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
- 2008-06-24 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 | $6.64 | $6.64 | 0 |
| 2013-12-30 | $6.64 | $6.64 | 164,500 |
| 2013-12-27 | $6.44 | $6.44 | 0 |
| 2013-12-26 | $6.44 | $6.44 | 78,600 |
| 2013-12-24 | $6.15 | $6.15 | 0 |
| 2013-12-23 | $6.15 | $6.15 | 4,800 |
| 2013-12-20 | $6.32 | $6.32 | 0 |
| 2013-12-19 | $6.32 | $6.32 | 656,100 |
| 2013-12-18 | $6.20 | $6.20 | 0 |
| 2013-12-17 | $6.20 | $6.20 | 700 |
| 2013-12-16 | $6.25 | $6.25 | 200 |
| 2013-12-13 | $6.28 | $6.28 | 0 |
| 2013-12-12 | $6.28 | $6.28 | 0 |
| 2013-12-11 | $6.28 | $6.28 | 0 |
| 2013-12-10 | $6.28 | $6.28 | 212,100 |
| 2013-12-09 | $6.33 | $6.33 | 103,000 |
| 2013-12-06 | $6.36 | $6.36 | 528,000 |
| 2013-12-05 | $6.49 | $6.49 | 0 |
| 2013-12-04 | $6.49 | $6.49 | 0 |
| 2013-12-03 | $6.49 | $6.49 | 1,300 |
| 2013-12-02 | $6.52 | $6.52 | 0 |
| 2013-11-29 | $6.52 | $6.52 | 0 |
| 2013-11-27 | $6.52 | $6.52 | 0 |
| 2013-11-26 | $6.52 | $6.52 | 473,300 |
| 2013-11-25 | $6.50 | $6.50 | 323,000 |
| 2013-11-22 | $6.55 | $6.55 | 1,222,400 |
| 2013-11-21 | $6.66 | $6.66 | 0 |
| 2013-11-20 | $6.66 | $6.66 | 0 |
| 2013-11-19 | $6.66 | $6.66 | 0 |
| 2013-11-18 | $6.66 | $6.66 | 80,000 |
| 2013-11-15 | $6.51 | $6.51 | 1,102,500 |
| 2013-11-14 | $6.51 | $6.51 | 0 |
| 2013-11-13 | $6.51 | $6.51 | 284,700 |
| 2013-11-12 | $6.32 | $6.32 | 100,000 |
| 2013-11-11 | $6.27 | $6.27 | 0 |
| 2013-11-08 | $6.27 | $6.27 | 0 |
| 2013-11-07 | $6.27 | $6.27 | 0 |
| 2013-11-06 | $6.27 | $6.27 | 0 |
| 2013-11-05 | $6.27 | $6.27 | 0 |
| 2013-11-04 | $6.27 | $6.27 | 0 |
| 2013-11-01 | $6.27 | $6.27 | 0 |
| 2013-10-31 | $6.27 | $6.27 | 300 |
| 2013-10-30 | $6.40 | $6.40 | 1,000 |
| 2013-10-29 | $6.44 | $6.44 | 0 |
| 2013-10-28 | $6.44 | $6.44 | 0 |
| 2013-10-25 | $6.44 | $6.44 | 3,100 |
| 2013-10-24 | $6.56 | $6.56 | 0 |
| 2013-10-23 | $6.56 | $6.56 | 0 |
| 2013-10-22 | $6.56 | $6.56 | 50,000 |
| 2013-10-21 | $6.59 | $6.59 | 0 |
| 2013-10-18 | $6.59 | $6.59 | 195,000 |
| 2013-10-17 | $6.40 | $6.40 | 0 |
| 2013-10-16 | $6.40 | $6.40 | 0 |
| 2013-10-15 | $6.40 | $6.40 | 0 |
| 2013-10-14 | $6.40 | $6.40 | 0 |
| 2013-10-11 | $6.40 | $6.40 | 0 |
| 2013-10-10 | $6.40 | $6.40 | 0 |
| 2013-10-09 | $6.40 | $6.40 | 24,000 |
| 2013-10-08 | $6.33 | $6.33 | 0 |
| 2013-10-07 | $6.33 | $6.33 | 0 |
| 2013-10-04 | $6.33 | $6.33 | 0 |
| 2013-10-03 | $6.33 | $6.33 | 0 |
| 2013-10-02 | $6.33 | $6.33 | 2,000 |
| 2013-10-01 | $6.46 | $6.46 | 0 |
| 2013-09-30 | $6.46 | $6.46 | 0 |
| 2013-09-27 | $6.46 | $6.46 | 0 |
| 2013-09-26 | $6.46 | $6.46 | 745,400 |
| 2013-09-25 | $6.49 | $6.49 | 0 |
| 2013-09-24 | $6.49 | $6.49 | 0 |
| 2013-09-23 | $6.49 | $6.49 | 0 |
| 2013-09-20 | $6.49 | $6.49 | 0 |
| 2013-09-19 | $6.49 | $6.49 | 0 |
| 2013-09-18 | $6.49 | $6.49 | 95,000 |
| 2013-09-17 | $6.30 | $6.30 | 0 |
| 2013-09-16 | $6.30 | $6.30 | 0 |
| 2013-09-13 | $6.30 | $6.30 | 0 |
| 2013-09-12 | $6.30 | $6.30 | 0 |
| 2013-09-11 | $6.30 | $6.30 | 167,600 |
| 2013-09-10 | $6.35 | $6.35 | 4,500 |
| 2013-09-09 | $6.28 | $6.28 | 205,400 |
| 2013-09-06 | $6.26 | $6.26 | 0 |
| 2013-09-05 | $6.25 | $6.25 | 860,000 |
| 2013-09-04 | $6.31 | $6.31 | 43,000 |
| 2013-09-03 | $5.93 | $5.93 | 0 |
| 2013-08-30 | $5.93 | $5.93 | 0 |
| 2013-08-29 | $5.93 | $5.93 | 4,200 |
| 2013-08-28 | $6.09 | $6.09 | 0 |
| 2013-08-27 | $6.09 | $6.09 | 0 |
| 2013-08-26 | $6.09 | $6.09 | 0 |
| 2013-08-23 | $6.09 | $6.09 | 0 |
| 2013-08-22 | $6.09 | $6.09 | 0 |
| 2013-08-21 | $6.09 | $6.09 | 0 |
| 2013-08-20 | $6.08 | $6.08 | 754,200 |
| 2013-08-19 | $6.29 | $6.29 | 0 |
| 2013-08-16 | $6.29 | $6.29 | 0 |
| 2013-08-15 | $6.29 | $6.29 | 0 |
| 2013-08-14 | $6.30 | $6.30 | 0 |
| 2013-08-13 | $6.30 | $6.30 | 0 |
| 2013-08-12 | $6.29 | $6.29 | 90,000 |
| 2013-08-09 | $6.28 | $6.28 | 0 |
| 2013-08-08 | $6.28 | $6.28 | 0 |
| 2013-08-07 | $6.28 | $6.28 | 0 |
| 2013-08-06 | $6.28 | $6.28 | 0 |
| 2013-08-05 | $6.28 | $6.28 | 0 |
| 2013-08-02 | $6.28 | $6.28 | 0 |
| 2013-08-01 | $6.28 | $6.28 | 2,000 |
| 2013-07-31 | $6.15 | $6.15 | 31,000 |
| 2013-07-30 | $6.19 | $6.19 | 670,100 |
| 2013-07-29 | $6.17 | $6.17 | 3,866,500 |
| 2013-07-26 | $6.15 | $6.15 | 2,000 |
| 2013-07-25 | $6.64 | $6.64 | 22,600 |
| 2013-07-24 | $6.65 | $6.65 | 0 |
| 2013-07-23 | $6.65 | $6.65 | 7,300 |
| 2013-07-22 | $6.74 | $6.74 | 120,000 |
| 2013-07-19 | $6.60 | $6.60 | 0 |
| 2013-07-18 | $6.60 | $6.60 | 7,300 |
| 2013-07-17 | $6.66 | $6.66 | 161,200 |
| 2013-07-16 | $6.61 | $6.61 | 454,000 |
| 2013-07-15 | $6.61 | $6.61 | 0 |
| 2013-07-12 | $6.61 | $6.61 | 0 |
| 2013-07-11 | $6.61 | $6.61 | 430,000 |
| 2013-07-10 | $6.20 | $6.20 | 0 |
| 2013-07-09 | $6.20 | $6.20 | 0 |
| 2013-07-08 | $6.20 | $6.20 | 0 |
| 2013-07-05 | $6.20 | $6.20 | 0 |
| 2013-07-03 | $6.20 | $6.20 | 160,900 |
| 2013-07-02 | $6.35 | $6.35 | 176,700 |
| 2013-07-01 | $6.24 | $6.24 | 0 |
| 2013-06-28 | $6.24 | $6.24 | 702,000 |
| 2013-06-27 | $5.95 | $5.95 | 0 |
| 2013-06-26 | $5.95 | $5.95 | 0 |
| 2013-06-25 | $5.95 | $5.95 | 240,000 |
| 2013-06-24 | $6.05 | $6.05 | 0 |
| 2013-06-21 | $6.05 | $6.05 | 0 |
| 2013-06-20 | $6.05 | $6.05 | 401,700 |
| 2013-06-19 | $6.22 | $6.22 | 503,500 |
| 2013-06-18 | $6.17 | $6.17 | 73,400 |
| 2013-06-17 | $6.16 | $6.16 | 44,000 |
| 2013-06-14 | $6.04 | $6.04 | 100,300 |
| 2013-06-13 | $6.29 | $6.29 | 434,000 |
| 2013-06-12 | $6.05 | $6.05 | 0 |
| 2013-06-11 | $6.05 | $6.05 | 880,700 |
| 2013-06-10 | $5.81 | $5.81 | 0 |
| 2013-06-07 | $5.81 | $5.81 | 1,900 |
| 2013-06-06 | $5.73 | $5.73 | 154,500 |
| 2013-06-05 | $5.76 | $5.76 | 379,400 |
| 2013-06-04 | $6.13 | $6.13 | 42,600 |
| 2013-06-03 | $5.40 | $5.40 | 163,800 |
| 2013-05-31 | $5.96 | $5.96 | 915,100 |
| 2013-05-30 | $6.10 | $6.10 | 11,800 |
| 2013-05-29 | $5.85 | $5.85 | 1,800 |
| 2013-05-28 | $6.09 | $6.09 | 558,600 |
| 2013-05-24 | $6.09 | $6.09 | 1,855,500 |
| 2013-05-23 | $6.24 | $6.24 | 2,177,700 |
| 2013-05-22 | $6.90 | $6.90 | 4,200 |
| 2013-05-21 | $6.83 | $6.83 | 0 |
| 2013-05-20 | $6.83 | $6.83 | 100,000 |
| 2013-05-17 | $6.91 | $6.91 | 1,036,000 |
| 2013-05-16 | $7.35 | $7.35 | 0 |
| 2013-05-15 | $7.35 | $7.35 | 209,500 |
| 2013-05-14 | $7.13 | $7.13 | 451,600 |
| 2013-05-13 | $7.20 | $7.20 | 1,097,400 |
| 2013-05-10 | $6.62 | $6.62 | 1,000 |
| 2013-05-09 | $6.72 | $6.72 | 210,000 |
| 2013-05-08 | $6.76 | $6.76 | 299,200 |
| 2013-05-07 | $6.80 | $6.80 | 34,900 |
| 2013-05-06 | $6.86 | $6.86 | 1,199,200 |
| 2013-05-03 | $6.78 | $6.78 | 0 |
| 2013-05-02 | $6.78 | $6.78 | 280,000 |
| 2013-05-01 | $6.90 | $6.90 | 0 |
| 2013-04-30 | $6.90 | $6.90 | 1,213,700 |
| 2013-04-29 | $6.81 | $6.81 | 2,000,000 |
| 2013-04-26 | $6.78 | $6.78 | 1,530,000 |
| 2013-04-25 | $6.70 | $6.70 | 1,139,700 |
| 2013-04-24 | $6.56 | $6.56 | 1,520,000 |
| 2013-04-23 | $6.62 | $6.62 | 1,700,000 |
| 2013-04-22 | $6.53 | $6.53 | 51,500 |
| 2013-04-19 | $6.62 | $6.62 | 0 |
| 2013-04-18 | $6.62 | $6.62 | 0 |
| 2013-04-17 | $6.62 | $6.62 | 8,900 |
| 2013-04-16 | $6.68 | $6.68 | 0 |
| 2013-04-15 | $6.68 | $6.68 | 0 |
| 2013-04-12 | $6.68 | $6.68 | 0 |
| 2013-04-11 | $6.68 | $6.68 | 0 |
| 2013-04-10 | $6.68 | $6.68 | 100 |
| 2013-04-09 | $6.34 | $6.34 | 279,000 |
| 2013-04-08 | $6.59 | $6.59 | 302,400 |
| 2013-04-05 | $6.01 | $6.01 | 0 |
| 2013-04-04 | $6.01 | $6.01 | 0 |
| 2013-04-03 | $6.01 | $6.01 | 0 |
| 2013-04-02 | $6.01 | $6.01 | 0 |
| 2013-04-01 | $6.01 | $6.01 | 0 |
| 2013-03-28 | $6.01 | $6.01 | 62,400 |
| 2013-03-27 | $5.92 | $5.92 | 237,000 |
| 2013-03-26 | $6.00 | $6.00 | 0 |
| 2013-03-25 | $6.00 | $6.00 | 0 |
| 2013-03-22 | $6.00 | $6.00 | 0 |
| 2013-03-21 | $6.00 | $6.00 | 0 |
| 2013-03-20 | $6.00 | $6.00 | 300 |
| 2013-03-19 | $6.03 | $6.03 | 0 |
| 2013-03-18 | $6.03 | $6.03 | 0 |
| 2013-03-15 | $6.03 | $6.03 | 0 |
| 2013-03-14 | $6.03 | $6.03 | 0 |
| 2013-03-13 | $6.03 | $6.03 | 390,800 |
| 2013-03-12 | $5.92 | $5.92 | 1,200 |
| 2013-03-11 | $5.94 | $5.94 | 442,000 |
| 2013-03-08 | $5.69 | $5.69 | 845,400 |
| 2013-03-07 | $5.67 | $5.67 | 821,800 |
| 2013-03-06 | $5.85 | $5.85 | 10,000 |
| 2013-03-05 | $5.41 | $5.41 | 0 |
| 2013-03-04 | $5.41 | $5.41 | 0 |
| 2013-03-01 | $5.41 | $5.41 | 0 |
| 2013-02-28 | $5.41 | $5.41 | 0 |
| 2013-02-27 | $5.41 | $5.41 | 0 |
| 2013-02-26 | $5.41 | $5.41 | 0 |
| 2013-02-25 | $5.41 | $5.41 | 0 |
| 2013-02-22 | $5.41 | $5.41 | 0 |
| 2013-02-21 | $5.41 | $5.41 | 0 |
| 2013-02-20 | $5.41 | $5.41 | 0 |
| 2013-02-19 | $5.41 | $5.41 | 0 |
| 2013-02-15 | $5.41 | $5.41 | 200 |
| 2013-02-14 | $5.65 | $5.65 | 0 |
| 2013-02-13 | $5.65 | $5.65 | 0 |
| 2013-02-12 | $5.65 | $5.65 | 0 |
| 2013-02-11 | $5.65 | $5.65 | 0 |
| 2013-02-08 | $5.65 | $5.65 | 0 |
| 2013-02-07 | $5.65 | $5.65 | 0 |
| 2013-02-06 | $5.65 | $5.65 | 800 |
| 2013-02-05 | $5.76 | $5.76 | 0 |
| 2013-02-04 | $5.76 | $5.76 | 0 |
| 2013-02-01 | $5.76 | $5.76 | 0 |
| 2013-01-31 | $5.76 | $5.76 | 5,000 |
| 2013-01-30 | $5.32 | $5.32 | 0 |
| 2013-01-29 | $5.32 | $5.32 | 0 |
| 2013-01-28 | $5.32 | $5.32 | 200 |
| 2013-01-25 | $5.32 | $5.32 | 0 |
| 2013-01-24 | $5.32 | $5.32 | 100 |
| 2013-01-23 | $5.35 | $5.35 | 0 |
| 2013-01-22 | $5.35 | $5.35 | 0 |
| 2013-01-18 | $5.35 | $5.35 | 0 |
| 2013-01-17 | $5.35 | $5.35 | 0 |
| 2013-01-16 | $5.35 | $5.35 | 5,000 |
| 2013-01-15 | $5.54 | $5.54 | 0 |
| 2013-01-14 | $5.54 | $5.54 | 0 |
| 2013-01-11 | $5.54 | $5.54 | 0 |
| 2013-01-10 | $5.54 | $5.54 | 0 |
| 2013-01-09 | $5.54 | $5.54 | 0 |
| 2013-01-08 | $5.54 | $5.54 | 0 |
| 2013-01-07 | $5.54 | $5.54 | 0 |
| 2013-01-04 | $5.54 | $5.54 | 0 |
| 2013-01-03 | $5.54 | $5.54 | 34,200 |
| 2013-01-02 | $4.69 | $4.69 | 0 |