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
- 2010-04-26 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 | $7.67 | $7.67 | 500 |
| 2013-12-30 | $7.67 | $7.67 | 1,500 |
| 2013-12-27 | $7.58 | $7.58 | 3,000 |
| 2013-12-26 | $7.58 | $7.58 | 10,500 |
| 2013-12-24 | $7.28 | $7.28 | 3,400 |
| 2013-12-23 | $7.44 | $7.44 | 3,500 |
| 2013-12-20 | $7.40 | $7.40 | 1,000 |
| 2013-12-19 | $7.41 | $7.41 | 9,300 |
| 2013-12-18 | $7.54 | $7.54 | 1,800 |
| 2013-12-17 | $7.36 | $7.36 | 5,100 |
| 2013-12-16 | $7.45 | $7.45 | 17,100 |
| 2013-12-13 | $7.36 | $7.36 | 4,300 |
| 2013-12-12 | $7.37 | $7.37 | 48,200 |
| 2013-12-11 | $7.31 | $7.31 | 12,100 |
| 2013-12-10 | $7.37 | $7.37 | 4,600 |
| 2013-12-09 | $7.45 | $7.45 | 214,900 |
| 2013-12-06 | $7.34 | $7.34 | 3,100 |
| 2013-12-05 | $7.22 | $7.22 | 52,600 |
| 2013-12-04 | $7.28 | $7.28 | 100 |
| 2013-12-03 | $7.37 | $7.37 | 2,500 |
| 2013-12-02 | $7.40 | $7.40 | 1,700 |
| 2013-11-29 | $7.34 | $7.34 | 9,900 |
| 2013-11-27 | $7.16 | $7.16 | 71,100 |
| 2013-11-26 | $7.21 | $7.21 | 1,800 |
| 2013-11-25 | $7.26 | $7.26 | 2,900 |
| 2013-11-22 | $7.15 | $7.15 | 1,300 |
| 2013-11-21 | $7.06 | $7.06 | 19,800 |
| 2013-11-20 | $7.01 | $7.01 | 33,900 |
| 2013-11-19 | $6.93 | $6.93 | 1,900 |
| 2013-11-18 | $7.06 | $7.06 | 1,800 |
| 2013-11-15 | $7.11 | $7.11 | 14,500 |
| 2013-11-14 | $7.09 | $7.09 | 272,900 |
| 2013-11-13 | $6.97 | $6.97 | 200 |
| 2013-11-12 | $7.07 | $7.07 | 1,900 |
| 2013-11-11 | $7.00 | $7.00 | 72,300 |
| 2013-11-08 | $6.95 | $6.95 | 338,900 |
| 2013-11-07 | $6.96 | $6.96 | 51,400 |
| 2013-11-06 | $6.97 | $6.97 | 1,700 |
| 2013-11-05 | $6.95 | $6.95 | 8,600 |
| 2013-11-04 | $6.89 | $6.89 | 200 |
| 2013-11-01 | $6.98 | $6.98 | 228,900 |
| 2013-10-31 | $7.03 | $7.03 | 3,400 |
| 2013-10-30 | $6.82 | $6.82 | 1,278,900 |
| 2013-10-29 | $6.90 | $6.90 | 100 |
| 2013-10-28 | $6.93 | $6.93 | 1,400 |
| 2013-10-25 | $6.74 | $6.74 | 2,000 |
| 2013-10-24 | $6.78 | $6.78 | 2,000 |
| 2013-10-23 | $7.00 | $7.00 | 215,000 |
| 2013-10-22 | $6.26 | $6.26 | 4,800 |
| 2013-10-21 | $6.37 | $6.37 | 3,800 |
| 2013-10-18 | $6.38 | $6.38 | 1,100 |
| 2013-10-17 | $6.37 | $6.37 | 3,600 |
| 2013-10-16 | $6.40 | $6.40 | 390,700 |
| 2013-10-15 | $6.40 | $6.40 | 0 |
| 2013-10-14 | $6.40 | $6.40 | 1,100 |
| 2013-10-11 | $6.37 | $6.37 | 2,400 |
| 2013-10-10 | $6.46 | $6.46 | 3,400 |
| 2013-10-09 | $6.51 | $6.51 | 700 |
| 2013-10-08 | $6.49 | $6.49 | 600 |
| 2013-10-07 | $6.50 | $6.50 | 0 |
| 2013-10-04 | $6.50 | $6.50 | 600 |
| 2013-10-03 | $6.44 | $6.44 | 2,000 |
| 2013-10-02 | $6.54 | $6.54 | 5,000 |
| 2013-10-01 | $6.60 | $6.60 | 3,000 |
| 2013-09-30 | $6.61 | $6.61 | 1,900 |
| 2013-09-27 | $6.90 | $6.90 | 1,100 |
| 2013-09-26 | $6.95 | $6.95 | 2,700 |
| 2013-09-25 | $6.78 | $6.78 | 1,900 |
| 2013-09-24 | $6.71 | $6.71 | 3,000 |
| 2013-09-23 | $6.55 | $6.55 | 500 |
| 2013-09-20 | $6.73 | $6.73 | 6,900 |
| 2013-09-19 | $6.78 | $6.78 | 800 |
| 2013-09-18 | $6.70 | $6.70 | 7,800 |
| 2013-09-17 | $6.53 | $6.53 | 1,500 |
| 2013-09-16 | $6.35 | $6.35 | 1,100 |
| 2013-09-13 | $6.45 | $6.45 | 1,500 |
| 2013-09-12 | $6.45 | $6.45 | 2,100 |
| 2013-09-11 | $6.38 | $6.38 | 7,100 |
| 2013-09-10 | $6.15 | $6.15 | 0 |
| 2013-09-09 | $6.15 | $6.15 | 1,900 |
| 2013-09-06 | $6.02 | $6.02 | 1,500 |
| 2013-09-05 | $6.00 | $6.00 | 1,800 |
| 2013-09-04 | $5.95 | $5.95 | 2,700 |
| 2013-09-03 | $6.18 | $6.18 | 1,300 |
| 2013-08-30 | $6.10 | $6.10 | 1,700 |
| 2013-08-29 | $6.20 | $6.20 | 4,000 |
| 2013-08-28 | $6.20 | $6.20 | 8,500 |
| 2013-08-27 | $6.10 | $6.10 | 500 |
| 2013-08-26 | $6.25 | $6.25 | 600 |
| 2013-08-23 | $6.40 | $6.40 | 4,700 |
| 2013-08-22 | $6.25 | $6.25 | 5,300 |
| 2013-08-21 | $6.30 | $6.30 | 1,500 |
| 2013-08-20 | $6.50 | $6.50 | 5,600 |
| 2013-08-19 | $6.30 | $6.30 | 3,400 |
| 2013-08-16 | $6.43 | $6.43 | 700 |
| 2013-08-15 | $6.45 | $6.45 | 623,800 |
| 2013-08-14 | $6.35 | $6.35 | 1,000 |
| 2013-08-13 | $6.50 | $6.50 | 145,000 |
| 2013-08-12 | $6.56 | $6.56 | 500 |
| 2013-08-09 | $6.62 | $6.62 | 3,700 |
| 2013-08-08 | $6.50 | $6.50 | 2,600 |
| 2013-08-07 | $6.70 | $6.70 | 4,000 |
| 2013-08-06 | $6.81 | $6.81 | 600 |
| 2013-08-05 | $6.74 | $6.74 | 1,900 |
| 2013-08-02 | $6.80 | $6.80 | 300 |
| 2013-08-01 | $6.70 | $6.70 | 200 |
| 2013-07-31 | $6.65 | $6.65 | 5,800 |
| 2013-07-30 | $6.32 | $6.32 | 4,700 |
| 2013-07-29 | $6.54 | $6.54 | 1,200 |
| 2013-07-26 | $6.41 | $6.41 | 6,300 |
| 2013-07-25 | $6.92 | $6.92 | 900 |
| 2013-07-24 | $6.88 | $6.88 | 500 |
| 2013-07-23 | $6.84 | $6.84 | 0 |
| 2013-07-22 | $6.84 | $6.84 | 0 |
| 2013-07-19 | $6.84 | $6.84 | 1,200 |
| 2013-07-18 | $6.70 | $6.70 | 0 |
| 2013-07-17 | $6.70 | $6.70 | 0 |
| 2013-07-16 | $6.70 | $6.70 | 0 |
| 2013-07-15 | $6.70 | $6.70 | 3,500 |
| 2013-07-12 | $6.64 | $6.64 | 0 |
| 2013-07-11 | $6.64 | $6.64 | 3,500 |
| 2013-07-10 | $6.70 | $6.70 | 200 |
| 2013-07-09 | $6.81 | $6.81 | 0 |
| 2013-07-08 | $6.81 | $6.81 | 1,400 |
| 2013-07-05 | $6.90 | $6.90 | 400 |
| 2013-07-03 | $6.83 | $6.83 | 1,500 |
| 2013-07-02 | $6.78 | $6.78 | 4,000 |
| 2013-07-01 | $6.35 | $6.35 | 0 |
| 2013-06-28 | $6.35 | $6.35 | 800 |
| 2013-06-27 | $6.44 | $6.44 | 1,600 |
| 2013-06-26 | $6.45 | $6.45 | 5,200 |
| 2013-06-25 | $6.34 | $6.34 | 1,400 |
| 2013-06-24 | $6.45 | $6.45 | 1,800 |
| 2013-06-21 | $6.70 | $6.70 | 3,200 |
| 2013-06-20 | $7.14 | $7.14 | 0 |
| 2013-06-19 | $7.14 | $7.14 | 0 |
| 2013-06-18 | $7.14 | $7.14 | 800 |
| 2013-06-17 | $6.86 | $6.86 | 0 |
| 2013-06-14 | $6.86 | $6.86 | 0 |
| 2013-06-13 | $6.86 | $6.86 | 1,600 |
| 2013-06-12 | $6.91 | $6.91 | 1,500 |
| 2013-06-11 | $6.80 | $6.80 | 200 |
| 2013-06-10 | $6.85 | $6.85 | 1,400 |
| 2013-06-07 | $6.75 | $6.75 | 900 |
| 2013-06-06 | $6.47 | $6.47 | 13,100 |
| 2013-06-05 | $6.81 | $6.81 | 0 |
| 2013-06-04 | $6.81 | $6.81 | 1,443,400 |
| 2013-06-03 | $6.50 | $6.50 | 1,600 |
| 2013-05-31 | $6.88 | $6.88 | 0 |
| 2013-05-30 | $6.88 | $6.88 | 800 |
| 2013-05-29 | $6.96 | $6.96 | 3,400 |
| 2013-05-28 | $6.95 | $6.95 | 200 |
| 2013-05-24 | $7.21 | $7.21 | 2,300 |
| 2013-05-23 | $7.10 | $7.10 | 2,500 |
| 2013-05-22 | $7.56 | $7.56 | 652,100 |
| 2013-05-21 | $7.40 | $7.40 | 9,800 |
| 2013-05-20 | $7.55 | $7.55 | 0 |
| 2013-05-17 | $7.55 | $7.55 | 1,600 |
| 2013-05-16 | $7.32 | $7.32 | 800 |
| 2013-05-15 | $7.28 | $7.28 | 2,700 |
| 2013-05-14 | $7.02 | $7.02 | 2,200 |
| 2013-05-13 | $6.45 | $6.45 | 0 |
| 2013-05-10 | $6.45 | $6.45 | 1,400 |
| 2013-05-09 | $6.45 | $6.45 | 16,800 |
| 2013-05-08 | $6.50 | $6.50 | 400 |
| 2013-05-07 | $6.33 | $6.33 | 0 |
| 2013-05-06 | $6.33 | $6.33 | 4,400 |
| 2013-05-03 | $6.30 | $6.30 | 200 |
| 2013-05-02 | $6.33 | $6.33 | 1,200 |
| 2013-05-01 | $6.20 | $6.20 | 700 |
| 2013-04-30 | $6.31 | $6.31 | 1,200 |
| 2013-04-29 | $6.41 | $6.41 | 4,100 |
| 2013-04-26 | $6.20 | $6.20 | 200 |
| 2013-04-25 | $6.37 | $6.37 | 8,100 |
| 2013-04-24 | $6.40 | $6.40 | 0 |
| 2013-04-23 | $6.40 | $6.40 | 3,900 |
| 2013-04-22 | $6.24 | $6.24 | 7,100 |
| 2013-04-19 | $6.15 | $6.15 | 1,684,200 |
| 2013-04-18 | $6.13 | $6.13 | 1,100 |
| 2013-04-17 | $6.29 | $6.29 | 198,600 |
| 2013-04-16 | $6.05 | $6.05 | 2,000 |
| 2013-04-15 | $6.30 | $6.30 | 2,200 |
| 2013-04-12 | $6.45 | $6.45 | 1,000 |
| 2013-04-11 | $6.40 | $6.40 | 1,100 |
| 2013-04-10 | $5.99 | $5.99 | 3,300 |
| 2013-04-09 | $5.84 | $5.84 | 1,500 |
| 2013-04-08 | $5.76 | $5.76 | 1,400 |
| 2013-04-05 | $5.70 | $5.70 | 200 |
| 2013-04-04 | $5.68 | $5.68 | 900 |
| 2013-04-03 | $5.77 | $5.77 | 3,100 |
| 2013-04-02 | $5.68 | $5.68 | 1,000 |
| 2013-04-01 | $5.75 | $5.75 | 700 |
| 2013-03-28 | $5.87 | $5.87 | 200 |
| 2013-03-27 | $5.82 | $5.82 | 0 |
| 2013-03-26 | $5.82 | $5.82 | 300 |
| 2013-03-25 | $5.93 | $5.93 | 2,500 |
| 2013-03-22 | $6.04 | $6.04 | 0 |
| 2013-03-21 | $6.04 | $6.04 | 700 |
| 2013-03-20 | $5.86 | $5.86 | 89,000 |
| 2013-03-19 | $5.95 | $5.95 | 0 |
| 2013-03-18 | $5.95 | $5.95 | 0 |
| 2013-03-15 | $5.95 | $5.95 | 1,000 |
| 2013-03-14 | $5.68 | $5.68 | 800 |
| 2013-03-13 | $5.78 | $5.78 | 4,000 |
| 2013-03-12 | $5.81 | $5.81 | 1,000 |
| 2013-03-11 | $5.87 | $5.87 | 6,200 |
| 2013-03-08 | $5.75 | $5.75 | 5,700 |
| 2013-03-07 | $5.74 | $5.74 | 107,300 |
| 2013-03-06 | $5.70 | $5.70 | 1,400 |
| 2013-03-05 | $5.65 | $5.65 | 2,100 |
| 2013-03-04 | $5.55 | $5.55 | 2,400 |
| 2013-03-01 | $5.65 | $5.65 | 6,000 |
| 2013-02-28 | $5.70 | $5.70 | 2,000 |
| 2013-02-27 | $5.61 | $5.61 | 6,300 |
| 2013-02-26 | $5.69 | $5.69 | 1,400 |
| 2013-02-25 | $5.72 | $5.72 | 3,400 |
| 2013-02-22 | $5.45 | $5.45 | 2,700 |
| 2013-02-21 | $5.65 | $5.65 | 2,500 |
| 2013-02-20 | $5.52 | $5.52 | 102,800 |
| 2013-02-19 | $5.60 | $5.60 | 44,000 |
| 2013-02-15 | $5.60 | $5.60 | 800 |
| 2013-02-14 | $5.72 | $5.72 | 0 |
| 2013-02-13 | $5.72 | $5.72 | 1,300 |
| 2013-02-12 | $5.75 | $5.75 | 2,100 |
| 2013-02-11 | $6.00 | $6.00 | 52,800 |
| 2013-02-08 | $5.55 | $5.55 | 3,400 |
| 2013-02-07 | $5.80 | $5.80 | 1,400 |
| 2013-02-06 | $5.82 | $5.82 | 4,000 |
| 2013-02-05 | $5.82 | $5.82 | 800 |
| 2013-02-04 | $5.90 | $5.90 | 300 |
| 2013-02-01 | $5.95 | $5.95 | 6,800 |
| 2013-01-31 | $6.00 | $6.00 | 1,600 |
| 2013-01-30 | $6.05 | $6.05 | 8,800 |
| 2013-01-29 | $6.09 | $6.09 | 7,000 |
| 2013-01-28 | $6.15 | $6.15 | 2,100 |
| 2013-01-25 | $6.22 | $6.22 | 7,800 |
| 2013-01-24 | $6.00 | $6.00 | 1,400 |
| 2013-01-23 | $5.97 | $5.97 | 5,500 |
| 2013-01-22 | $6.14 | $6.14 | 12,400 |
| 2013-01-18 | $6.17 | $6.17 | 13,800 |
| 2013-01-17 | $6.00 | $6.00 | 300 |
| 2013-01-16 | $6.03 | $6.03 | 13,300 |
| 2013-01-15 | $6.16 | $6.16 | 1,500 |
| 2013-01-14 | $6.25 | $6.25 | 2,400 |
| 2013-01-11 | $6.11 | $6.11 | 3,800 |
| 2013-01-10 | $6.15 | $6.15 | 5,200 |
| 2013-01-09 | $6.21 | $6.21 | 800 |
| 2013-01-08 | $6.05 | $6.05 | 24,100 |
| 2013-01-07 | $5.91 | $5.91 | 2,300 |
| 2013-01-04 | $6.08 | $6.08 | 12,400 |
| 2013-01-03 | $6.00 | $6.00 | 9,600 |
| 2013-01-02 | $5.99 | $5.99 | 3,500 |