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 2026-08-27
- 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 | $7.22 | $7.22 | 3,200 |
| 2013-12-30 | $7.22 | $7.22 | 1,600 |
| 2013-12-27 | $7.16 | $7.16 | 2,000 |
| 2013-12-26 | $7.44 | $7.44 | 800 |
| 2013-12-24 | $7.01 | $7.01 | 400 |
| 2013-12-23 | $7.04 | $7.04 | 1,600 |
| 2013-12-20 | $6.97 | $6.97 | 800 |
| 2013-12-19 | $6.97 | $6.97 | 2,000 |
| 2013-12-18 | $7.06 | $7.06 | 1,200 |
| 2013-12-17 | $6.88 | $6.88 | 30,800 |
| 2013-12-16 | $7.16 | $7.16 | 0 |
| 2013-12-13 | $7.16 | $7.16 | 400 |
| 2013-12-12 | $7.18 | $7.18 | 1,200 |
| 2013-12-11 | $7.42 | $7.42 | 2,400 |
| 2013-12-10 | $7.16 | $7.16 | 2,400 |
| 2013-12-09 | $6.93 | $6.93 | 4,000 |
| 2013-12-06 | $6.74 | $6.74 | 800 |
| 2013-12-05 | $6.92 | $6.92 | 1,600 |
| 2013-12-04 | $6.77 | $6.77 | 2,400 |
| 2013-12-03 | $6.79 | $6.79 | 1,600 |
| 2013-12-02 | $6.79 | $6.79 | 3,200 |
| 2013-11-29 | $6.82 | $6.82 | 0 |
| 2013-11-27 | $6.86 | $6.86 | 5,200 |
| 2013-11-26 | $7.09 | $7.09 | 400 |
| 2013-11-25 | $7.05 | $7.05 | 1,600 |
| 2013-11-22 | $7.13 | $7.13 | 3,600 |
| 2013-11-21 | $7.19 | $7.19 | 800 |
| 2013-11-20 | $6.94 | $6.94 | 3,600 |
| 2013-11-19 | $7.01 | $7.01 | 800 |
| 2013-11-18 | $6.88 | $6.88 | 32,000 |
| 2013-11-15 | $6.80 | $6.80 | 800 |
| 2013-11-14 | $6.35 | $6.35 | 1,200 |
| 2013-11-13 | $6.15 | $6.15 | 1,200 |
| 2013-11-12 | $5.98 | $5.98 | 800 |
| 2013-11-11 | $5.85 | $5.85 | 2,000 |
| 2013-11-08 | $5.57 | $5.57 | 0 |
| 2013-11-07 | $5.57 | $5.57 | 8,400 |
| 2013-11-06 | $5.75 | $5.75 | 1,600 |
| 2013-11-05 | $5.79 | $5.79 | 2,000 |
| 2013-11-04 | $5.72 | $5.72 | 0 |
| 2013-11-01 | $5.72 | $5.72 | 3,600 |
| 2013-10-31 | $5.88 | $5.88 | 400 |
| 2013-10-30 | $5.85 | $5.85 | 2,000 |
| 2013-10-29 | $5.57 | $5.57 | 400 |
| 2013-10-28 | $5.85 | $5.85 | 3,600 |
| 2013-10-25 | $5.66 | $5.66 | 0 |
| 2013-10-24 | $5.66 | $5.66 | 3,200 |
| 2013-10-23 | $5.70 | $5.70 | 7,200 |
| 2013-10-22 | $5.88 | $5.88 | 0 |
| 2013-10-21 | $5.88 | $5.88 | 11,600 |
| 2013-10-18 | $5.98 | $5.98 | 1,200 |
| 2013-10-17 | $5.73 | $5.73 | 3,200 |
| 2013-10-16 | $5.75 | $5.75 | 0 |
| 2013-10-15 | $5.75 | $5.75 | 2,000 |
| 2013-10-14 | $5.68 | $5.68 | 800 |
| 2013-10-11 | $5.25 | $5.25 | 400 |
| 2013-10-10 | $5.46 | $5.46 | 2,000 |
| 2013-10-09 | $5.21 | $5.21 | 400 |
| 2013-10-08 | $5.29 | $5.29 | 400 |
| 2013-10-07 | $5.27 | $5.27 | 400 |
| 2013-10-04 | $5.53 | $5.53 | 4,000 |
| 2013-10-03 | $5.62 | $5.62 | 3,200 |
| 2013-10-02 | $5.59 | $5.58 | 13,200 |
| 2013-10-01 | $5.69 | $5.69 | 2,400 |
| 2013-09-30 | $5.81 | $5.81 | 0 |
| 2013-09-27 | $5.81 | $5.81 | 1,600 |
| 2013-09-26 | $5.95 | $5.95 | 800 |
| 2013-09-25 | $5.65 | $5.65 | 0 |
| 2013-09-24 | $5.67 | $5.67 | 38,000 |
| 2013-09-23 | $5.67 | $5.67 | 4,000 |
| 2013-09-20 | $5.67 | $5.67 | 4,000 |
| 2013-09-19 | $5.60 | $5.60 | 4,000 |
| 2013-09-18 | $5.47 | $5.47 | 0 |
| 2013-09-17 | $5.35 | $5.35 | 2,000 |
| 2013-09-16 | $5.25 | $5.25 | 0 |
| 2013-09-13 | $5.20 | $5.20 | 0 |
| 2013-09-12 | $5.09 | $5.09 | 2,000 |
| 2013-09-11 | $5.09 | $5.09 | 2,000 |
| 2013-09-10 | $4.96 | $4.96 | 6,000 |
| 2013-09-09 | $4.66 | $4.66 | 4,000 |
| 2013-09-06 | $4.72 | $4.72 | 4,000 |
| 2013-09-05 | $4.66 | $4.66 | 0 |
| 2013-09-04 | $4.63 | $4.63 | 0 |
| 2013-09-03 | $4.50 | $4.50 | 4,000 |
| 2013-08-30 | $3.99 | $3.99 | 2,000 |
| 2013-08-29 | $4.02 | $4.02 | 0 |
| 2013-08-28 | $4.02 | $4.02 | 6,000 |
| 2013-08-27 | $4.18 | $4.18 | 2,000 |
| 2013-08-26 | $4.28 | $4.28 | 2,000 |
| 2013-08-23 | $4.39 | $4.39 | 2,000 |
| 2013-08-22 | $4.35 | $4.35 | 2,000 |
| 2013-08-21 | $4.38 | $4.38 | 0 |
| 2013-08-20 | $4.38 | $4.38 | 0 |
| 2013-08-19 | $4.38 | $4.38 | 18,000 |
| 2013-08-16 | $4.09 | $4.09 | 0 |
| 2013-08-15 | $4.09 | $4.09 | 10,000 |
| 2013-08-14 | $4.30 | $4.30 | 0 |
| 2013-08-13 | $4.39 | $4.39 | 0 |
| 2013-08-12 | $4.37 | $4.37 | 2,000 |
| 2013-08-09 | $4.79 | $4.79 | 60,000 |
| 2013-08-08 | $4.72 | $4.72 | 2,000 |
| 2013-08-07 | $4.86 | $4.86 | 18,000 |
| 2013-08-06 | $4.95 | $4.95 | 16,000 |
| 2013-08-05 | $5.05 | $5.05 | 4,000 |
| 2013-08-02 | $4.97 | $4.97 | 16,000 |
| 2013-08-01 | $4.79 | $4.79 | 2,000 |
| 2013-07-31 | $4.73 | $4.73 | 6,000 |
| 2013-07-30 | $4.75 | $4.75 | 2,000 |
| 2013-07-29 | $4.94 | $4.94 | 0 |
| 2013-07-26 | $4.94 | $4.94 | 2,000 |
| 2013-07-25 | $5.13 | $5.13 | 2,000 |
| 2013-07-24 | $5.46 | $5.46 | 0 |
| 2013-07-23 | $5.46 | $5.46 | 0 |
| 2013-07-22 | $5.46 | $5.46 | 2,000 |
| 2013-07-19 | $5.63 | $5.63 | 2,000 |
| 2013-07-18 | $5.69 | $5.69 | 2,000 |
| 2013-07-17 | $5.64 | $5.64 | 2,000 |
| 2013-07-16 | $5.94 | $5.94 | 0 |
| 2013-07-15 | $5.94 | $5.94 | 2,000 |
| 2013-07-12 | $5.78 | $5.78 | 0 |
| 2013-07-11 | $5.78 | $5.78 | 2,000 |
| 2013-07-10 | $5.76 | $5.76 | 16,000 |
| 2013-07-09 | $5.66 | $5.66 | 0 |
| 2013-07-08 | $5.66 | $5.66 | 4,000 |
| 2013-07-05 | $5.48 | $5.48 | 0 |
| 2013-07-03 | $5.48 | $5.48 | 0 |
| 2013-07-02 | $5.48 | $5.48 | 6,000 |
| 2013-07-01 | $5.15 | $5.15 | 2,000 |
| 2013-06-28 | $5.01 | $5.01 | 2,000 |
| 2013-06-27 | $4.86 | $4.86 | 0 |
| 2013-06-26 | $4.86 | $4.86 | 4,000 |
| 2013-06-25 | $4.98 | $4.98 | 2,000 |
| 2013-06-24 | $4.93 | $4.93 | 2,000 |
| 2013-06-21 | $4.84 | $4.84 | 2,000 |
| 2013-06-20 | $5.15 | $5.15 | 0 |
| 2013-06-19 | $5.15 | $5.15 | 14,000 |
| 2013-06-18 | $4.93 | $4.93 | 0 |
| 2013-06-17 | $4.93 | $4.93 | 0 |
| 2013-06-14 | $4.93 | $4.93 | 8,000 |
| 2013-06-13 | $5.06 | $5.06 | 0 |
| 2013-06-12 | $5.06 | $5.06 | 10,000 |
| 2013-06-11 | $4.98 | $4.98 | 2,000 |
| 2013-06-10 | $5.12 | $5.12 | 2,000 |
| 2013-06-07 | $4.62 | $4.62 | 0 |
| 2013-06-06 | $4.62 | $4.62 | 2,000 |
| 2013-06-05 | $4.74 | $4.74 | 0 |
| 2013-06-04 | $4.74 | $4.74 | 0 |
| 2013-06-03 | $4.74 | $4.74 | 0 |
| 2013-05-31 | $4.74 | $4.74 | 2,000 |
| 2013-05-30 | $4.74 | $4.74 | 20,000 |
| 2013-05-29 | $4.87 | $4.87 | 2,000 |
| 2013-05-28 | $4.88 | $4.88 | 0 |
| 2013-05-24 | $4.88 | $4.88 | 6,000 |
| 2013-05-23 | $4.95 | $4.95 | 2,000 |
| 2013-05-22 | $5.20 | $5.20 | 2,000 |
| 2013-05-21 | $5.35 | $5.35 | 8,000 |
| 2013-05-20 | $5.31 | $5.31 | 0 |
| 2013-05-17 | $5.31 | $5.31 | 0 |
| 2013-05-16 | $5.31 | $5.31 | 14,000 |
| 2013-05-15 | $5.50 | $5.50 | 2,000 |
| 2013-05-14 | $5.52 | $5.52 | 14,000 |
| 2013-05-13 | $5.68 | $5.68 | 2,000 |
| 2013-05-10 | $5.85 | $5.85 | 0 |
| 2013-05-09 | $5.85 | $5.85 | 0 |
| 2013-05-08 | $5.85 | $5.85 | 0 |
| 2013-05-07 | $5.85 | $5.85 | 2,000 |
| 2013-05-06 | $6.08 | $6.08 | 0 |
| 2013-05-03 | $6.08 | $6.08 | 0 |
| 2013-05-02 | $6.08 | $6.08 | 0 |
| 2013-05-01 | $6.08 | $6.08 | 0 |
| 2013-04-30 | $6.08 | $6.08 | 6,000 |
| 2013-04-29 | $5.90 | $5.90 | 0 |
| 2013-04-26 | $5.90 | $5.90 | 6,000 |
| 2013-04-25 | $5.88 | $5.88 | 2,000 |
| 2013-04-24 | $6.10 | $6.10 | 2,000 |
| 2013-04-23 | $5.98 | $5.98 | 0 |
| 2013-04-22 | $5.98 | $5.98 | 0 |
| 2013-04-19 | $5.98 | $5.98 | 2,000 |
| 2013-04-18 | $5.88 | $5.88 | 0 |
| 2013-04-17 | $5.88 | $5.88 | 2,000 |
| 2013-04-16 | $5.65 | $5.65 | 18,000 |
| 2013-04-15 | $5.44 | $5.44 | 2,000 |
| 2013-04-12 | $5.70 | $5.70 | 2,000 |
| 2013-04-11 | $6.00 | $6.00 | 10,000 |
| 2013-04-10 | $5.53 | $5.53 | 2,000 |
| 2013-04-09 | $5.14 | $5.14 | 2,000 |
| 2013-04-08 | $5.00 | $5.00 | 1,930,000 |
| 2013-04-05 | $4.70 | $4.70 | 2,000 |
| 2013-04-04 | $4.31 | $4.31 | 4,000 |
| 2013-04-03 | $4.68 | $4.68 | 4,000 |
| 2013-04-02 | $4.83 | $4.83 | 72,000 |
| 2013-04-01 | $4.69 | $4.69 | 0 |
| 2013-03-28 | $4.69 | $4.69 | 2,000 |
| 2013-03-27 | $4.67 | $4.67 | 4,000 |
| 2013-03-26 | $4.48 | $4.47 | 20,000 |
| 2013-03-25 | $4.33 | $4.33 | 0 |
| 2013-03-22 | $4.33 | $4.33 | 2,000 |
| 2013-03-21 | $4.31 | $4.31 | 764,000 |
| 2013-03-20 | $3.95 | $3.95 | 2,000 |
| 2013-03-19 | $4.01 | $4.01 | 2,000 |
| 2013-03-18 | $3.76 | $3.76 | 36,000 |
| 2013-03-15 | $3.83 | $3.83 | 4,000 |
| 2013-03-14 | $3.90 | $3.90 | 12,000 |
| 2013-03-13 | $3.78 | $3.78 | 2,000 |
| 2013-03-12 | $3.90 | $3.90 | 2,000 |
| 2013-03-11 | $3.82 | $3.82 | 4,000 |
| 2013-03-08 | $3.78 | $3.78 | 0 |
| 2013-03-07 | $3.78 | $3.78 | 2,000 |
| 2013-03-06 | $3.80 | $3.80 | 0 |
| 2013-03-05 | $3.80 | $3.80 | 6,000 |
| 2013-03-04 | $3.84 | $3.84 | 6,000 |
| 2013-03-01 | $3.77 | $3.77 | 0 |
| 2013-02-28 | $3.77 | $3.77 | 26,000 |
| 2013-02-27 | $3.68 | $3.68 | 0 |
| 2013-02-26 | $3.68 | $3.68 | 0 |
| 2013-02-25 | $3.68 | $3.68 | 4,000 |
| 2013-02-22 | $3.48 | $3.48 | 0 |
| 2013-02-21 | $3.48 | $3.48 | 4,000 |
| 2013-02-20 | $3.59 | $3.59 | 2,000 |
| 2013-02-19 | $3.35 | $3.35 | 8,000 |
| 2013-02-15 | $3.49 | $3.49 | 0 |
| 2013-02-14 | $3.49 | $3.49 | 2,000 |
| 2013-02-13 | $3.43 | $3.43 | 14,000 |
| 2013-02-12 | $3.30 | $3.30 | 0 |
| 2013-02-11 | $3.30 | $3.30 | 2,000 |
| 2013-02-08 | $3.33 | $3.33 | 4,000 |
| 2013-02-07 | $3.34 | $3.34 | 14,000 |
| 2013-02-06 | $3.23 | $3.23 | 4,000 |
| 2013-02-05 | $3.14 | $3.14 | 6,000 |
| 2013-02-04 | $3.09 | $3.09 | 2,000 |
| 2013-02-01 | $3.04 | $3.04 | 0 |
| 2013-01-31 | $3.04 | $3.04 | 2,000 |
| 2013-01-30 | $3.05 | $3.05 | 2,000 |
| 2013-01-29 | $2.92 | $2.92 | 2,000 |
| 2013-01-28 | $2.83 | $2.83 | 6,000 |
| 2013-01-25 | $2.98 | $2.98 | 4,000 |
| 2013-01-24 | $3.00 | $3.00 | 4,000 |
| 2013-01-23 | $3.04 | $3.04 | 2,000 |
| 2013-01-22 | $3.19 | $3.19 | 84,000 |
| 2013-01-18 | $2.62 | $2.62 | 0 |
| 2013-01-17 | $2.62 | $2.62 | 0 |
| 2013-01-16 | $2.62 | $2.62 | 16,000 |
| 2013-01-15 | $2.63 | $2.63 | 8,000 |
| 2013-01-14 | $2.25 | $2.25 | 0 |
| 2013-01-11 | $2.25 | $2.25 | 0 |
| 2013-01-10 | $2.25 | $2.25 | 0 |
| 2013-01-09 | $2.25 | $2.25 | 0 |
| 2013-01-08 | $2.25 | $2.25 | 2,000 |
| 2013-01-07 | $2.26 | $2.26 | 2,000 |
| 2013-01-04 | $2.25 | $2.25 | 22,000 |
| 2013-01-03 | $2.44 | $2.44 | 0 |
| 2013-01-02 | $2.44 | $2.44 | 0 |