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
- 2008-06-25 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 | $10.09 | $12.59 | 65,572 |
| 2013-12-30 | $10.05 | $12.54 | 215,753 |
| 2013-12-27 | $10.06 | $12.55 | 74,024 |
| 2013-12-26 | $10.04 | $12.52 | 74,725 |
| 2013-12-24 | $9.96 | $12.42 | 27,694 |
| 2013-12-23 | $9.95 | $12.41 | 117,916 |
| 2013-12-20 | $9.95 | $12.41 | 110,685 |
| 2013-12-19 | $9.90 | $12.35 | 141,703 |
| 2013-12-18 | $9.55 | $11.91 | 120,924 |
| 2013-12-17 | $9.40 | $11.73 | 91,181 |
| 2013-12-16 | $9.40 | $11.73 | 60,181 |
| 2013-12-13 | $9.40 | $11.73 | 40,861 |
| 2013-12-12 | $9.40 | $11.73 | 40,436 |
| 2013-12-11 | $9.38 | $11.70 | 72,774 |
| 2013-12-10 | $9.33 | $11.64 | 101,916 |
| 2013-12-09 | $9.30 | $11.60 | 101,928 |
| 2013-12-06 | $9.30 | $11.60 | 62,317 |
| 2013-12-05 | $9.30 | $11.60 | 212,547 |
| 2013-12-04 | $9.11 | $11.36 | 97,160 |
| 2013-12-03 | $9.29 | $11.59 | 168,692 |
| 2013-12-02 | $9.30 | $11.60 | 75,258 |
| 2013-11-29 | $9.25 | $11.54 | 174,809 |
| 2013-11-27 | $9.34 | $11.65 | 246,044 |
| 2013-11-26 | $9.23 | $11.51 | 281,433 |
| 2013-11-25 | $9.31 | $11.61 | 221,105 |
| 2013-11-22 | $9.35 | $11.66 | 288,443 |
| 2013-11-21 | $9.34 | $11.65 | 8,998,337 |
| 2013-11-20 | $9.79 | $12.21 | 30,834 |
| 2013-11-19 | $9.71 | $12.11 | 152,690 |
| 2013-11-18 | $9.80 | $12.22 | 240,459 |
| 2013-11-15 | $9.93 | $12.39 | 506,135 |
| 2013-11-14 | $9.80 | $12.22 | 762,385 |
| 2013-11-13 | $9.26 | $11.55 | 448,772 |
| 2013-11-12 | $8.85 | $11.04 | 48,076 |
| 2013-11-11 | $8.90 | $11.10 | 11,708 |
| 2013-11-08 | $9.00 | $11.23 | 39,608 |
| 2013-11-07 | $9.15 | $11.41 | 18,600 |
| 2013-11-06 | $8.70 | $10.85 | 352,682 |
| 2013-11-05 | $9.20 | $11.48 | 37,074 |
| 2013-11-04 | $9.05 | $11.29 | 57,772 |
| 2013-11-01 | $9.07 | $11.31 | 165,585 |
| 2013-10-31 | $8.70 | $10.85 | 14,875 |
| 2013-10-30 | $8.80 | $10.98 | 132,369 |
| 2013-10-29 | $8.81 | $10.99 | 53,711 |
| 2013-10-28 | $8.50 | $10.60 | 48,993 |
| 2013-10-25 | $8.55 | $10.66 | 24,904 |
| 2013-10-24 | $8.57 | $10.69 | 115,548 |
| 2013-10-23 | $8.40 | $10.48 | 84,940 |
| 2013-10-22 | $8.15 | $10.17 | 508,990 |
| 2013-10-21 | $8.10 | $10.10 | 67,985 |
| 2013-10-18 | $8.10 | $10.10 | 6,384 |
| 2013-10-17 | $8.20 | $10.23 | 175,626 |
| 2013-10-16 | $8.10 | $10.10 | 40,853 |
| 2013-10-15 | $8.10 | $10.10 | 14,765 |
| 2013-10-14 | $8.10 | $10.10 | 14,360 |
| 2013-10-11 | $8.10 | $10.10 | 18,805 |
| 2013-10-10 | $8.10 | $10.10 | 20,162 |
| 2013-10-09 | $8.10 | $10.10 | 16,648 |
| 2013-10-08 | $8.15 | $10.17 | 38,555 |
| 2013-10-07 | $8.10 | $10.10 | 12,028 |
| 2013-10-04 | $8.10 | $10.10 | 15,959 |
| 2013-10-03 | $8.11 | $10.12 | 13,780 |
| 2013-10-02 | $8.05 | $10.04 | 51,706 |
| 2013-10-01 | $8.05 | $10.04 | 33,701 |
| 2013-09-30 | $8.05 | $10.04 | 15,301 |
| 2013-09-27 | $8.05 | $10.04 | 12,318 |
| 2013-09-26 | $8.05 | $10.04 | 44,332 |
| 2013-09-25 | $8.05 | $10.04 | 41,980 |
| 2013-09-24 | $8.05 | $10.04 | 11,105 |
| 2013-09-23 | $8.05 | $10.04 | 55,550 |
| 2013-09-20 | $8.05 | $10.04 | 64,287 |
| 2013-09-19 | $8.05 | $10.04 | 43,265 |
| 2013-09-18 | $8.05 | $10.04 | 12,302 |
| 2013-09-17 | $8.05 | $10.04 | 30,755 |
| 2013-09-16 | $8.05 | $10.04 | 82,770 |
| 2013-09-13 | $8.15 | $10.17 | 11,325 |
| 2013-09-12 | $8.05 | $10.04 | 11,507 |
| 2013-09-11 | $8.00 | $9.98 | 44,523 |
| 2013-09-10 | $8.00 | $9.98 | 21,453 |
| 2013-09-09 | $7.95 | $9.92 | 32,400 |
| 2013-09-06 | $7.91 | $9.87 | 31,209 |
| 2013-09-05 | $8.06 | $10.05 | 50,890 |
| 2013-09-04 | $7.79 | $9.72 | 39,113 |
| 2013-09-03 | $7.70 | $9.60 | 46,955 |
| 2013-08-30 | $7.70 | $9.60 | 26,763 |
| 2013-08-29 | $7.70 | $9.60 | 42,460 |
| 2013-08-28 | $7.75 | $9.67 | 32,258 |
| 2013-08-27 | $7.60 | $9.48 | 37,723 |
| 2013-08-26 | $7.61 | $9.49 | 94,112 |
| 2013-08-23 | $7.65 | $9.54 | 33,881 |
| 2013-08-22 | $7.60 | $9.48 | 50,109 |
| 2013-08-21 | $7.50 | $9.36 | 0 |
| 2013-08-20 | $7.50 | $9.36 | 40,627 |
| 2013-08-19 | $7.50 | $9.36 | 27,636 |
| 2013-08-16 | $7.50 | $9.36 | 23,580 |
| 2013-08-15 | $7.45 | $9.29 | 39,075 |
| 2013-08-14 | $7.45 | $9.29 | 82,779 |
| 2013-08-13 | $7.45 | $9.29 | 86,560 |
| 2013-08-12 | $7.46 | $9.31 | 56,913 |
| 2013-08-09 | $7.45 | $9.29 | 109,416 |
| 2013-08-08 | $7.45 | $9.29 | 486,570 |
| 2013-08-07 | $7.45 | $9.29 | 263,254 |
| 2013-08-06 | $7.44 | $9.28 | 598,599 |
| 2013-08-05 | $7.46 | $9.31 | 141,647 |
| 2013-08-02 | $7.42 | $9.26 | 337,799 |
| 2013-08-01 | $7.47 | $9.32 | 472,370 |
| 2013-07-31 | $7.55 | $9.42 | 373,938 |
| 2013-07-30 | $7.55 | $9.42 | 219,663 |
| 2013-07-29 | $7.55 | $9.42 | 671,418 |
| 2013-07-26 | $7.85 | $9.79 | 14,870 |
| 2013-07-25 | $7.85 | $9.79 | 38,391 |
| 2013-07-24 | $7.85 | $9.79 | 109,946 |
| 2013-07-23 | $7.80 | $9.73 | 30,294 |
| 2013-07-22 | $7.80 | $9.73 | 14,350 |
| 2013-07-19 | $7.80 | $9.73 | 64,805 |
| 2013-07-18 | $7.80 | $9.73 | 140,172 |
| 2013-07-17 | $7.85 | $9.79 | 102,287 |
| 2013-07-16 | $7.86 | $9.80 | 11,970 |
| 2013-07-15 | $7.87 | $9.82 | 32,320 |
| 2013-07-12 | $7.85 | $9.79 | 23,253 |
| 2013-07-11 | $7.90 | $9.85 | 89,245 |
| 2013-07-10 | $7.95 | $9.92 | 82,370 |
| 2013-07-09 | $7.99 | $9.97 | 86,848 |
| 2013-07-08 | $7.85 | $9.79 | 470,053 |
| 2013-07-05 | $7.40 | $9.23 | 146,858 |
| 2013-07-03 | $7.40 | $9.23 | 32,478 |
| 2013-07-02 | $7.41 | $9.24 | 459,888 |
| 2013-07-01 | $7.40 | $9.23 | 71,091 |
| 2013-06-28 | $7.44 | $9.28 | 106,217 |
| 2013-06-27 | $7.40 | $9.23 | 251,436 |
| 2013-06-26 | $7.10 | $8.86 | 836,809 |
| 2013-06-25 | $7.70 | $9.60 | 149,710 |
| 2013-06-24 | $7.75 | $9.67 | 166,140 |
| 2013-06-21 | $7.75 | $9.67 | 170,410 |
| 2013-06-20 | $7.15 | $8.92 | 95,760 |
| 2013-06-19 | $7.40 | $9.23 | 204,482 |
| 2013-06-18 | $7.39 | $9.22 | 78,048 |
| 2013-06-17 | $7.30 | $9.11 | 246,061 |
| 2013-06-14 | $7.15 | $8.92 | 291,271 |
| 2013-06-13 | $7.52 | $9.38 | 208,246 |
| 2013-06-12 | $7.65 | $9.54 | 37,864 |
| 2013-06-11 | $7.65 | $9.54 | 154,527 |
| 2013-06-10 | $7.55 | $9.42 | 210,140 |
| 2013-06-07 | $7.55 | $9.42 | 149,563 |
| 2013-06-06 | $7.55 | $9.42 | 616,358 |
| 2013-06-05 | $6.72 | $8.38 | 345,688 |
| 2013-06-04 | $8.24 | $10.28 | 184,811 |
| 2013-06-03 | $8.20 | $10.23 | 472,459 |
| 2013-05-31 | $8.04 | $10.03 | 421,575 |
| 2013-05-30 | $8.00 | $9.98 | 848,567 |
| 2013-05-29 | $8.30 | $10.35 | 783,455 |
| 2013-05-28 | $8.25 | $10.29 | 591,483 |
| 2013-05-24 | $7.50 | $9.36 | 601,986 |
| 2013-05-23 | $6.90 | $8.61 | 600,983 |
| 2013-05-22 | $6.20 | $7.73 | 124,762 |
| 2013-05-21 | $6.01 | $7.50 | 2,285,539 |
| 2013-05-20 | $6.10 | $7.61 | 203,372 |
| 2013-05-17 | $6.07 | $7.57 | 302,615 |
| 2013-05-16 | $5.65 | $7.05 | 394,702 |
| 2013-05-15 | $6.05 | $7.55 | 188,398 |
| 2013-05-14 | $6.17 | $7.70 | 765,610 |
| 2013-05-13 | $6.00 | $7.48 | 165,379 |
| 2013-05-10 | $6.08 | $7.58 | 123,466 |
| 2013-05-09 | $6.00 | $7.48 | 1,309,598 |
| 2013-05-08 | $5.35 | $6.67 | 669,749 |
| 2013-05-07 | $5.28 | $6.59 | 182,303 |
| 2013-05-06 | $5.00 | $6.24 | 48,777 |
| 2013-05-03 | $5.00 | $6.24 | 86,817 |
| 2013-05-02 | $4.95 | $6.17 | 103,921 |
| 2013-05-01 | $4.95 | $6.17 | 326,480 |
| 2013-04-30 | $5.08 | $6.34 | 269,369 |
| 2013-04-29 | $5.22 | $6.51 | 203,773 |
| 2013-04-26 | $5.20 | $6.49 | 344,529 |
| 2013-04-25 | $5.14 | $6.41 | 123,235 |
| 2013-04-24 | $5.09 | $6.35 | 267,155 |
| 2013-04-23 | $5.00 | $6.24 | 495,793 |
| 2013-04-22 | $5.12 | $6.39 | 96,445 |
| 2013-04-19 | $5.02 | $6.26 | 57,379 |
| 2013-04-18 | $5.02 | $6.26 | 83,978 |
| 2013-04-17 | $5.02 | $6.26 | 79,588 |
| 2013-04-16 | $5.03 | $6.27 | 311,758 |
| 2013-04-15 | $5.00 | $6.24 | 417,768 |
| 2013-04-12 | $5.00 | $6.24 | 417,207 |
| 2013-04-11 | $5.01 | $6.25 | 389,512 |
| 2013-04-10 | $5.07 | $6.32 | 676,266 |
| 2013-04-09 | $4.85 | $6.05 | 520,617 |
| 2013-04-08 | $4.76 | $5.94 | 350,551 |
| 2013-04-05 | $4.81 | $6.00 | 785,441 |
| 2013-04-04 | $4.60 | $5.74 | 209,467 |
| 2013-04-03 | $4.35 | $5.43 | 179,847 |
| 2013-04-02 | $4.00 | $4.99 | 1,148,428 |
| 2013-04-01 | $3.51 | $4.38 | 121,067 |
| 2013-03-28 | $3.44 | $4.29 | 116,734 |
| 2013-03-27 | $3.34 | $4.17 | 119,309 |
| 2013-03-26 | $3.34 | $4.17 | 200,521 |
| 2013-03-25 | $3.35 | $4.18 | 158,481 |
| 2013-03-22 | $3.30 | $4.12 | 82,900 |
| 2013-03-21 | $3.30 | $4.12 | 295,052 |
| 2013-03-20 | $3.27 | $4.08 | 350,208 |
| 2013-03-19 | $3.32 | $4.14 | 1,145,358 |
| 2013-03-18 | $3.14 | $3.92 | 200,538 |
| 2013-03-15 | $3.05 | $3.80 | 481,206 |
| 2013-03-14 | $2.65 | $3.31 | 469,970 |
| 2013-03-13 | $2.26 | $2.82 | 326,323 |
| 2013-03-12 | $2.31 | $2.88 | 248,536 |
| 2013-03-11 | $2.23 | $2.78 | 234,526 |
| 2013-03-08 | $2.20 | $2.74 | 233,803 |
| 2013-03-07 | $2.15 | $2.68 | 533,267 |
| 2013-03-06 | $2.29 | $2.86 | 46,498 |
| 2013-03-05 | $2.25 | $2.81 | 231,850 |
| 2013-03-04 | $2.35 | $2.93 | 127,594 |
| 2013-03-01 | $2.37 | $2.96 | 660,380 |
| 2013-02-28 | $2.35 | $2.93 | 9,354 |
| 2013-02-27 | $2.35 | $2.93 | 259,651 |
| 2013-02-26 | $2.28 | $2.84 | 345,375 |
| 2013-02-25 | $2.29 | $2.86 | 132,254 |
| 2013-02-22 | $2.35 | $2.93 | 114,174 |
| 2013-02-21 | $2.30 | $2.87 | 189,321 |
| 2013-02-20 | $2.30 | $2.87 | 209,395 |
| 2013-02-19 | $2.30 | $2.87 | 347,275 |
| 2013-02-15 | $2.30 | $2.87 | 16,876 |
| 2013-02-14 | $2.30 | $2.87 | 18,645 |
| 2013-02-13 | $2.30 | $2.87 | 239,050 |
| 2013-02-12 | $2.35 | $2.93 | 331,089 |
| 2013-02-11 | $2.35 | $2.93 | 60,150 |
| 2013-02-08 | $2.30 | $2.87 | 253,612 |
| 2013-02-07 | $2.22 | $2.77 | 111,814 |
| 2013-02-06 | $2.20 | $2.74 | 107,582 |
| 2013-02-05 | $2.27 | $2.83 | 253,050 |
| 2013-02-04 | $2.30 | $2.87 | 772,419 |
| 2013-02-01 | $2.35 | $2.93 | 167,043 |
| 2013-01-31 | $2.35 | $2.93 | 509,370 |
| 2013-01-30 | $2.35 | $2.93 | 106,150 |
| 2013-01-29 | $2.35 | $2.93 | 35,648 |
| 2013-01-28 | $2.35 | $2.93 | 6,442 |
| 2013-01-25 | $2.30 | $2.87 | 211,225 |
| 2013-01-24 | $2.35 | $2.93 | 18,600 |
| 2013-01-23 | $2.35 | $2.93 | 95,250 |
| 2013-01-22 | $2.43 | $3.03 | 35,730 |
| 2013-01-18 | $2.35 | $2.93 | 1,060,893 |
| 2013-01-17 | $2.35 | $2.93 | 235,612 |
| 2013-01-16 | $2.30 | $2.87 | 47,019 |
| 2013-01-15 | $2.30 | $2.87 | 31,960 |
| 2013-01-14 | $2.22 | $2.77 | 130,259 |
| 2013-01-11 | $2.30 | $2.87 | 323,112 |
| 2013-01-10 | $2.37 | $2.96 | 284,946 |
| 2013-01-09 | $2.46 | $3.07 | 45,340 |
| 2013-01-08 | $2.32 | $2.89 | 29,033 |
| 2013-01-07 | $2.26 | $2.82 | 26,525 |
| 2013-01-04 | $2.10 | $2.62 | 28,325 |
| 2013-01-03 | $2.10 | $2.62 | 9,100 |
| 2013-01-02 | $2.18 | $2.72 | 17,812 |