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
- 2009-02-13 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 | $5.89 | $5.89 | 5,754 |
| 2013-12-30 | $5.99 | $5.99 | 1,856 |
| 2013-12-27 | $6.01 | $6.01 | 5,568 |
| 2013-12-26 | $5.92 | $5.92 | 650 |
| 2013-12-24 | $5.84 | $5.84 | 1,206 |
| 2013-12-23 | $5.78 | $5.78 | 263,738 |
| 2013-12-20 | $5.70 | $5.70 | 0 |
| 2013-12-19 | $5.70 | $5.70 | 1,485 |
| 2013-12-18 | $5.58 | $5.58 | 3,062 |
| 2013-12-17 | $5.55 | $5.55 | 7,331 |
| 2013-12-16 | $5.54 | $5.54 | 742 |
| 2013-12-13 | $5.58 | $5.58 | 49,741 |
| 2013-12-12 | $5.55 | $5.55 | 376,675 |
| 2013-12-11 | $5.67 | $5.67 | 1,114 |
| 2013-12-10 | $5.92 | $5.92 | 1,392 |
| 2013-12-09 | $5.91 | $5.91 | 0 |
| 2013-12-06 | $5.91 | $5.91 | 5,290 |
| 2013-12-05 | $5.75 | $5.75 | 2,227 |
| 2013-12-04 | $5.87 | $5.87 | 3,712 |
| 2013-12-03 | $5.81 | $5.81 | 464 |
| 2013-12-02 | $5.77 | $5.77 | 2,506 |
| 2013-11-29 | $5.75 | $5.75 | 557 |
| 2013-11-27 | $5.75 | $5.75 | 8,259 |
| 2013-11-26 | $5.70 | $5.70 | 742 |
| 2013-11-25 | $5.69 | $5.69 | 1,856 |
| 2013-11-22 | $5.73 | $5.73 | 186 |
| 2013-11-21 | $5.74 | $5.74 | 1,763 |
| 2013-11-20 | $5.58 | $5.58 | 557 |
| 2013-11-19 | $5.73 | $5.73 | 0 |
| 2013-11-18 | $5.73 | $5.73 | 1,114 |
| 2013-11-15 | $5.69 | $5.69 | 928 |
| 2013-11-14 | $5.63 | $5.63 | 93 |
| 2013-11-13 | $5.64 | $5.64 | 5,661 |
| 2013-11-12 | $5.63 | $5.63 | 67,187 |
| 2013-11-11 | $5.79 | $5.79 | 2,970 |
| 2013-11-08 | $5.50 | $5.50 | 186 |
| 2013-11-07 | $5.71 | $5.71 | 0 |
| 2013-11-06 | $5.71 | $5.71 | 5,846 |
| 2013-11-05 | $5.57 | $5.57 | 93 |
| 2013-11-04 | $5.68 | $5.68 | 1,021 |
| 2013-11-01 | $5.78 | $5.78 | 37,213 |
| 2013-10-31 | $6.31 | $6.31 | 6,774 |
| 2013-10-30 | $6.30 | $6.30 | 1,949 |
| 2013-10-29 | $6.25 | $6.25 | 1,763 |
| 2013-10-28 | $6.31 | $6.31 | 928 |
| 2013-10-25 | $6.39 | $6.39 | 11,136 |
| 2013-10-24 | $6.23 | $6.23 | 18,189 |
| 2013-10-23 | $6.15 | $6.15 | 2,134 |
| 2013-10-22 | $6.34 | $6.34 | 4,176 |
| 2013-10-21 | $6.11 | $6.11 | 464 |
| 2013-10-18 | $6.50 | $6.50 | 9,651 |
| 2013-10-17 | $6.49 | $6.49 | 0 |
| 2013-10-16 | $6.49 | $6.49 | 4,918 |
| 2013-10-15 | $6.43 | $6.43 | 0 |
| 2013-10-14 | $6.43 | $6.43 | 0 |
| 2013-10-11 | $6.43 | $6.43 | 36,842 |
| 2013-10-10 | $6.64 | $6.64 | 32,016 |
| 2013-10-09 | $6.31 | $6.31 | 125,280 |
| 2013-10-08 | $6.39 | $6.39 | 626,771 |
| 2013-10-07 | $6.39 | $6.39 | 3,712 |
| 2013-10-04 | $6.42 | $6.42 | 12,806 |
| 2013-10-03 | $6.43 | $6.43 | 0 |
| 2013-10-02 | $6.43 | $6.43 | 1,856 |
| 2013-10-01 | $6.39 | $6.39 | 3,341 |
| 2013-09-30 | $6.23 | $6.23 | 186 |
| 2013-09-27 | $6.36 | $6.36 | 0 |
| 2013-09-26 | $6.36 | $6.36 | 1,949 |
| 2013-09-25 | $6.43 | $6.43 | 28,211 |
| 2013-09-24 | $6.27 | $6.27 | 3,712 |
| 2013-09-23 | $6.20 | $6.20 | 186 |
| 2013-09-20 | $6.26 | $6.26 | 928 |
| 2013-09-19 | $6.31 | $6.31 | 12,157 |
| 2013-09-18 | $6.49 | $6.49 | 3,062 |
| 2013-09-17 | $6.19 | $6.19 | 18,560 |
| 2013-09-16 | $6.17 | $6.17 | 2,320 |
| 2013-09-13 | $6.12 | $6.12 | 0 |
| 2013-09-12 | $6.12 | $6.12 | 9,558 |
| 2013-09-11 | $6.03 | $6.03 | 23,757 |
| 2013-09-10 | $5.99 | $5.99 | 16,518 |
| 2013-09-09 | $5.77 | $5.77 | 20,694 |
| 2013-09-06 | $5.65 | $5.65 | 5,011 |
| 2013-09-05 | $5.65 | $5.65 | 1,578 |
| 2013-09-04 | $5.57 | $5.57 | 2,506 |
| 2013-09-03 | $5.55 | $5.55 | 9,373 |
| 2013-08-30 | $5.54 | $5.54 | 186 |
| 2013-08-29 | $5.60 | $5.60 | 3,898 |
| 2013-08-28 | $5.58 | $5.58 | 1,763 |
| 2013-08-27 | $5.80 | $5.80 | 0 |
| 2013-08-26 | $5.80 | $5.80 | 0 |
| 2013-08-23 | $5.80 | $5.80 | 186 |
| 2013-08-22 | $5.72 | $5.72 | 5,939 |
| 2013-08-21 | $5.66 | $5.66 | 6,960 |
| 2013-08-20 | $5.71 | $5.71 | 8,352 |
| 2013-08-19 | $5.72 | $5.72 | 93 |
| 2013-08-16 | $5.74 | $5.74 | 1,114 |
| 2013-08-15 | $5.73 | $5.73 | 186 |
| 2013-08-14 | $5.80 | $5.80 | 10,208 |
| 2013-08-13 | $5.48 | $5.48 | 1,392 |
| 2013-08-12 | $5.44 | $5.44 | 0 |
| 2013-08-09 | $5.44 | $5.44 | 2,506 |
| 2013-08-08 | $5.19 | $5.19 | 0 |
| 2013-08-07 | $5.19 | $5.19 | 0 |
| 2013-08-06 | $5.19 | $5.19 | 0 |
| 2013-08-05 | $5.19 | $5.19 | 33,872 |
| 2013-08-02 | $5.30 | $5.30 | 26,170 |
| 2013-08-01 | $5.16 | $5.16 | 0 |
| 2013-07-31 | $5.16 | $5.16 | 0 |
| 2013-07-30 | $5.16 | $5.16 | 928 |
| 2013-07-29 | $5.40 | $5.40 | 0 |
| 2013-07-26 | $5.40 | $5.40 | 108,669 |
| 2013-07-25 | $5.60 | $5.60 | 19,952 |
| 2013-07-24 | $5.57 | $5.57 | 1,856 |
| 2013-07-23 | $5.53 | $5.53 | 22,272 |
| 2013-07-22 | $5.50 | $5.50 | 93 |
| 2013-07-19 | $5.48 | $5.48 | 9,837 |
| 2013-07-18 | $5.36 | $5.36 | 2,691 |
| 2013-07-17 | $5.27 | $5.27 | 278 |
| 2013-07-16 | $5.13 | $5.13 | 33,315 |
| 2013-07-15 | $5.19 | $5.19 | 1,114 |
| 2013-07-12 | $4.97 | $4.97 | 6,125 |
| 2013-07-11 | $4.81 | $4.81 | 0 |
| 2013-07-10 | $4.81 | $4.81 | 7,238 |
| 2013-07-09 | $4.85 | $4.85 | 278 |
| 2013-07-08 | $4.66 | $4.66 | 650 |
| 2013-07-05 | $4.38 | $4.38 | 0 |
| 2013-07-03 | $4.38 | $4.38 | 186 |
| 2013-07-02 | $4.72 | $4.72 | 0 |
| 2013-07-01 | $4.72 | $4.72 | 14,198 |
| 2013-06-28 | $4.43 | $4.43 | 186 |
| 2013-06-27 | $4.72 | $4.72 | 0 |
| 2013-06-26 | $4.72 | $4.72 | 0 |
| 2013-06-25 | $4.72 | $4.72 | 13,085 |
| 2013-06-24 | $4.69 | $4.69 | 0 |
| 2013-06-21 | $4.69 | $4.69 | 1,021 |
| 2013-06-20 | $5.25 | $5.25 | 928 |
| 2013-06-19 | $5.38 | $5.38 | 557 |
| 2013-06-18 | $5.31 | $5.31 | 0 |
| 2013-06-17 | $5.31 | $5.31 | 278 |
| 2013-06-14 | $5.26 | $5.26 | 1,578 |
| 2013-06-13 | $5.36 | $5.36 | 20,787 |
| 2013-06-12 | $5.51 | $5.51 | 24,128 |
| 2013-06-11 | $5.42 | $5.42 | 186 |
| 2013-06-10 | $5.57 | $5.57 | 19,117 |
| 2013-06-07 | $5.44 | $5.44 | 0 |
| 2013-06-06 | $5.44 | $5.44 | 0 |
| 2013-06-05 | $5.44 | $5.44 | 13,456 |
| 2013-06-04 | $5.46 | $5.46 | 186 |
| 2013-06-03 | $5.55 | $5.55 | 278 |
| 2013-05-31 | $5.54 | $5.54 | 7,610 |
| 2013-05-30 | $5.39 | $5.39 | 928 |
| 2013-05-29 | $5.34 | $5.34 | 0 |
| 2013-05-28 | $5.34 | $5.34 | 186 |
| 2013-05-24 | $5.33 | $5.33 | 278 |
| 2013-05-23 | $5.34 | $5.34 | 12,250 |
| 2013-05-22 | $5.56 | $5.56 | 14,013 |
| 2013-05-21 | $5.75 | $5.75 | 0 |
| 2013-05-20 | $5.75 | $5.75 | 16,426 |
| 2013-05-17 | $5.50 | $5.50 | 2,598 |
| 2013-05-16 | $5.18 | $5.18 | 6,310 |
| 2013-05-15 | $5.02 | $5.02 | 6,403 |
| 2013-05-14 | $4.99 | $4.99 | 928 |
| 2013-05-13 | $4.91 | $4.91 | 0 |
| 2013-05-10 | $4.91 | $4.91 | 2,413 |
| 2013-05-09 | $4.88 | $4.88 | 742 |
| 2013-05-08 | $4.74 | $4.74 | 2,877 |
| 2013-05-07 | $4.83 | $4.83 | 0 |
| 2013-05-06 | $4.83 | $4.83 | 6,125 |
| 2013-05-03 | $4.86 | $4.86 | 1,485 |
| 2013-05-02 | $5.12 | $5.12 | 2,042 |
| 2013-05-01 | $5.03 | $5.03 | 742 |
| 2013-04-30 | $5.12 | $5.12 | 8,445 |
| 2013-04-29 | $4.88 | $4.88 | 2,506 |
| 2013-04-26 | $4.47 | $4.47 | 0 |
| 2013-04-25 | $4.47 | $4.47 | 0 |
| 2013-04-24 | $4.47 | $4.47 | 0 |
| 2013-04-23 | $4.47 | $4.47 | 0 |
| 2013-04-22 | $4.47 | $4.47 | 0 |
| 2013-04-19 | $4.47 | $4.47 | 0 |
| 2013-04-18 | $4.47 | $4.47 | 928 |
| 2013-04-17 | $4.69 | $4.69 | 0 |
| 2013-04-16 | $4.69 | $4.69 | 12,342 |
| 2013-04-15 | $4.57 | $4.57 | 93 |
| 2013-04-12 | $4.71 | $4.71 | 0 |
| 2013-04-11 | $4.71 | $4.71 | 3,062 |
| 2013-04-10 | $4.74 | $4.74 | 1,856 |
| 2013-04-09 | $4.45 | $4.45 | 1,856 |
| 2013-04-08 | $4.42 | $4.42 | 557 |
| 2013-04-05 | $4.41 | $4.41 | 278 |
| 2013-04-04 | $4.45 | $4.45 | 278 |
| 2013-04-03 | $4.47 | $4.47 | 0 |
| 2013-04-02 | $4.47 | $4.47 | 0 |
| 2013-04-01 | $4.47 | $4.47 | 557 |
| 2013-03-28 | $4.49 | $4.49 | 1,114 |
| 2013-03-27 | $4.67 | $4.67 | 0 |
| 2013-03-26 | $4.67 | $4.67 | 0 |
| 2013-03-25 | $4.67 | $4.67 | 371 |
| 2013-03-22 | $4.78 | $4.78 | 13,642 |
| 2013-03-21 | $4.92 | $4.92 | 0 |
| 2013-03-20 | $4.92 | $4.92 | 186 |
| 2013-03-19 | $4.72 | $4.72 | 0 |
| 2013-03-18 | $4.72 | $4.72 | 4,547 |
| 2013-03-15 | $4.95 | $4.95 | 1,206 |
| 2013-03-14 | $4.88 | $4.88 | 0 |
| 2013-03-13 | $4.88 | $4.88 | 0 |
| 2013-03-12 | $4.88 | $4.88 | 371 |
| 2013-03-11 | $4.83 | $4.83 | 186 |
| 2013-03-08 | $4.89 | $4.89 | 1,856 |
| 2013-03-07 | $4.90 | $4.90 | 1,114 |
| 2013-03-06 | $5.01 | $5.01 | 0 |
| 2013-03-05 | $5.01 | $5.01 | 0 |
| 2013-03-04 | $5.01 | $5.01 | 93 |
| 2013-03-01 | $5.65 | $5.65 | 0 |
| 2013-02-28 | $5.65 | $5.65 | 0 |
| 2013-02-27 | $5.65 | $5.65 | 557 |
| 2013-02-26 | $5.53 | $5.53 | 3,712 |
| 2013-02-25 | $5.60 | $5.60 | 1,021 |
| 2013-02-22 | $5.65 | $5.65 | 186 |
| 2013-02-21 | $5.74 | $5.74 | 2,320 |
| 2013-02-20 | $5.80 | $5.80 | 371 |
| 2013-02-19 | $5.72 | $5.72 | 0 |
| 2013-02-15 | $5.72 | $5.72 | 0 |
| 2013-02-14 | $5.72 | $5.72 | 464 |
| 2013-02-13 | $5.91 | $5.91 | 928 |
| 2013-02-12 | $5.72 | $5.72 | 0 |
| 2013-02-11 | $5.72 | $5.72 | 742 |
| 2013-02-08 | $5.65 | $5.65 | 0 |
| 2013-02-07 | $5.65 | $5.65 | 0 |
| 2013-02-06 | $5.65 | $5.65 | 0 |
| 2013-02-05 | $5.65 | $5.65 | 93 |
| 2013-02-04 | $5.59 | $5.59 | 371 |
| 2013-02-01 | $5.74 | $5.74 | 464 |
| 2013-01-31 | $5.82 | $5.82 | 1,485 |
| 2013-01-30 | $5.94 | $5.94 | 278 |
| 2013-01-29 | $6.17 | $6.17 | 0 |
| 2013-01-28 | $6.17 | $6.17 | 278 |
| 2013-01-25 | $6.22 | $6.22 | 1,299 |
| 2013-01-24 | $6.20 | $6.20 | 93 |
| 2013-01-23 | $6.10 | $6.10 | 464 |
| 2013-01-22 | $6.20 | $6.20 | 371 |
| 2013-01-18 | $6.20 | $6.20 | 2,413 |
| 2013-01-17 | $6.05 | $6.05 | 4,362 |
| 2013-01-16 | $6.09 | $6.09 | 0 |
| 2013-01-15 | $6.09 | $6.09 | 742 |
| 2013-01-14 | $6.21 | $6.21 | 0 |
| 2013-01-11 | $6.21 | $6.21 | 371 |
| 2013-01-10 | $6.25 | $6.25 | 26,912 |
| 2013-01-09 | $5.98 | $5.98 | 34,336 |
| 2013-01-08 | $5.79 | $5.79 | 186 |
| 2013-01-07 | $5.87 | $5.87 | 23,850 |
| 2013-01-04 | $5.79 | $5.79 | 2,413 |
| 2013-01-03 | $5.86 | $5.86 | 0 |
| 2013-01-02 | $5.86 | $5.86 | 6,218 |