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
- 2011-06-30 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 | $5.22 | $5.22 | 18,500 |
| 2013-12-30 | $5.23 | $5.23 | 54,800 |
| 2013-12-27 | $5.17 | $5.17 | 20,600 |
| 2013-12-26 | $5.00 | $5.00 | 39,000 |
| 2013-12-24 | $5.02 | $5.02 | 36,100 |
| 2013-12-23 | $5.06 | $5.06 | 9,700 |
| 2013-12-20 | $4.99 | $4.99 | 146,900 |
| 2013-12-19 | $5.05 | $5.05 | 12,800 |
| 2013-12-18 | $5.01 | $5.01 | 64,100 |
| 2013-12-17 | $5.00 | $5.00 | 5,600 |
| 2013-12-16 | $4.95 | $4.95 | 14,900 |
| 2013-12-13 | $4.91 | $4.91 | 51,600 |
| 2013-12-12 | $4.86 | $4.86 | 21,500 |
| 2013-12-11 | $4.97 | $4.97 | 12,200 |
| 2013-12-10 | $5.05 | $5.05 | 11,600 |
| 2013-12-09 | $5.04 | $5.04 | 7,000 |
| 2013-12-06 | $4.98 | $4.98 | 18,700 |
| 2013-12-05 | $4.96 | $4.96 | 13,200 |
| 2013-12-04 | $4.97 | $4.97 | 900 |
| 2013-12-03 | $4.97 | $4.97 | 13,700 |
| 2013-12-02 | $4.99 | $4.99 | 3,300 |
| 2013-11-29 | $5.10 | $5.10 | 13,200 |
| 2013-11-27 | $5.04 | $5.04 | 169,400 |
| 2013-11-26 | $4.93 | $4.93 | 19,500 |
| 2013-11-25 | $5.01 | $5.01 | 14,300 |
| 2013-11-22 | $5.03 | $5.03 | 45,400 |
| 2013-11-21 | $5.08 | $5.08 | 25,200 |
| 2013-11-20 | $5.12 | $5.12 | 1,900 |
| 2013-11-19 | $5.16 | $5.16 | 9,700 |
| 2013-11-18 | $5.22 | $5.22 | 15,800 |
| 2013-11-15 | $5.19 | $5.19 | 39,500 |
| 2013-11-14 | $5.20 | $5.20 | 16,600 |
| 2013-11-13 | $5.20 | $5.20 | 35,400 |
| 2013-11-12 | $5.30 | $5.30 | 15,400 |
| 2013-11-11 | $5.26 | $5.26 | 53,500 |
| 2013-11-08 | $5.34 | $5.34 | 16,400 |
| 2013-11-07 | $5.25 | $5.25 | 86,900 |
| 2013-11-06 | $5.47 | $5.47 | 23,800 |
| 2013-11-05 | $5.38 | $5.38 | 36,700 |
| 2013-11-04 | $5.34 | $5.34 | 69,500 |
| 2013-11-01 | $5.28 | $5.28 | 47,100 |
| 2013-10-31 | $5.43 | $5.43 | 31,900 |
| 2013-10-30 | $5.51 | $5.51 | 36,500 |
| 2013-10-29 | $5.45 | $5.45 | 6,200 |
| 2013-10-28 | $5.54 | $5.54 | 6,100 |
| 2013-10-25 | $5.55 | $5.55 | 21,200 |
| 2013-10-24 | $5.52 | $5.52 | 6,000 |
| 2013-10-23 | $5.52 | $5.52 | 13,700 |
| 2013-10-22 | $5.59 | $5.59 | 90,100 |
| 2013-10-21 | $5.43 | $5.43 | 52,200 |
| 2013-10-18 | $5.41 | $5.41 | 23,800 |
| 2013-10-17 | $5.38 | $5.38 | 7,500 |
| 2013-10-16 | $5.32 | $5.32 | 6,400 |
| 2013-10-15 | $5.41 | $5.41 | 14,800 |
| 2013-10-14 | $5.34 | $5.34 | 7,500 |
| 2013-10-11 | $5.37 | $5.37 | 3,400 |
| 2013-10-10 | $5.22 | $5.22 | 2,600 |
| 2013-10-09 | $5.11 | $5.11 | 2,700 |
| 2013-10-08 | $5.21 | $5.21 | 84,100 |
| 2013-10-07 | $5.31 | $5.31 | 18,900 |
| 2013-10-04 | $5.34 | $5.34 | 22,300 |
| 2013-10-03 | $5.28 | $5.28 | 3,900 |
| 2013-10-02 | $5.46 | $5.46 | 14,100 |
| 2013-10-01 | $5.30 | $5.30 | 45,900 |
| 2013-09-30 | $5.41 | $5.41 | 37,600 |
| 2013-09-27 | $5.51 | $5.51 | 3,800 |
| 2013-09-26 | $5.53 | $5.53 | 22,700 |
| 2013-09-25 | $5.48 | $5.48 | 4,000 |
| 2013-09-24 | $5.37 | $5.37 | 11,700 |
| 2013-09-23 | $5.45 | $5.45 | 33,500 |
| 2013-09-20 | $5.44 | $5.44 | 8,700 |
| 2013-09-19 | $5.42 | $5.42 | 11,000 |
| 2013-09-18 | $5.46 | $5.46 | 74,600 |
| 2013-09-17 | $5.31 | $5.31 | 7,800 |
| 2013-09-16 | $5.41 | $5.41 | 43,400 |
| 2013-09-13 | $5.42 | $5.42 | 17,000 |
| 2013-09-12 | $5.39 | $5.39 | 56,200 |
| 2013-09-11 | $5.38 | $5.38 | 97,700 |
| 2013-09-10 | $5.15 | $5.15 | 33,700 |
| 2013-09-09 | $5.03 | $5.03 | 36,900 |
| 2013-09-06 | $4.92 | $4.92 | 2,300 |
| 2013-09-05 | $4.90 | $4.90 | 4,900 |
| 2013-09-04 | $4.93 | $4.93 | 11,200 |
| 2013-09-03 | $4.89 | $4.89 | 10,100 |
| 2013-08-30 | $4.78 | $4.78 | 5,000 |
| 2013-08-29 | $4.74 | $4.74 | 3,000 |
| 2013-08-28 | $4.86 | $4.86 | 19,700 |
| 2013-08-27 | $4.87 | $4.87 | 29,400 |
| 2013-08-26 | $4.93 | $4.93 | 51,400 |
| 2013-08-23 | $4.91 | $4.91 | 146,300 |
| 2013-08-22 | $4.90 | $4.90 | 220,200 |
| 2013-08-21 | $4.77 | $4.77 | 54,500 |
| 2013-08-20 | $4.68 | $4.68 | 40,300 |
| 2013-08-19 | $4.69 | $4.69 | 92,600 |
| 2013-08-16 | $4.75 | $4.75 | 71,000 |
| 2013-08-15 | $4.66 | $4.66 | 38,400 |
| 2013-08-14 | $4.80 | $4.80 | 38,900 |
| 2013-08-13 | $4.79 | $4.79 | 125,600 |
| 2013-08-12 | $4.70 | $4.70 | 10,300 |
| 2013-08-09 | $4.67 | $4.67 | 22,400 |
| 2013-08-08 | $4.37 | $4.37 | 10,800 |
| 2013-08-07 | $4.18 | $4.18 | 22,600 |
| 2013-08-06 | $4.23 | $4.23 | 180,300 |
| 2013-08-05 | $4.41 | $4.41 | 1,800 |
| 2013-08-02 | $4.38 | $4.38 | 5,800 |
| 2013-08-01 | $4.43 | $4.43 | 13,400 |
| 2013-07-31 | $4.26 | $4.26 | 21,700 |
| 2013-07-30 | $4.27 | $4.27 | 15,500 |
| 2013-07-29 | $4.27 | $4.27 | 6,700 |
| 2013-07-26 | $4.26 | $4.26 | 74,100 |
| 2013-07-25 | $4.31 | $4.31 | 108,000 |
| 2013-07-24 | $4.44 | $4.44 | 70,300 |
| 2013-07-23 | $4.35 | $4.35 | 102,400 |
| 2013-07-22 | $4.16 | $4.16 | 11,000 |
| 2013-07-19 | $4.13 | $4.13 | 8,800 |
| 2013-07-18 | $4.20 | $4.20 | 39,100 |
| 2013-07-17 | $4.16 | $4.16 | 9,400 |
| 2013-07-16 | $4.00 | $4.00 | 21,900 |
| 2013-07-15 | $3.94 | $3.94 | 101,100 |
| 2013-07-12 | $3.91 | $3.91 | 10,400 |
| 2013-07-11 | $4.03 | $4.03 | 818,200 |
| 2013-07-10 | $3.85 | $3.85 | 40,900 |
| 2013-07-09 | $3.93 | $3.93 | 50,900 |
| 2013-07-08 | $3.85 | $3.85 | 23,700 |
| 2013-07-05 | $3.88 | $3.88 | 17,000 |
| 2013-07-03 | $4.09 | $4.09 | 11,900 |
| 2013-07-02 | $4.15 | $4.15 | 5,800 |
| 2013-07-01 | $4.29 | $4.29 | 7,400 |
| 2013-06-28 | $4.19 | $4.19 | 11,300 |
| 2013-06-27 | $4.20 | $4.20 | 8,600 |
| 2013-06-26 | $4.25 | $4.25 | 151,200 |
| 2013-06-25 | $4.25 | $4.25 | 69,700 |
| 2013-06-24 | $4.30 | $4.30 | 24,100 |
| 2013-06-21 | $4.46 | $4.46 | 49,200 |
| 2013-06-20 | $4.47 | $4.47 | 42,600 |
| 2013-06-19 | $4.75 | $4.75 | 19,900 |
| 2013-06-18 | $4.83 | $4.83 | 16,100 |
| 2013-06-17 | $4.85 | $4.85 | 66,600 |
| 2013-06-14 | $4.93 | $4.93 | 8,900 |
| 2013-06-13 | $4.79 | $4.79 | 10,200 |
| 2013-06-12 | $4.74 | $4.74 | 357,200 |
| 2013-06-11 | $4.72 | $4.72 | 519,300 |
| 2013-06-10 | $4.86 | $4.86 | 4,800 |
| 2013-06-07 | $4.87 | $4.87 | 214,700 |
| 2013-06-06 | $4.80 | $4.80 | 25,100 |
| 2013-06-05 | $4.91 | $4.91 | 31,200 |
| 2013-06-04 | $4.99 | $4.99 | 15,900 |
| 2013-06-03 | $5.02 | $5.02 | 14,700 |
| 2013-05-31 | $4.91 | $4.91 | 26,900 |
| 2013-05-30 | $5.05 | $5.05 | 24,500 |
| 2013-05-29 | $4.97 | $4.97 | 11,800 |
| 2013-05-28 | $5.02 | $5.02 | 20,000 |
| 2013-05-24 | $5.04 | $5.04 | 16,600 |
| 2013-05-23 | $5.05 | $5.05 | 26,200 |
| 2013-05-22 | $5.22 | $5.22 | 23,500 |
| 2013-05-21 | $5.25 | $5.25 | 41,500 |
| 2013-05-20 | $5.07 | $5.07 | 9,000 |
| 2013-05-17 | $5.20 | $5.20 | 17,400 |
| 2013-05-16 | $5.15 | $5.15 | 28,700 |
| 2013-05-15 | $5.07 | $5.07 | 49,700 |
| 2013-05-14 | $5.18 | $5.18 | 10,400 |
| 2013-05-13 | $5.31 | $5.31 | 3,800 |
| 2013-05-10 | $5.33 | $5.33 | 47,300 |
| 2013-05-09 | $5.49 | $5.49 | 2,300 |
| 2013-05-08 | $5.54 | $5.54 | 72,400 |
| 2013-05-07 | $5.42 | $5.42 | 30,600 |
| 2013-05-06 | $5.40 | $5.40 | 27,600 |
| 2013-05-03 | $5.35 | $5.35 | 57,200 |
| 2013-05-02 | $5.16 | $5.16 | 19,900 |
| 2013-05-01 | $4.82 | $4.82 | 45,600 |
| 2013-04-30 | $4.99 | $4.99 | 1,200 |
| 2013-04-29 | $5.12 | $5.12 | 3,700 |
| 2013-04-26 | $4.94 | $4.94 | 23,200 |
| 2013-04-25 | $5.09 | $5.09 | 3,900 |
| 2013-04-24 | $5.00 | $5.00 | 91,700 |
| 2013-04-23 | $4.82 | $4.82 | 8,500 |
| 2013-04-22 | $4.72 | $4.72 | 3,000 |
| 2013-04-19 | $4.84 | $4.84 | 4,200 |
| 2013-04-18 | $4.81 | $4.81 | 300 |
| 2013-04-17 | $4.89 | $4.89 | 5,300 |
| 2013-04-16 | $5.05 | $5.05 | 7,100 |
| 2013-04-15 | $4.93 | $4.93 | 20,600 |
| 2013-04-12 | $5.36 | $5.36 | 12,000 |
| 2013-04-11 | $5.41 | $5.41 | 900 |
| 2013-04-10 | $5.52 | $5.52 | 111,400 |
| 2013-04-09 | $5.51 | $5.51 | 2,600 |
| 2013-04-08 | $5.26 | $5.26 | 12,100 |
| 2013-04-05 | $5.21 | $5.21 | 1,800 |
| 2013-04-04 | $5.32 | $5.32 | 7,200 |
| 2013-04-03 | $5.21 | $5.21 | 2,600 |
| 2013-04-02 | $5.39 | $5.39 | 2,100 |
| 2013-04-01 | $5.43 | $5.43 | 0 |
| 2013-03-28 | $5.43 | $5.43 | 1,800 |
| 2013-03-27 | $5.40 | $5.40 | 1,800 |
| 2013-03-26 | $5.44 | $5.44 | 500 |
| 2013-03-25 | $5.41 | $5.41 | 5,300 |
| 2013-03-22 | $5.52 | $5.52 | 3,700 |
| 2013-03-21 | $5.53 | $5.53 | 3,100 |
| 2013-03-20 | $5.56 | $5.56 | 5,700 |
| 2013-03-19 | $5.53 | $5.53 | 2,000 |
| 2013-03-18 | $5.70 | $5.70 | 5,600 |
| 2013-03-15 | $5.82 | $5.82 | 1,500 |
| 2013-03-14 | $5.84 | $5.84 | 4,000 |
| 2013-03-13 | $5.76 | $5.76 | 1,400 |
| 2013-03-12 | $5.80 | $5.80 | 1,500 |
| 2013-03-11 | $5.80 | $5.80 | 3,300 |
| 2013-03-08 | $5.78 | $5.78 | 101,900 |
| 2013-03-07 | $5.78 | $5.78 | 6,800 |
| 2013-03-06 | $5.85 | $5.85 | 1,800 |
| 2013-03-05 | $5.95 | $5.95 | 9,800 |
| 2013-03-04 | $5.58 | $5.58 | 2,500 |
| 2013-03-01 | $5.60 | $5.60 | 1,700 |
| 2013-02-28 | $5.86 | $5.86 | 1,200 |
| 2013-02-27 | $5.81 | $5.81 | 3,100 |
| 2013-02-26 | $5.65 | $5.65 | 0 |
| 2013-02-25 | $5.65 | $5.65 | 10,500 |
| 2013-02-22 | $5.68 | $5.68 | 400 |
| 2013-02-21 | $5.61 | $5.61 | 6,800 |
| 2013-02-20 | $5.81 | $5.81 | 7,200 |
| 2013-02-19 | $6.05 | $6.05 | 1,100 |
| 2013-02-15 | $6.13 | $6.13 | 3,200 |
| 2013-02-14 | $6.06 | $6.06 | 200 |
| 2013-02-13 | $6.17 | $6.17 | 8,900 |
| 2013-02-12 | $5.99 | $5.99 | 1,700 |
| 2013-02-11 | $6.09 | $6.09 | 1,400 |
| 2013-02-08 | $6.10 | $6.10 | 300 |
| 2013-02-07 | $6.06 | $6.06 | 19,300 |
| 2013-02-06 | $6.02 | $6.02 | 34,300 |
| 2013-02-05 | $6.00 | $6.00 | 700 |
| 2013-02-04 | $6.07 | $6.07 | 11,200 |
| 2013-02-01 | $6.23 | $6.23 | 301,900 |
| 2013-01-31 | $6.25 | $6.25 | 1,233,000 |
| 2013-01-30 | $6.22 | $6.22 | 3,400 |
| 2013-01-29 | $6.21 | $6.21 | 4,200 |
| 2013-01-28 | $6.10 | $6.10 | 16,000 |
| 2013-01-25 | $6.21 | $6.21 | 10,000 |
| 2013-01-24 | $6.10 | $6.10 | 0 |
| 2013-01-23 | $6.10 | $6.10 | 4,500 |
| 2013-01-22 | $6.16 | $6.16 | 4,000 |
| 2013-01-18 | $6.08 | $6.08 | 2,900 |
| 2013-01-17 | $6.09 | $6.09 | 1,800 |
| 2013-01-16 | $6.15 | $6.15 | 54,500 |
| 2013-01-15 | $6.37 | $6.37 | 2,200 |
| 2013-01-14 | $6.31 | $6.31 | 8,400 |
| 2013-01-11 | $6.27 | $6.27 | 2,100 |
| 2013-01-10 | $6.25 | $6.25 | 11,100 |
| 2013-01-09 | $6.13 | $6.13 | 1,000 |
| 2013-01-08 | $6.02 | $6.02 | 3,200 |
| 2013-01-07 | $6.10 | $6.10 | 1,800 |
| 2013-01-04 | $6.19 | $6.19 | 3,500 |
| 2013-01-03 | $6.12 | $6.12 | 29,100 |
| 2013-01-02 | $6.09 | $6.09 | 4,400 |