
| 2013-06-04 | $5.95 | $5.95 | 88,100 |
| 2013-06-03 | $5.89 | $5.89 | 13,500 |
| 2013-05-31 | $5.79 | $5.79 | 76,100 |
| 2013-05-30 | $6.00 | $6.00 | 345,000 |
| 2013-05-29 | $6.20 | $6.20 | 201,500 |
| 2013-05-28 | $6.25 | $6.25 | 159,300 |
| 2013-05-24 | $6.19 | $6.19 | 92,300 |
| 2013-05-23 | $5.65 | $5.65 | 57,300 |
| 2013-05-22 | $4.68 | $4.68 | 12,900 |
| 2013-05-21 | $4.63 | $4.63 | 39,400 |
| 2013-05-20 | $4.83 | $4.83 | 4,900 |
| 2013-05-17 | $4.84 | $4.84 | 90,400 |
| 2013-05-16 | $4.64 | $4.64 | 35,700 |
| 2013-05-15 | $4.90 | $4.90 | 62,900 |
| 2013-05-14 | $4.90 | $4.90 | 3,385,200 |
| 2013-05-13 | $4.75 | $4.75 | 56,700 |
| 2013-05-10 | $4.65 | $4.65 | 20,900 |
| 2013-05-09 | $4.85 | $4.85 | 144,300 |
| 2013-05-08 | $4.35 | $4.35 | 10,300 |
| 2013-05-07 | $4.15 | $4.15 | 22,800 |
| 2013-05-06 | $4.08 | $4.08 | 34,100 |
| 2013-05-03 | $4.05 | $4.05 | 23,500 |
| 2013-05-02 | $3.99 | $3.99 | 21,600 |
| 2013-05-01 | $4.10 | $4.10 | 39,600 |
| 2013-04-30 | $4.21 | $4.21 | 12,700 |
| 2013-04-29 | $4.20 | $4.20 | 3,000 |
| 2013-04-26 | $4.25 | $4.25 | 5,800 |
| 2013-04-25 | $4.30 | $4.30 | 9,300 |
| 2013-04-24 | $4.20 | $4.20 | 16,200 |
| 2013-04-23 | $4.09 | $4.09 | 20,800 |
| 2013-04-22 | $4.34 | $4.34 | 4,400 |
| 2013-04-19 | $4.40 | $4.40 | 18,700 |
| 2013-04-18 | $4.34 | $4.34 | 12,200 |
| 2013-04-17 | $4.25 | $4.25 | 16,800 |
| 2013-04-16 | $4.45 | $4.45 | 15,600 |
| 2013-04-15 | $4.25 | $4.25 | 46,700 |
| 2013-04-12 | $4.20 | $4.20 | 49,800 |
| 2013-04-11 | $4.30 | $4.30 | 23,900 |
| 2013-04-10 | $4.40 | $4.40 | 36,200 |
| 2013-04-09 | $3.96 | $3.96 | 51,300 |
| 2013-04-08 | $4.00 | $4.00 | 429,100 |
| 2013-04-05 | $4.15 | $4.15 | 176,200 |
| 2013-04-04 | $3.90 | $3.90 | 605,700 |
| 2013-04-03 | $3.75 | $3.75 | 583,900 |
| 2013-04-02 | $3.70 | $3.70 | 1,493,500 |
| 2013-04-01 | $2.96 | $2.96 | 15,800 |
| 2013-03-28 | $2.92 | $2.92 | 31,400 |
| 2013-03-27 | $2.75 | $2.75 | 30,300 |
| 2013-03-26 | $2.85 | $2.85 | 2,105,900 |
| 2013-03-25 | $3.00 | $3.00 | 15,500 |
| 2013-03-22 | $3.10 | $3.10 | 23,800 |
| 2013-03-21 | $3.40 | $3.40 | 34,100 |
| 2013-03-20 | $2.75 | $2.75 | 18,600 |
| 2013-03-19 | $2.91 | $2.91 | 34,900 |
| 2013-03-18 | $2.75 | $2.75 | 44,100 |
| 2013-03-15 | $2.70 | $2.70 | 5,600 |
| 2013-03-14 | $2.24 | $2.24 | 29,600 |
| 2013-03-13 | $1.77 | $1.77 | 9,700 |
| 2013-03-12 | $1.75 | $1.75 | 1,900 |
| 2013-03-11 | $1.61 | $1.61 | 1,500 |
| 2013-03-08 | $1.70 | $1.70 | 0 |
| 2013-03-07 | $1.70 | $1.70 | 8,400 |
| 2013-03-06 | $1.70 | $1.70 | 1,700 |
| 2013-03-05 | $1.87 | $1.87 | 52,500 |
| 2013-03-04 | $1.97 | $1.97 | 2,000 |
| 2013-03-01 | $1.92 | $1.92 | 14,200 |
| 2013-02-28 | $1.96 | $1.96 | 4,100 |
| 2013-02-27 | $2.03 | $2.03 | 16,200 |
| 2013-02-26 | $1.96 | $1.96 | 50,200 |
| 2013-02-25 | $1.84 | $1.84 | 0 |
| 2013-02-22 | $1.84 | $1.84 | 4,800 |
| 2013-02-21 | $1.84 | $1.84 | 3,300 |
| 2013-02-20 | $1.70 | $1.70 | 400 |
| 2013-02-19 | $1.65 | $1.65 | 100 |
| 2013-02-15 | $1.73 | $1.73 | 600 |
| 2013-02-14 | $1.73 | $1.73 | 100 |
| 2013-02-13 | $1.65 | $1.65 | 400 |
| 2013-02-12 | $1.74 | $1.74 | 300 |
| 2013-02-11 | $1.65 | $1.65 | 1,300 |
| 2013-02-08 | $1.69 | $1.69 | 0 |
| 2013-02-07 | $1.69 | $1.69 | 0 |
| 2013-02-06 | $1.69 | $1.69 | 5,600 |
| 2013-02-05 | $1.60 | $1.60 | 0 |
| 2013-02-04 | $1.60 | $1.60 | 1,400 |
| 2013-02-01 | $1.77 | $1.77 | 5,900 |
| 2013-01-31 | $1.58 | $1.58 | 100 |
| 2013-01-30 | $1.58 | $1.58 | 2,500 |
| 2013-01-29 | $1.65 | $1.65 | 700 |
| 2013-01-28 | $1.59 | $1.59 | 300 |
| 2013-01-25 | $1.59 | $1.59 | 500 |
| 2013-01-24 | $1.84 | $1.84 | 300 |
| 2013-01-23 | $1.57 | $1.57 | 800 |
| 2013-01-22 | $1.55 | $1.55 | 3,100 |
| 2013-01-18 | $1.63 | $1.63 | 2,700 |
| 2013-01-17 | $1.57 | $1.57 | 2,000 |
| 2013-01-16 | $1.58 | $1.58 | 1,000 |
| 2013-01-15 | $1.65 | $1.65 | 1,900 |
| 2013-01-14 | $1.66 | $1.66 | 1,700 |
| 2013-01-11 | $1.64 | $1.64 | 5,300 |
| 2013-01-10 | $1.72 | $1.72 | 9,400 |
| 2013-01-09 | $1.65 | $1.65 | 25,100 |
| 2013-01-08 | $1.55 | $1.55 | 1,800 |
| 2013-01-07 | $1.43 | $1.43 | 74,700 |
| 2013-01-04 | $1.50 | $1.50 | 5,000 |
| 2013-01-03 | $1.45 | $1.45 | 100 |
| 2013-01-02 | $1.54 | $1.54 | 0 |