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
- 2007-09-04 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 | $8.10 | $8.76 | 0 |
| 2013-12-30 | $8.10 | $8.76 | 0 |
| 2013-12-27 | $8.10 | $8.76 | 3,600 |
| 2013-12-26 | $7.76 | $8.38 | 0 |
| 2013-12-24 | $7.76 | $8.38 | 0 |
| 2013-12-23 | $7.76 | $8.38 | 200 |
| 2013-12-20 | $8.00 | $8.65 | 0 |
| 2013-12-19 | $8.00 | $8.65 | 0 |
| 2013-12-18 | $8.00 | $8.65 | 0 |
| 2013-12-17 | $8.00 | $8.65 | 0 |
| 2013-12-16 | $8.00 | $8.65 | 0 |
| 2013-12-13 | $8.00 | $8.65 | 0 |
| 2013-12-12 | $8.00 | $8.65 | 0 |
| 2013-12-11 | $8.00 | $8.65 | 0 |
| 2013-12-10 | $8.00 | $8.65 | 6,000 |
| 2013-12-09 | $7.76 | $8.38 | 0 |
| 2013-12-06 | $7.76 | $8.38 | 0 |
| 2013-12-05 | $7.76 | $8.38 | 0 |
| 2013-12-04 | $7.76 | $8.38 | 2,000 |
| 2013-12-03 | $8.00 | $8.65 | 0 |
| 2013-12-02 | $8.00 | $8.65 | 0 |
| 2013-11-29 | $8.00 | $8.65 | 0 |
| 2013-11-27 | $8.00 | $8.65 | 0 |
| 2013-11-26 | $8.00 | $8.65 | 0 |
| 2013-11-25 | $8.00 | $8.65 | 0 |
| 2013-11-22 | $8.00 | $8.65 | 0 |
| 2013-11-21 | $8.00 | $8.65 | 0 |
| 2013-11-20 | $8.00 | $8.65 | 40,200 |
| 2013-11-19 | $7.95 | $8.59 | 800 |
| 2013-11-18 | $7.76 | $8.38 | 0 |
| 2013-11-15 | $7.76 | $8.38 | 0 |
| 2013-11-14 | $7.76 | $8.38 | 2,200 |
| 2013-11-13 | $7.88 | $8.51 | 6,000 |
| 2013-11-12 | $7.85 | $8.49 | 2,000 |
| 2013-11-11 | $7.78 | $8.41 | 4,600 |
| 2013-11-08 | $8.00 | $8.65 | 0 |
| 2013-11-07 | $8.00 | $8.65 | 800 |
| 2013-11-06 | $8.00 | $8.65 | 200 |
| 2013-11-05 | $8.00 | $8.65 | 0 |
| 2013-11-04 | $8.00 | $8.65 | 0 |
| 2013-11-01 | $8.00 | $8.65 | 0 |
| 2013-10-31 | $8.00 | $8.65 | 0 |
| 2013-10-30 | $8.00 | $8.65 | 0 |
| 2013-10-29 | $8.00 | $8.65 | 100,400 |
| 2013-10-28 | $7.95 | $8.60 | 1,000 |
| 2013-10-25 | $7.85 | $8.48 | 8,000 |
| 2013-10-24 | $7.99 | $8.63 | 3,000 |
| 2013-10-23 | $7.88 | $8.51 | 1,000 |
| 2013-10-22 | $7.86 | $8.49 | 1,600 |
| 2013-10-21 | $7.75 | $8.38 | 2,000 |
| 2013-10-18 | $7.88 | $8.51 | 0 |
| 2013-10-17 | $7.88 | $8.51 | 0 |
| 2013-10-16 | $7.88 | $8.49 | 1,000 |
| 2013-10-15 | $7.88 | $8.49 | 0 |
| 2013-10-14 | $7.88 | $8.49 | 1,400 |
| 2013-10-11 | $7.75 | $8.35 | 3,600 |
| 2013-10-10 | $7.75 | $8.35 | 6,600 |
| 2013-10-09 | $7.85 | $8.46 | 200 |
| 2013-10-08 | $7.90 | $8.51 | 2,600 |
| 2013-10-07 | $7.88 | $8.49 | 0 |
| 2013-10-04 | $7.88 | $8.49 | 2,800 |
| 2013-10-03 | $7.90 | $8.51 | 7,200 |
| 2013-10-02 | $8.03 | $8.65 | 4,200 |
| 2013-10-01 | $8.10 | $8.73 | 0 |
| 2013-09-30 | $8.10 | $8.73 | 0 |
| 2013-09-27 | $8.10 | $8.73 | 200 |
| 2013-09-26 | $8.10 | $8.73 | 0 |
| 2013-09-25 | $8.10 | $8.73 | 0 |
| 2013-09-24 | $8.10 | $8.73 | 400 |
| 2013-09-23 | $8.10 | $8.73 | 1,200 |
| 2013-09-20 | $8.05 | $8.68 | 1,000 |
| 2013-09-19 | $8.07 | $8.69 | 100,000 |
| 2013-09-18 | $8.10 | $8.73 | 200 |
| 2013-09-17 | $8.12 | $8.75 | 0 |
| 2013-09-16 | $8.12 | $8.75 | 4,400 |
| 2013-09-13 | $8.10 | $8.73 | 1,000 |
| 2013-09-12 | $8.08 | $8.70 | 0 |
| 2013-09-11 | $8.08 | $8.70 | 1,000 |
| 2013-09-10 | $8.00 | $8.62 | 0 |
| 2013-09-09 | $8.00 | $8.62 | 400 |
| 2013-09-06 | $8.08 | $8.70 | 0 |
| 2013-09-05 | $8.08 | $8.70 | 0 |
| 2013-09-04 | $8.08 | $8.70 | 0 |
| 2013-09-03 | $8.08 | $8.70 | 1,000 |
| 2013-08-30 | $8.08 | $8.70 | 1,600 |
| 2013-08-29 | $8.08 | $8.70 | 1,000 |
| 2013-08-28 | $7.93 | $8.54 | 0 |
| 2013-08-27 | $7.93 | $8.54 | 0 |
| 2013-08-26 | $7.93 | $8.54 | 0 |
| 2013-08-23 | $7.93 | $8.54 | 0 |
| 2013-08-22 | $7.93 | $8.54 | 0 |
| 2013-08-21 | $7.93 | $8.54 | 0 |
| 2013-08-20 | $7.93 | $8.54 | 0 |
| 2013-08-19 | $7.93 | $8.54 | 0 |
| 2013-08-16 | $7.93 | $8.54 | 0 |
| 2013-08-15 | $7.93 | $8.54 | 0 |
| 2013-08-14 | $7.93 | $8.54 | 0 |
| 2013-08-13 | $7.93 | $8.54 | 0 |
| 2013-08-12 | $7.93 | $8.54 | 0 |
| 2013-08-09 | $7.93 | $8.54 | 0 |
| 2013-08-08 | $7.93 | $8.54 | 0 |
| 2013-08-07 | $7.93 | $8.54 | 0 |
| 2013-08-06 | $7.93 | $8.54 | 2,600 |
| 2013-08-05 | $7.90 | $8.51 | 0 |
| 2013-08-02 | $7.90 | $8.51 | 0 |
| 2013-08-01 | $7.90 | $8.51 | 0 |
| 2013-07-31 | $7.90 | $8.51 | 0 |
| 2013-07-30 | $7.90 | $8.51 | 0 |
| 2013-07-29 | $7.90 | $8.51 | 1,000 |
| 2013-07-26 | $7.93 | $8.54 | 3,800 |
| 2013-07-25 | $8.00 | $8.62 | 200 |
| 2013-07-24 | $8.00 | $8.62 | 0 |
| 2013-07-23 | $8.00 | $8.62 | 0 |
| 2013-07-22 | $8.00 | $8.62 | 2,200 |
| 2013-07-19 | $8.13 | $8.76 | 0 |
| 2013-07-18 | $8.13 | $8.76 | 6,800 |
| 2013-07-17 | $8.00 | $8.60 | 0 |
| 2013-07-16 | $8.00 | $8.60 | 0 |
| 2013-07-15 | $8.00 | $8.60 | 0 |
| 2013-07-12 | $8.00 | $8.60 | 200 |
| 2013-07-11 | $8.10 | $8.70 | 0 |
| 2013-07-10 | $8.10 | $8.70 | 0 |
| 2013-07-09 | $8.10 | $8.70 | 600 |
| 2013-07-08 | $8.00 | $8.60 | 0 |
| 2013-07-05 | $8.00 | $8.60 | 200 |
| 2013-07-03 | $8.03 | $8.62 | 0 |
| 2013-07-02 | $8.03 | $8.62 | 0 |
| 2013-07-01 | $8.03 | $8.62 | 0 |
| 2013-06-28 | $8.03 | $8.62 | 0 |
| 2013-06-27 | $8.03 | $8.62 | 12,000 |
| 2013-06-26 | $8.03 | $8.62 | 0 |
| 2013-06-25 | $8.03 | $8.62 | 0 |
| 2013-06-24 | $8.03 | $8.62 | 0 |
| 2013-06-21 | $8.03 | $8.62 | 1,400 |
| 2013-06-20 | $8.03 | $8.62 | 600 |
| 2013-06-19 | $8.13 | $8.73 | 0 |
| 2013-06-18 | $8.13 | $8.73 | 2,000 |
| 2013-06-17 | $8.00 | $8.60 | 0 |
| 2013-06-14 | $8.00 | $8.60 | 0 |
| 2013-06-13 | $8.00 | $8.60 | 3,400 |
| 2013-06-12 | $8.00 | $8.60 | 0 |
| 2013-06-11 | $8.00 | $8.60 | 600 |
| 2013-06-10 | $8.00 | $8.60 | 0 |
| 2013-06-07 | $8.00 | $8.60 | 0 |
| 2013-06-06 | $8.00 | $8.60 | 0 |
| 2013-06-05 | $8.00 | $8.60 | 0 |
| 2013-06-04 | $8.00 | $8.60 | 3,200 |
| 2013-06-03 | $8.10 | $8.70 | 1,000 |
| 2013-05-31 | $8.10 | $8.70 | 0 |
| 2013-05-30 | $8.10 | $8.70 | 0 |
| 2013-05-29 | $8.10 | $8.70 | 1,200 |
| 2013-05-28 | $8.10 | $8.70 | 4,000 |
| 2013-05-24 | $8.10 | $8.70 | 0 |
| 2013-05-23 | $8.10 | $8.70 | 2,800 |
| 2013-05-22 | $8.03 | $8.62 | 200 |
| 2013-05-21 | $8.03 | $8.62 | 0 |
| 2013-05-20 | $8.03 | $8.62 | 0 |
| 2013-05-17 | $8.03 | $8.62 | 15,000 |
| 2013-05-16 | $8.12 | $8.72 | 0 |
| 2013-05-15 | $8.12 | $8.72 | 2,200 |
| 2013-05-14 | $8.12 | $8.72 | 1,400 |
| 2013-05-13 | $8.00 | $8.60 | 0 |
| 2013-05-10 | $8.00 | $8.60 | 800 |
| 2013-05-09 | $8.10 | $8.70 | 0 |
| 2013-05-08 | $8.10 | $8.70 | 0 |
| 2013-05-07 | $8.10 | $8.70 | 2,000 |
| 2013-05-06 | $8.10 | $8.70 | 0 |
| 2013-05-03 | $8.10 | $8.70 | 3,000 |
| 2013-05-02 | $8.13 | $8.73 | 0 |
| 2013-05-01 | $8.13 | $8.73 | 3,600 |
| 2013-04-30 | $8.13 | $8.73 | 1,000 |
| 2013-04-29 | $7.75 | $8.33 | 400 |
| 2013-04-26 | $8.00 | $8.60 | 0 |
| 2013-04-25 | $8.00 | $8.60 | 0 |
| 2013-04-24 | $8.00 | $8.60 | 0 |
| 2013-04-23 | $8.00 | $8.60 | 6,000 |
| 2013-04-22 | $7.65 | $8.22 | 0 |
| 2013-04-19 | $7.65 | $8.22 | 0 |
| 2013-04-18 | $7.65 | $8.22 | 800 |
| 2013-04-17 | $7.88 | $8.43 | 400 |
| 2013-04-16 | $7.88 | $8.43 | 3,000 |
| 2013-04-15 | $7.99 | $8.56 | 2,600 |
| 2013-04-12 | $7.99 | $8.55 | 0 |
| 2013-04-11 | $7.99 | $8.55 | 13,400 |
| 2013-04-10 | $8.18 | $8.76 | 2,000 |
| 2013-04-09 | $8.00 | $8.57 | 0 |
| 2013-04-08 | $8.00 | $8.57 | 1,400 |
| 2013-04-05 | $7.88 | $8.43 | 0 |
| 2013-04-04 | $7.88 | $8.43 | 0 |
| 2013-04-03 | $7.88 | $8.43 | 600 |
| 2013-04-02 | $7.75 | $8.30 | 0 |
| 2013-04-01 | $7.75 | $8.30 | 2,800 |
| 2013-03-28 | $7.88 | $8.43 | 0 |
| 2013-03-27 | $7.88 | $8.43 | 1,400 |
| 2013-03-26 | $7.86 | $8.41 | 0 |
| 2013-03-25 | $7.86 | $8.41 | 1,400 |
| 2013-03-22 | $7.75 | $8.30 | 0 |
| 2013-03-21 | $7.75 | $8.30 | 0 |
| 2013-03-20 | $7.75 | $8.30 | 0 |
| 2013-03-19 | $7.75 | $8.30 | 0 |
| 2013-03-18 | $7.75 | $8.30 | 8,600 |
| 2013-03-15 | $7.75 | $8.30 | 1,000 |
| 2013-03-14 | $7.88 | $8.43 | 0 |
| 2013-03-13 | $7.88 | $8.43 | 7,400 |
| 2013-03-12 | $7.88 | $8.43 | 0 |
| 2013-03-11 | $7.88 | $8.43 | 3,000 |
| 2013-03-08 | $7.88 | $8.43 | 800 |
| 2013-03-07 | $7.75 | $8.30 | 0 |
| 2013-03-06 | $7.75 | $8.30 | 0 |
| 2013-03-05 | $7.75 | $8.30 | 2,000 |
| 2013-03-04 | $7.75 | $8.30 | 0 |
| 2013-03-01 | $7.75 | $8.30 | 0 |
| 2013-02-28 | $7.75 | $8.30 | 0 |
| 2013-02-27 | $7.75 | $8.30 | 3,000 |
| 2013-02-26 | $7.75 | $8.30 | 1,000 |
| 2013-02-25 | $7.63 | $8.17 | 0 |
| 2013-02-22 | $7.63 | $8.17 | 0 |
| 2013-02-21 | $7.63 | $8.17 | 800 |
| 2013-02-20 | $7.63 | $8.17 | 1,400 |
| 2013-02-19 | $7.63 | $8.17 | 0 |
| 2013-02-15 | $7.63 | $8.17 | 0 |
| 2013-02-14 | $7.63 | $8.17 | 2,000 |
| 2013-02-13 | $7.38 | $7.90 | 1,000 |
| 2013-02-12 | $7.25 | $7.76 | 0 |
| 2013-02-11 | $7.25 | $7.76 | 200 |
| 2013-02-08 | $7.25 | $7.76 | 5,000 |
| 2013-02-07 | $7.00 | $7.50 | 9,000 |
| 2013-02-06 | $7.00 | $7.50 | 0 |
| 2013-02-05 | $7.00 | $7.50 | 2,400 |
| 2013-02-04 | $6.63 | $7.10 | 0 |
| 2013-02-01 | $6.63 | $7.10 | 0 |
| 2013-01-31 | $6.63 | $7.10 | 0 |
| 2013-01-30 | $6.63 | $7.10 | 0 |
| 2013-01-29 | $6.63 | $7.10 | 0 |
| 2013-01-28 | $6.63 | $7.10 | 13,400 |
| 2013-01-25 | $6.23 | $6.67 | 1,000 |
| 2013-01-24 | $6.13 | $6.56 | 0 |
| 2013-01-23 | $6.13 | $6.56 | 0 |
| 2013-01-22 | $6.13 | $6.56 | 0 |
| 2013-01-18 | $6.13 | $6.56 | 0 |
| 2013-01-17 | $6.13 | $6.56 | 0 |
| 2013-01-16 | $6.13 | $6.56 | 2,000 |
| 2013-01-15 | $6.00 | $6.40 | 0 |
| 2013-01-14 | $6.00 | $6.40 | 0 |
| 2013-01-11 | $6.00 | $6.40 | 4,400 |
| 2013-01-10 | $5.63 | $6.00 | 0 |
| 2013-01-09 | $5.63 | $6.00 | 3,400 |
| 2013-01-08 | $5.63 | $6.00 | 200 |
| 2013-01-07 | $5.58 | $5.95 | 3,000 |
| 2013-01-04 | $5.51 | $5.88 | 1,000 |
| 2013-01-03 | $5.50 | $5.87 | 0 |
| 2013-01-02 | $5.50 | $5.87 | 0 |