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
- 2007-08-09 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 | $6.58 | $6.58 | 14,567 |
| 2013-12-30 | $6.41 | $6.41 | 900 |
| 2013-12-27 | $6.41 | $6.41 | 4,429 |
| 2013-12-26 | $6.45 | $6.45 | 3,122 |
| 2013-12-24 | $6.45 | $6.45 | 11,600 |
| 2013-12-23 | $6.51 | $6.51 | 2,330 |
| 2013-12-20 | $6.45 | $6.45 | 4,680 |
| 2013-12-19 | $6.17 | $6.17 | 2,942 |
| 2013-12-18 | $6.36 | $6.36 | 2,684 |
| 2013-12-17 | $6.45 | $6.45 | 6,930 |
| 2013-12-16 | $6.46 | $6.46 | 7,300 |
| 2013-12-13 | $6.29 | $6.29 | 5,344 |
| 2013-12-12 | $6.11 | $6.11 | 7,813 |
| 2013-12-11 | $6.13 | $6.13 | 34,539 |
| 2013-12-10 | $6.62 | $6.62 | 161,052 |
| 2013-12-09 | $3.90 | $3.90 | 250 |
| 2013-12-06 | $3.90 | $3.90 | 2,600 |
| 2013-12-05 | $3.75 | $3.75 | 6,600 |
| 2013-12-04 | $3.84 | $3.84 | 400 |
| 2013-12-03 | $3.77 | $3.77 | 4,800 |
| 2013-12-02 | $3.82 | $3.82 | 7,500 |
| 2013-11-29 | $3.76 | $3.76 | 1,475 |
| 2013-11-27 | $4.00 | $4.00 | 0 |
| 2013-11-26 | $4.00 | $4.00 | 0 |
| 2013-11-25 | $4.00 | $4.00 | 3,500 |
| 2013-11-22 | $3.99 | $3.99 | 2,600 |
| 2013-11-21 | $4.00 | $4.00 | 300 |
| 2013-11-20 | $3.94 | $3.94 | 0 |
| 2013-11-19 | $3.94 | $3.94 | 100 |
| 2013-11-18 | $3.91 | $3.91 | 200 |
| 2013-11-15 | $3.95 | $3.95 | 1,452 |
| 2013-11-14 | $3.95 | $3.95 | 9,840 |
| 2013-11-13 | $3.99 | $3.99 | 8,710 |
| 2013-11-12 | $3.90 | $3.90 | 6,900 |
| 2013-11-11 | $3.93 | $3.93 | 4,000 |
| 2013-11-08 | $4.00 | $4.00 | 3,327 |
| 2013-11-07 | $4.15 | $4.15 | 8,150 |
| 2013-11-06 | $4.08 | $4.08 | 15,000 |
| 2013-11-05 | $4.11 | $4.11 | 350 |
| 2013-11-04 | $4.12 | $4.12 | 26,594 |
| 2013-11-01 | $4.10 | $4.10 | 15,251 |
| 2013-10-31 | $4.09 | $4.09 | 520 |
| 2013-10-30 | $4.12 | $4.12 | 700 |
| 2013-10-29 | $4.36 | $4.36 | 1,339 |
| 2013-10-28 | $4.06 | $4.06 | 1,211 |
| 2013-10-25 | $4.40 | $4.40 | 6,294 |
| 2013-10-24 | $4.41 | $4.41 | 0 |
| 2013-10-23 | $4.41 | $4.41 | 100 |
| 2013-10-22 | $4.43 | $4.43 | 20,595 |
| 2013-10-21 | $4.38 | $4.38 | 200 |
| 2013-10-18 | $4.65 | $4.65 | 7,010 |
| 2013-10-17 | $4.18 | $4.18 | 16,099 |
| 2013-10-16 | $4.70 | $4.70 | 250 |
| 2013-10-15 | $4.70 | $4.70 | 1,012 |
| 2013-10-14 | $4.70 | $4.70 | 900 |
| 2013-10-11 | $4.80 | $4.80 | 700 |
| 2013-10-10 | $4.80 | $4.80 | 1,904 |
| 2013-10-09 | $4.84 | $4.84 | 7,974 |
| 2013-10-08 | $4.78 | $4.78 | 5,325 |
| 2013-10-07 | $4.95 | $4.95 | 100 |
| 2013-10-04 | $4.84 | $4.84 | 9,880 |
| 2013-10-03 | $4.93 | $4.93 | 8,675 |
| 2013-10-02 | $4.90 | $4.90 | 4,287 |
| 2013-10-01 | $4.99 | $4.99 | 31,493 |
| 2013-09-30 | $4.39 | $4.39 | 1,200 |
| 2013-09-27 | $4.41 | $4.41 | 400 |
| 2013-09-26 | $4.49 | $4.49 | 1,300 |
| 2013-09-25 | $4.33 | $4.33 | 200 |
| 2013-09-24 | $4.30 | $4.30 | 500 |
| 2013-09-23 | $4.55 | $4.55 | 1,900 |
| 2013-09-20 | $4.55 | $4.55 | 1,100 |
| 2013-09-19 | $4.23 | $4.23 | 300 |
| 2013-09-18 | $4.38 | $4.38 | 500 |
| 2013-09-17 | $4.34 | $4.34 | 4,200 |
| 2013-09-16 | $4.31 | $4.31 | 9,700 |
| 2013-09-13 | $4.12 | $4.12 | 21,179 |
| 2013-09-12 | $3.88 | $3.88 | 12,123 |
| 2013-09-11 | $3.78 | $3.78 | 0 |
| 2013-09-10 | $3.78 | $3.78 | 100 |
| 2013-09-09 | $3.87 | $3.87 | 2,900 |
| 2013-09-06 | $4.03 | $4.03 | 0 |
| 2013-09-05 | $4.03 | $4.03 | 500 |
| 2013-09-04 | $3.78 | $3.78 | 1,200 |
| 2013-09-03 | $3.99 | $3.99 | 3,557 |
| 2013-08-30 | $3.99 | $3.99 | 4,461 |
| 2013-08-29 | $3.95 | $3.95 | 777 |
| 2013-08-28 | $4.12 | $4.12 | 1,700 |
| 2013-08-27 | $4.10 | $4.10 | 9,048 |
| 2013-08-26 | $4.14 | $4.14 | 31,500 |
| 2013-08-23 | $4.74 | $4.74 | 200 |
| 2013-08-22 | $4.61 | $4.61 | 6,050 |
| 2013-08-21 | $4.84 | $4.84 | 6,600 |
| 2013-08-20 | $4.76 | $4.76 | 4,351 |
| 2013-08-19 | $4.76 | $4.76 | 12,043 |
| 2013-08-16 | $4.54 | $4.54 | 1,551 |
| 2013-08-15 | $4.44 | $4.44 | 7,127 |
| 2013-08-14 | $4.54 | $4.54 | 2,700 |
| 2013-08-13 | $4.74 | $4.74 | 9,604 |
| 2013-08-12 | $4.80 | $4.80 | 16,800 |
| 2013-08-09 | $4.63 | $4.63 | 6,400 |
| 2013-08-08 | $4.62 | $4.62 | 12,280 |
| 2013-08-07 | $4.51 | $4.51 | 6,350 |
| 2013-08-06 | $4.52 | $4.52 | 100 |
| 2013-08-05 | $4.50 | $4.50 | 1,250 |
| 2013-08-02 | $4.65 | $4.65 | 1,400 |
| 2013-08-01 | $4.50 | $4.50 | 858 |
| 2013-07-31 | $4.50 | $4.50 | 6,252 |
| 2013-07-30 | $4.20 | $4.20 | 3,540 |
| 2013-07-29 | $4.28 | $4.28 | 5,433 |
| 2013-07-26 | $4.13 | $4.13 | 167 |
| 2013-07-25 | $4.00 | $4.00 | 8,070 |
| 2013-07-24 | $4.37 | $4.37 | 19,923 |
| 2013-07-23 | $4.80 | $4.80 | 13,879 |
| 2013-07-22 | $4.50 | $4.50 | 16,274 |
| 2013-07-19 | $3.60 | $3.60 | 14,500 |
| 2013-07-18 | $3.55 | $3.55 | 3,163 |
| 2013-07-17 | $3.06 | $3.06 | 700 |
| 2013-07-16 | $3.05 | $3.05 | 1,300 |
| 2013-07-15 | $2.93 | $2.93 | 4,600 |
| 2013-07-12 | $2.75 | $2.75 | 1,400 |
| 2013-07-11 | $2.75 | $2.75 | 1,782 |
| 2013-07-10 | $2.89 | $2.89 | 0 |
| 2013-07-09 | $2.89 | $2.89 | 4,000 |
| 2013-07-08 | $3.36 | $3.36 | 1,163 |
| 2013-07-05 | $3.18 | $3.18 | 1,174 |
| 2013-07-03 | $3.16 | $3.16 | 800 |
| 2013-07-02 | $2.97 | $2.97 | 0 |
| 2013-07-01 | $2.97 | $2.97 | 0 |
| 2013-06-28 | $2.97 | $2.97 | 7,900 |
| 2013-06-27 | $2.98 | $2.98 | 7,801 |
| 2013-06-26 | $2.55 | $2.55 | 11,700 |
| 2013-06-25 | $2.97 | $2.97 | 900 |
| 2013-06-24 | $2.99 | $2.99 | 0 |
| 2013-06-21 | $2.99 | $2.99 | 4,200 |
| 2013-06-20 | $3.46 | $3.46 | 0 |
| 2013-06-19 | $3.46 | $3.46 | 5,340 |
| 2013-06-18 | $3.45 | $3.45 | 1,930 |
| 2013-06-17 | $3.41 | $3.41 | 14,207 |
| 2013-06-14 | $2.95 | $2.95 | 15,875 |
| 2013-06-13 | $2.77 | $2.77 | 51,799 |
| 2013-06-12 | $2.49 | $2.49 | 55,675 |
| 2013-06-11 | $3.05 | $3.05 | 9,185 |
| 2013-06-10 | $3.36 | $3.36 | 500 |
| 2013-06-07 | $3.50 | $3.50 | 13,195 |
| 2013-06-06 | $3.50 | $3.50 | 13,223 |
| 2013-06-05 | $3.55 | $3.55 | 1,000 |
| 2013-06-04 | $3.74 | $3.74 | 0 |
| 2013-06-03 | $3.74 | $3.74 | 0 |
| 2013-05-31 | $3.74 | $3.74 | 800 |
| 2013-05-30 | $3.65 | $3.65 | 800 |
| 2013-05-29 | $3.85 | $3.85 | 0 |
| 2013-05-28 | $3.85 | $3.85 | 6,000 |
| 2013-05-24 | $3.80 | $3.80 | 800 |
| 2013-05-23 | $3.80 | $3.80 | 900 |
| 2013-05-22 | $3.85 | $3.85 | 10,349 |
| 2013-05-21 | $4.13 | $4.13 | 0 |
| 2013-05-20 | $4.13 | $4.13 | 610 |
| 2013-05-17 | $3.91 | $3.91 | 3,025 |
| 2013-05-16 | $3.96 | $3.96 | 2,200 |
| 2013-05-15 | $4.10 | $4.10 | 1,700 |
| 2013-05-14 | $4.10 | $4.10 | 300 |
| 2013-05-13 | $4.09 | $4.09 | 2,371 |
| 2013-05-10 | $3.89 | $3.89 | 400 |
| 2013-05-09 | $4.12 | $4.12 | 6,369 |
| 2013-05-08 | $4.18 | $4.18 | 1,700 |
| 2013-05-07 | $4.18 | $4.18 | 0 |
| 2013-05-06 | $4.18 | $4.18 | 100 |
| 2013-05-03 | $4.10 | $4.10 | 0 |
| 2013-05-02 | $4.10 | $4.10 | 500 |
| 2013-05-01 | $4.02 | $4.02 | 4,600 |
| 2013-04-30 | $4.19 | $4.19 | 200 |
| 2013-04-29 | $4.39 | $4.39 | 2,300 |
| 2013-04-26 | $4.47 | $4.47 | 4,700 |
| 2013-04-25 | $4.65 | $4.65 | 400 |
| 2013-04-24 | $4.79 | $4.79 | 1,268 |
| 2013-04-23 | $4.40 | $4.40 | 400 |
| 2013-04-22 | $4.37 | $4.37 | 200 |
| 2013-04-19 | $4.50 | $4.50 | 400 |
| 2013-04-18 | $4.43 | $4.43 | 2,700 |
| 2013-04-17 | $4.33 | $4.33 | 100 |
| 2013-04-16 | $4.46 | $4.46 | 300 |
| 2013-04-15 | $4.50 | $4.50 | 4,400 |
| 2013-04-12 | $4.85 | $4.85 | 1,570 |
| 2013-04-11 | $4.93 | $4.93 | 326 |
| 2013-04-10 | $4.94 | $4.94 | 440 |
| 2013-04-09 | $4.79 | $4.79 | 6,000 |
| 2013-04-08 | $4.59 | $4.59 | 2,200 |
| 2013-04-05 | $4.85 | $4.85 | 2,810 |
| 2013-04-04 | $4.75 | $4.75 | 1,650 |
| 2013-04-03 | $4.54 | $4.54 | 0 |
| 2013-04-02 | $4.54 | $4.54 | 1,000 |
| 2013-04-01 | $4.43 | $4.43 | 1,200 |
| 2013-03-28 | $4.29 | $4.29 | 0 |
| 2013-03-27 | $4.29 | $4.29 | 100 |
| 2013-03-26 | $4.35 | $4.35 | 100 |
| 2013-03-25 | $4.39 | $4.39 | 400 |
| 2013-03-22 | $4.57 | $4.57 | 700 |
| 2013-03-21 | $4.40 | $4.40 | 800 |
| 2013-03-20 | $4.49 | $4.49 | 1,100 |
| 2013-03-19 | $4.62 | $4.62 | 100 |
| 2013-03-18 | $4.63 | $4.63 | 300 |
| 2013-03-15 | $4.62 | $4.62 | 0 |
| 2013-03-14 | $4.62 | $4.62 | 3,300 |
| 2013-03-13 | $4.50 | $4.50 | 600 |
| 2013-03-12 | $4.58 | $4.58 | 4,700 |
| 2013-03-11 | $5.00 | $5.00 | 9,506 |
| 2013-03-08 | $4.91 | $4.91 | 2,650 |
| 2013-03-07 | $4.74 | $4.74 | 3,800 |
| 2013-03-06 | $4.99 | $4.99 | 8,000 |
| 2013-03-05 | $4.38 | $4.38 | 1,900 |
| 2013-03-04 | $4.28 | $4.28 | 3,700 |
| 2013-03-01 | $4.03 | $4.03 | 6,220 |
| 2013-02-28 | $4.00 | $4.00 | 200 |
| 2013-02-27 | $4.01 | $4.01 | 4,180 |
| 2013-02-26 | $4.00 | $4.00 | 4,825 |
| 2013-02-25 | $4.20 | $4.20 | 2,480 |
| 2013-02-22 | $4.21 | $4.21 | 4,163 |
| 2013-02-21 | $4.34 | $4.34 | 670 |
| 2013-02-20 | $4.25 | $4.25 | 15,255 |
| 2013-02-19 | $4.21 | $4.21 | 35,187 |
| 2013-02-15 | $4.95 | $4.95 | 3,850 |
| 2013-02-14 | $4.91 | $4.91 | 3,676 |
| 2013-02-13 | $4.90 | $4.90 | 3,300 |
| 2013-02-12 | $4.90 | $4.90 | 500 |
| 2013-02-11 | $4.99 | $4.99 | 3,200 |
| 2013-02-08 | $4.97 | $4.97 | 0 |
| 2013-02-07 | $4.97 | $4.97 | 4,707 |
| 2013-02-06 | $4.93 | $4.93 | 8,960 |
| 2013-02-05 | $4.99 | $4.99 | 6,458 |
| 2013-02-04 | $5.03 | $5.03 | 1,100 |
| 2013-02-01 | $5.13 | $5.13 | 6,150 |
| 2013-01-31 | $5.35 | $5.35 | 500 |
| 2013-01-30 | $5.50 | $5.50 | 0 |
| 2013-01-29 | $5.50 | $5.50 | 500 |
| 2013-01-28 | $5.49 | $5.49 | 400 |
| 2013-01-25 | $5.69 | $5.69 | 2,100 |
| 2013-01-24 | $5.69 | $5.69 | 350 |
| 2013-01-23 | $5.61 | $5.61 | 4,400 |
| 2013-01-22 | $5.51 | $5.51 | 1,463 |
| 2013-01-18 | $5.64 | $5.64 | 3,228 |
| 2013-01-17 | $5.55 | $5.55 | 4,500 |
| 2013-01-16 | $4.89 | $4.89 | 800 |
| 2013-01-15 | $5.01 | $5.01 | 14,539 |
| 2013-01-14 | $5.25 | $5.25 | 1,900 |
| 2013-01-11 | $5.54 | $5.54 | 4,041 |
| 2013-01-10 | $5.80 | $5.80 | 4,716 |
| 2013-01-09 | $6.34 | $6.34 | 0 |
| 2013-01-08 | $6.34 | $6.34 | 1,500 |
| 2013-01-07 | $6.35 | $6.35 | 2,000 |
| 2013-01-04 | $6.30 | $6.30 | 5,720 |
| 2013-01-03 | $6.18 | $6.17 | 3,000 |
| 2013-01-02 | $6.21 | $6.21 | 6,315 |