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
- 2007-12-18 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 | $8.75 | $11.16 | 198,925 |
| 2013-12-30 | $8.65 | $11.03 | 202,669 |
| 2013-12-27 | $8.55 | $10.90 | 568,459 |
| 2013-12-26 | $8.83 | $11.26 | 183,817 |
| 2013-12-24 | $8.84 | $11.27 | 36,459 |
| 2013-12-23 | $8.84 | $11.27 | 442,287 |
| 2013-12-20 | $8.86 | $11.30 | 789,307 |
| 2013-12-19 | $8.51 | $10.85 | 1,244,576 |
| 2013-12-18 | $8.32 | $10.61 | 688,027 |
| 2013-12-17 | $8.13 | $10.37 | 574,248 |
| 2013-12-16 | $8.16 | $10.41 | 640,599 |
| 2013-12-13 | $8.20 | $10.46 | 98,890 |
| 2013-12-12 | $8.22 | $10.48 | 127,657 |
| 2013-12-11 | $8.12 | $10.35 | 961,558 |
| 2013-12-10 | $8.05 | $10.27 | 1,358,781 |
| 2013-12-09 | $7.90 | $10.07 | 646,317 |
| 2013-12-06 | $7.95 | $10.14 | 193,078 |
| 2013-12-05 | $7.84 | $10.00 | 1,162,924 |
| 2013-12-04 | $7.95 | $10.14 | 108,473 |
| 2013-12-03 | $7.94 | $10.13 | 3,602,384 |
| 2013-12-02 | $7.93 | $10.11 | 1,073,891 |
| 2013-11-29 | $8.15 | $10.39 | 104,812 |
| 2013-11-27 | $8.18 | $10.43 | 226,260 |
| 2013-11-26 | $8.13 | $10.37 | 1,543,839 |
| 2013-11-25 | $7.99 | $10.19 | 1,099,353 |
| 2013-11-22 | $7.95 | $10.14 | 1,247,649 |
| 2013-11-21 | $7.95 | $10.14 | 4,404,737 |
| 2013-11-20 | $8.35 | $10.65 | 314,253 |
| 2013-11-19 | $8.34 | $10.64 | 1,338,216 |
| 2013-11-18 | $8.25 | $10.52 | 1,017,260 |
| 2013-11-15 | $8.55 | $10.90 | 2,271,466 |
| 2013-11-14 | $8.68 | $11.07 | 5,850,441 |
| 2013-11-13 | $8.85 | $11.29 | 3,964,173 |
| 2013-11-12 | $8.02 | $10.23 | 1,608,652 |
| 2013-11-11 | $8.16 | $10.41 | 331,894 |
| 2013-11-08 | $8.11 | $10.34 | 435,264 |
| 2013-11-07 | $8.25 | $10.52 | 1,727,478 |
| 2013-11-06 | $8.00 | $10.20 | 3,053,312 |
| 2013-11-05 | $7.97 | $10.16 | 1,392,151 |
| 2013-11-04 | $7.44 | $9.49 | 1,534,268 |
| 2013-11-01 | $7.50 | $9.56 | 1,530,259 |
| 2013-10-31 | $7.11 | $9.07 | 923,683 |
| 2013-10-30 | $7.05 | $8.99 | 1,456,123 |
| 2013-10-29 | $6.80 | $8.67 | 1,919,295 |
| 2013-10-28 | $6.72 | $8.57 | 2,624,000 |
| 2013-10-25 | $6.70 | $8.54 | 2,256,119 |
| 2013-10-24 | $6.67 | $8.51 | 2,541,210 |
| 2013-10-23 | $6.49 | $8.28 | 1,336,312 |
| 2013-10-22 | $6.12 | $7.80 | 1,249,065 |
| 2013-10-21 | $6.12 | $7.80 | 303,863 |
| 2013-10-18 | $6.08 | $7.75 | 175,512 |
| 2013-10-17 | $6.00 | $7.65 | 529,570 |
| 2013-10-16 | $6.02 | $7.68 | 1,119,463 |
| 2013-10-15 | $5.93 | $7.56 | 8,966,843 |
| 2013-10-14 | $5.78 | $7.37 | 204,544 |
| 2013-10-11 | $5.82 | $7.42 | 5,344,954 |
| 2013-10-10 | $5.80 | $7.40 | 299,493 |
| 2013-10-09 | $5.75 | $7.33 | 838,088 |
| 2013-10-08 | $5.76 | $7.35 | 105,357 |
| 2013-10-07 | $5.78 | $7.37 | 143,819 |
| 2013-10-04 | $5.84 | $7.45 | 403,656 |
| 2013-10-03 | $5.83 | $7.43 | 1,411,362 |
| 2013-10-02 | $5.82 | $7.42 | 1,928,675 |
| 2013-10-01 | $5.80 | $7.40 | 393,989 |
| 2013-09-30 | $5.84 | $7.45 | 901,324 |
| 2013-09-27 | $5.90 | $7.52 | 382,079 |
| 2013-09-26 | $5.90 | $7.52 | 83,692 |
| 2013-09-25 | $5.91 | $7.54 | 326,004 |
| 2013-09-24 | $5.94 | $7.57 | 742,861 |
| 2013-09-23 | $5.94 | $7.57 | 694,453 |
| 2013-09-20 | $5.80 | $7.40 | 208,994 |
| 2013-09-19 | $5.80 | $7.40 | 531,461 |
| 2013-09-18 | $5.80 | $7.40 | 1,014,131 |
| 2013-09-17 | $5.64 | $7.19 | 175,112 |
| 2013-09-16 | $5.65 | $7.20 | 265,258 |
| 2013-09-13 | $5.64 | $7.19 | 176,787 |
| 2013-09-12 | $5.63 | $7.18 | 955,009 |
| 2013-09-11 | $5.69 | $7.26 | 814,419 |
| 2013-09-10 | $5.64 | $7.19 | 886,334 |
| 2013-09-09 | $5.55 | $7.08 | 2,114,632 |
| 2013-09-06 | $5.54 | $7.06 | 498,245 |
| 2013-09-05 | $5.47 | $6.98 | 3,876,008 |
| 2013-09-04 | $5.33 | $6.80 | 2,297,165 |
| 2013-09-03 | $5.14 | $6.55 | 3,171,636 |
| 2013-08-30 | $5.18 | $6.61 | 147,508 |
| 2013-08-29 | $5.14 | $6.55 | 700,768 |
| 2013-08-28 | $5.05 | $6.44 | 110,833 |
| 2013-08-27 | $5.00 | $6.38 | 75,827 |
| 2013-08-26 | $4.95 | $6.31 | 318,064 |
| 2013-08-23 | $4.93 | $6.29 | 609,257 |
| 2013-08-22 | $4.89 | $6.24 | 1,879,204 |
| 2013-08-21 | $4.80 | $6.12 | 0 |
| 2013-08-20 | $4.80 | $6.12 | 2,211,367 |
| 2013-08-19 | $4.75 | $6.06 | 663,850 |
| 2013-08-16 | $4.75 | $6.06 | 1,007,204 |
| 2013-08-15 | $4.68 | $5.97 | 1,110,664 |
| 2013-08-14 | $4.66 | $5.94 | 936,323 |
| 2013-08-13 | $4.70 | $5.99 | 2,406,790 |
| 2013-08-12 | $4.70 | $5.99 | 1,726,329 |
| 2013-08-09 | $4.70 | $5.99 | 1,827,303 |
| 2013-08-08 | $4.67 | $5.96 | 3,924,075 |
| 2013-08-07 | $4.81 | $6.13 | 1,632,469 |
| 2013-08-06 | $4.87 | $6.21 | 4,338,929 |
| 2013-08-05 | $5.10 | $6.50 | 5,363,728 |
| 2013-08-02 | $5.10 | $6.50 | 582,255 |
| 2013-08-01 | $5.00 | $6.38 | 1,224,141 |
| 2013-07-31 | $5.04 | $6.43 | 1,469,930 |
| 2013-07-30 | $5.00 | $6.38 | 4,450,931 |
| 2013-07-29 | $5.05 | $6.44 | 576,538 |
| 2013-07-26 | $5.16 | $6.58 | 111,923 |
| 2013-07-25 | $5.14 | $6.55 | 199,030 |
| 2013-07-24 | $5.00 | $6.38 | 287,225 |
| 2013-07-23 | $5.00 | $6.38 | 343,640 |
| 2013-07-22 | $4.97 | $6.34 | 364,447 |
| 2013-07-19 | $4.99 | $6.36 | 82,339 |
| 2013-07-18 | $4.98 | $6.35 | 441,540 |
| 2013-07-17 | $5.08 | $6.48 | 219,637 |
| 2013-07-16 | $5.05 | $6.44 | 109,284 |
| 2013-07-15 | $5.03 | $6.41 | 161,256 |
| 2013-07-12 | $5.10 | $6.50 | 385,108 |
| 2013-07-11 | $5.00 | $6.38 | 2,075,444 |
| 2013-07-10 | $5.11 | $6.52 | 3,339,167 |
| 2013-07-09 | $5.25 | $6.69 | 606,957 |
| 2013-07-08 | $5.23 | $6.67 | 3,265,400 |
| 2013-07-05 | $4.98 | $6.35 | 25,548 |
| 2013-07-03 | $5.00 | $6.38 | 90,826 |
| 2013-07-02 | $4.95 | $6.31 | 864,491 |
| 2013-07-01 | $4.84 | $6.17 | 277,500 |
| 2013-06-28 | $4.55 | $5.80 | 652,733 |
| 2013-06-27 | $4.45 | $5.67 | 2,035,585 |
| 2013-06-26 | $4.32 | $5.51 | 2,612,564 |
| 2013-06-25 | $4.94 | $6.30 | 10,534,992 |
| 2013-06-24 | $4.95 | $6.31 | 420,028 |
| 2013-06-21 | $5.25 | $6.69 | 1,075,996 |
| 2013-06-20 | $5.05 | $6.44 | 4,576,306 |
| 2013-06-19 | $5.20 | $6.63 | 910,548 |
| 2013-06-18 | $5.03 | $6.41 | 450,749 |
| 2013-06-17 | $5.00 | $6.38 | 696,949 |
| 2013-06-14 | $5.13 | $6.54 | 10,969,884 |
| 2013-06-13 | $5.27 | $6.72 | 936,405 |
| 2013-06-12 | $5.46 | $6.97 | 784,429 |
| 2013-06-11 | $5.45 | $6.95 | 652,465 |
| 2013-06-10 | $5.14 | $6.55 | 465,136 |
| 2013-06-07 | $5.38 | $6.86 | 1,499,011 |
| 2013-06-06 | $5.49 | $7.00 | 2,965,005 |
| 2013-06-05 | $5.37 | $6.85 | 6,609,851 |
| 2013-06-04 | $5.99 | $7.64 | 8,614,125 |
| 2013-06-03 | $6.00 | $7.65 | 1,536,408 |
| 2013-05-31 | $6.10 | $7.78 | 1,845,285 |
| 2013-05-30 | $6.29 | $8.02 | 2,249,417 |
| 2013-05-29 | $6.55 | $8.35 | 11,761,076 |
| 2013-05-28 | $6.40 | $8.16 | 6,236,865 |
| 2013-05-24 | $6.14 | $7.83 | 5,759,616 |
| 2013-05-23 | $5.58 | $7.12 | 5,274,062 |
| 2013-05-22 | $5.06 | $6.45 | 2,675,466 |
| 2013-05-21 | $4.93 | $6.29 | 7,342,616 |
| 2013-05-20 | $4.96 | $6.32 | 835,358 |
| 2013-05-17 | $5.00 | $6.38 | 733,601 |
| 2013-05-16 | $4.90 | $6.25 | 757,891 |
| 2013-05-15 | $5.30 | $6.76 | 1,033,290 |
| 2013-05-14 | $5.38 | $6.86 | 23,976,134 |
| 2013-05-13 | $5.04 | $6.43 | 2,339,331 |
| 2013-05-10 | $5.05 | $6.44 | 869,669 |
| 2013-05-09 | $4.95 | $6.31 | 15,623,824 |
| 2013-05-08 | $4.59 | $5.85 | 39,597,254 |
| 2013-05-07 | $4.52 | $5.76 | 23,877,970 |
| 2013-05-06 | $4.51 | $5.75 | 6,767,106 |
| 2013-05-03 | $4.50 | $5.74 | 2,122,235 |
| 2013-05-02 | $4.45 | $5.67 | 2,161,977 |
| 2013-05-01 | $4.45 | $5.67 | 1,685,630 |
| 2013-04-30 | $4.58 | $5.84 | 2,429,933 |
| 2013-04-29 | $4.75 | $6.06 | 2,934,332 |
| 2013-04-26 | $4.65 | $5.93 | 1,404,282 |
| 2013-04-25 | $4.65 | $5.93 | 2,659,531 |
| 2013-04-24 | $4.55 | $5.80 | 3,241,352 |
| 2013-04-23 | $4.50 | $5.74 | 4,295,135 |
| 2013-04-22 | $4.65 | $5.93 | 4,989,682 |
| 2013-04-19 | $4.73 | $6.03 | 1,366,092 |
| 2013-04-18 | $4.75 | $6.06 | 1,218,924 |
| 2013-04-17 | $4.74 | $6.04 | 2,459,110 |
| 2013-04-16 | $4.80 | $6.12 | 3,337,812 |
| 2013-04-15 | $4.82 | $6.15 | 4,320,829 |
| 2013-04-12 | $4.79 | $6.11 | 1,890,137 |
| 2013-04-11 | $4.80 | $6.12 | 4,805,063 |
| 2013-04-10 | $4.90 | $6.25 | 11,549,788 |
| 2013-04-09 | $4.50 | $5.74 | 2,093,352 |
| 2013-04-08 | $4.26 | $5.43 | 3,033,649 |
| 2013-04-05 | $4.31 | $5.50 | 6,344,089 |
| 2013-04-04 | $4.55 | $5.80 | 6,251,935 |
| 2013-04-03 | $3.90 | $4.97 | 3,974,588 |
| 2013-04-02 | $3.88 | $4.95 | 14,719,283 |
| 2013-04-01 | $3.35 | $4.27 | 2,861,305 |
| 2013-03-28 | $3.25 | $4.14 | 4,470,194 |
| 2013-03-27 | $3.18 | $4.06 | 13,302,577 |
| 2013-03-26 | $3.25 | $4.14 | 3,375,353 |
| 2013-03-25 | $3.25 | $4.14 | 9,842,910 |
| 2013-03-22 | $3.15 | $4.02 | 8,502,697 |
| 2013-03-21 | $3.10 | $3.95 | 19,405,349 |
| 2013-03-20 | $3.10 | $3.95 | 7,426,676 |
| 2013-03-19 | $3.00 | $3.83 | 32,226,222 |
| 2013-03-18 | $2.78 | $3.55 | 4,736,659 |
| 2013-03-15 | $2.96 | $3.77 | 16,068,962 |
| 2013-03-14 | $2.40 | $3.06 | 30,332,868 |
| 2013-03-13 | $2.08 | $2.65 | 5,045,843 |
| 2013-03-12 | $2.05 | $2.61 | 14,978,283 |
| 2013-03-11 | $1.92 | $2.45 | 5,092,855 |
| 2013-03-08 | $1.87 | $2.38 | 499,463 |
| 2013-03-07 | $1.87 | $2.38 | 1,967,801 |
| 2013-03-06 | $1.80 | $2.30 | 2,192,441 |
| 2013-03-05 | $2.00 | $2.55 | 861,941 |
| 2013-03-04 | $2.08 | $2.65 | 1,147,425 |
| 2013-03-01 | $2.09 | $2.67 | 4,118,281 |
| 2013-02-28 | $2.04 | $2.60 | 225,396 |
| 2013-02-27 | $2.11 | $2.69 | 2,058,132 |
| 2013-02-26 | $2.02 | $2.58 | 359,777 |
| 2013-02-25 | $2.00 | $2.55 | 898,636 |
| 2013-02-22 | $2.00 | $2.55 | 2,355,437 |
| 2013-02-21 | $1.94 | $2.47 | 1,848,242 |
| 2013-02-20 | $1.78 | $2.27 | 12,801,742 |
| 2013-02-19 | $1.80 | $2.30 | 457,062 |
| 2013-02-15 | $1.80 | $2.30 | 1,810,058 |
| 2013-02-14 | $1.80 | $2.30 | 2,030,856 |
| 2013-02-13 | $1.80 | $2.30 | 2,717,461 |
| 2013-02-12 | $1.85 | $2.36 | 980,998 |
| 2013-02-11 | $1.85 | $2.36 | 6,404,843 |
| 2013-02-08 | $1.88 | $2.40 | 12,424,598 |
| 2013-02-07 | $1.81 | $2.31 | 21,357 |
| 2013-02-06 | $1.81 | $2.31 | 467,083 |
| 2013-02-05 | $1.80 | $2.30 | 374,372 |
| 2013-02-04 | $1.80 | $2.30 | 993,484 |
| 2013-02-01 | $1.81 | $2.31 | 553,543 |
| 2013-01-31 | $1.81 | $2.31 | 1,901,579 |
| 2013-01-30 | $1.83 | $2.33 | 430,000 |
| 2013-01-29 | $1.82 | $2.32 | 563,880 |
| 2013-01-28 | $1.85 | $2.36 | 230,213 |
| 2013-01-25 | $1.83 | $2.33 | 206,350 |
| 2013-01-24 | $1.85 | $2.36 | 256,200 |
| 2013-01-23 | $1.85 | $2.36 | 215,965 |
| 2013-01-22 | $1.84 | $2.35 | 4,596 |
| 2013-01-18 | $1.82 | $2.32 | 495,839 |
| 2013-01-17 | $1.85 | $2.36 | 424,503 |
| 2013-01-16 | $1.88 | $2.40 | 783,472 |
| 2013-01-15 | $1.90 | $2.42 | 195,269 |
| 2013-01-14 | $1.87 | $2.38 | 137,062 |
| 2013-01-11 | $1.90 | $2.42 | 508,594 |
| 2013-01-10 | $1.93 | $2.46 | 10,079,397 |
| 2013-01-09 | $1.84 | $2.35 | 13,307,750 |
| 2013-01-08 | $1.80 | $2.30 | 5,490,308 |
| 2013-01-07 | $1.71 | $2.18 | 1,078,309 |
| 2013-01-04 | $1.65 | $2.10 | 113,213 |
| 2013-01-03 | $1.65 | $2.10 | 36,880 |
| 2013-01-02 | $1.67 | $2.13 | 457,636 |