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 | $7.15 | $7.15 | 1,227 |
| 2013-12-30 | $7.09 | $7.09 | 0 |
| 2013-12-27 | $7.09 | $7.09 | 7,280 |
| 2013-12-26 | $6.85 | $6.85 | 0 |
| 2013-12-24 | $6.85 | $6.85 | 0 |
| 2013-12-23 | $6.85 | $6.85 | 0 |
| 2013-12-20 | $6.85 | $6.85 | 0 |
| 2013-12-19 | $6.85 | $6.85 | 0 |
| 2013-12-18 | $6.85 | $6.85 | 0 |
| 2013-12-17 | $6.85 | $6.85 | 1,309 |
| 2013-12-16 | $6.50 | $6.50 | 0 |
| 2013-12-13 | $6.50 | $6.50 | 3,272 |
| 2013-12-12 | $6.60 | $6.60 | 2,618 |
| 2013-12-11 | $6.78 | $6.78 | 0 |
| 2013-12-10 | $6.78 | $6.78 | 0 |
| 2013-12-09 | $6.78 | $6.78 | 0 |
| 2013-12-06 | $6.78 | $6.78 | 0 |
| 2013-12-05 | $6.78 | $6.78 | 0 |
| 2013-12-04 | $6.78 | $6.78 | 0 |
| 2013-12-03 | $6.78 | $6.78 | 245 |
| 2013-12-02 | $6.97 | $6.97 | 0 |
| 2013-11-29 | $6.97 | $6.97 | 0 |
| 2013-11-27 | $6.97 | $6.97 | 0 |
| 2013-11-26 | $6.97 | $6.97 | 11,534 |
| 2013-11-25 | $6.97 | $6.97 | 0 |
| 2013-11-22 | $6.97 | $6.97 | 0 |
| 2013-11-21 | $6.97 | $6.97 | 0 |
| 2013-11-20 | $6.97 | $6.97 | 0 |
| 2013-11-19 | $6.97 | $6.97 | 0 |
| 2013-11-18 | $6.97 | $6.97 | 0 |
| 2013-11-15 | $6.97 | $6.97 | 164 |
| 2013-11-14 | $6.48 | $6.48 | 164 |
| 2013-11-13 | $6.72 | $6.72 | 0 |
| 2013-11-12 | $6.72 | $6.72 | 0 |
| 2013-11-11 | $6.72 | $6.72 | 0 |
| 2013-11-08 | $6.72 | $6.72 | 164 |
| 2013-11-07 | $6.99 | $6.99 | 0 |
| 2013-11-06 | $6.99 | $6.99 | 0 |
| 2013-11-05 | $6.99 | $6.99 | 0 |
| 2013-11-04 | $6.99 | $6.99 | 0 |
| 2013-11-01 | $6.99 | $6.99 | 1,472 |
| 2013-10-31 | $7.09 | $7.09 | 0 |
| 2013-10-30 | $7.09 | $7.09 | 2,127 |
| 2013-10-29 | $7.15 | $7.15 | 0 |
| 2013-10-28 | $7.15 | $7.15 | 0 |
| 2013-10-25 | $7.15 | $7.15 | 0 |
| 2013-10-24 | $7.15 | $7.15 | 0 |
| 2013-10-23 | $7.15 | $7.15 | 818 |
| 2013-10-22 | $7.19 | $7.19 | 0 |
| 2013-10-21 | $7.19 | $7.19 | 70,266 |
| 2013-10-18 | $7.09 | $7.09 | 3,272 |
| 2013-10-17 | $6.81 | $6.81 | 0 |
| 2013-10-16 | $6.81 | $6.81 | 0 |
| 2013-10-15 | $6.81 | $6.81 | 0 |
| 2013-10-14 | $6.81 | $6.81 | 0 |
| 2013-10-11 | $6.81 | $6.81 | 0 |
| 2013-10-10 | $6.81 | $6.81 | 0 |
| 2013-10-09 | $6.81 | $6.81 | 0 |
| 2013-10-08 | $6.81 | $6.81 | 0 |
| 2013-10-07 | $6.81 | $6.81 | 654 |
| 2013-10-04 | $6.98 | $6.98 | 0 |
| 2013-10-03 | $6.98 | $6.98 | 0 |
| 2013-10-02 | $6.98 | $6.98 | 0 |
| 2013-10-01 | $6.98 | $6.98 | 0 |
| 2013-09-30 | $6.98 | $6.98 | 0 |
| 2013-09-27 | $6.98 | $6.98 | 2,045 |
| 2013-09-26 | $6.98 | $6.98 | 2,209 |
| 2013-09-25 | $6.78 | $6.78 | 0 |
| 2013-09-24 | $6.78 | $6.78 | 0 |
| 2013-09-23 | $6.78 | $6.78 | 0 |
| 2013-09-20 | $6.78 | $6.78 | 409 |
| 2013-09-19 | $6.78 | $6.78 | 0 |
| 2013-09-18 | $6.78 | $6.78 | 0 |
| 2013-09-17 | $6.78 | $6.78 | 0 |
| 2013-09-16 | $6.78 | $6.78 | 0 |
| 2013-09-13 | $6.78 | $6.78 | 0 |
| 2013-09-12 | $6.78 | $6.78 | 0 |
| 2013-09-11 | $6.78 | $6.78 | 0 |
| 2013-09-10 | $6.78 | $6.78 | 245 |
| 2013-09-09 | $6.42 | $6.42 | 1,636 |
| 2013-09-06 | $6.23 | $6.23 | 2,209 |
| 2013-09-05 | $6.42 | $6.42 | 0 |
| 2013-09-04 | $6.42 | $6.42 | 0 |
| 2013-09-03 | $6.42 | $6.42 | 491 |
| 2013-08-30 | $6.27 | $6.27 | 0 |
| 2013-08-29 | $6.27 | $6.27 | 0 |
| 2013-08-28 | $6.27 | $6.27 | 736 |
| 2013-08-27 | $6.48 | $6.48 | 0 |
| 2013-08-26 | $6.48 | $6.48 | 0 |
| 2013-08-23 | $6.48 | $6.48 | 0 |
| 2013-08-22 | $6.48 | $6.48 | 0 |
| 2013-08-21 | $6.48 | $6.48 | 0 |
| 2013-08-20 | $6.48 | $6.48 | 0 |
| 2013-08-19 | $6.48 | $6.48 | 0 |
| 2013-08-16 | $6.48 | $6.48 | 2,372 |
| 2013-08-15 | $7.09 | $7.09 | 0 |
| 2013-08-14 | $7.09 | $7.09 | 0 |
| 2013-08-13 | $7.09 | $7.09 | 0 |
| 2013-08-12 | $7.09 | $7.09 | 0 |
| 2013-08-09 | $7.09 | $7.09 | 0 |
| 2013-08-08 | $7.09 | $7.09 | 0 |
| 2013-08-07 | $7.09 | $7.09 | 0 |
| 2013-08-06 | $7.09 | $7.09 | 0 |
| 2013-08-05 | $7.09 | $7.09 | 0 |
| 2013-08-02 | $7.09 | $7.09 | 409 |
| 2013-08-01 | $6.97 | $6.97 | 0 |
| 2013-07-31 | $6.97 | $6.97 | 0 |
| 2013-07-30 | $6.97 | $6.97 | 0 |
| 2013-07-29 | $6.97 | $6.97 | 0 |
| 2013-07-26 | $6.97 | $6.97 | 818 |
| 2013-07-25 | $6.11 | $6.11 | 0 |
| 2013-07-24 | $6.11 | $6.11 | 0 |
| 2013-07-23 | $6.11 | $6.11 | 0 |
| 2013-07-22 | $6.11 | $6.11 | 0 |
| 2013-07-19 | $6.11 | $6.11 | 0 |
| 2013-07-18 | $6.11 | $6.11 | 0 |
| 2013-07-17 | $6.11 | $6.11 | 0 |
| 2013-07-16 | $6.11 | $6.11 | 0 |
| 2013-07-15 | $6.11 | $6.11 | 0 |
| 2013-07-12 | $6.11 | $6.11 | 491 |
| 2013-07-11 | $6.72 | $6.72 | 0 |
| 2013-07-10 | $6.72 | $6.72 | 2,045 |
| 2013-07-09 | $6.48 | $6.48 | 0 |
| 2013-07-08 | $6.48 | $6.48 | 0 |
| 2013-07-05 | $6.48 | $6.48 | 0 |
| 2013-07-03 | $6.48 | $6.48 | 82 |
| 2013-07-02 | $6.91 | $6.91 | 0 |
| 2013-07-01 | $6.91 | $6.91 | 0 |
| 2013-06-28 | $6.91 | $6.91 | 0 |
| 2013-06-27 | $6.91 | $6.91 | 0 |
| 2013-06-26 | $6.91 | $6.91 | 0 |
| 2013-06-25 | $6.91 | $6.91 | 0 |
| 2013-06-24 | $6.91 | $6.91 | 0 |
| 2013-06-21 | $6.91 | $6.91 | 0 |
| 2013-06-20 | $6.91 | $6.91 | 0 |
| 2013-06-19 | $6.91 | $6.91 | 0 |
| 2013-06-18 | $6.91 | $6.91 | 0 |
| 2013-06-17 | $6.91 | $6.91 | 0 |
| 2013-06-14 | $6.91 | $6.91 | 0 |
| 2013-06-13 | $6.91 | $6.91 | 0 |
| 2013-06-12 | $6.91 | $6.91 | 245 |
| 2013-06-11 | $7.03 | $7.03 | 0 |
| 2013-06-10 | $7.03 | $7.03 | 1,718 |
| 2013-06-07 | $7.03 | $7.03 | 164 |
| 2013-06-06 | $6.97 | $6.97 | 245 |
| 2013-06-05 | $7.21 | $7.21 | 0 |
| 2013-06-04 | $7.21 | $7.21 | 1,472 |
| 2013-06-03 | $7.15 | $7.15 | 0 |
| 2013-05-31 | $7.15 | $7.15 | 2,454 |
| 2013-05-30 | $7.30 | $7.30 | 0 |
| 2013-05-29 | $7.30 | $7.30 | 3,845 |
| 2013-05-28 | $7.58 | $7.58 | 1,554 |
| 2013-05-24 | $7.52 | $7.52 | 0 |
| 2013-05-23 | $7.52 | $7.52 | 409 |
| 2013-05-22 | $7.87 | $7.87 | 164 |
| 2013-05-21 | $7.58 | $7.58 | 0 |
| 2013-05-20 | $7.58 | $7.58 | 0 |
| 2013-05-17 | $7.58 | $7.58 | 818 |
| 2013-05-16 | $7.70 | $7.70 | 0 |
| 2013-05-15 | $7.70 | $7.70 | 0 |
| 2013-05-14 | $7.70 | $7.70 | 1,391 |
| 2013-05-13 | $7.51 | $7.51 | 1,309 |
| 2013-05-10 | $7.46 | $7.46 | 327 |
| 2013-05-09 | $7.33 | $7.33 | 0 |
| 2013-05-08 | $7.33 | $7.33 | 0 |
| 2013-05-07 | $7.33 | $7.33 | 0 |
| 2013-05-06 | $7.33 | $7.33 | 3,517 |
| 2013-05-03 | $7.40 | $7.40 | 2,863 |
| 2013-05-02 | $7.21 | $7.21 | 3,272 |
| 2013-05-01 | $7.11 | $7.11 | 900 |
| 2013-04-30 | $6.50 | $6.50 | 0 |
| 2013-04-29 | $6.50 | $6.50 | 0 |
| 2013-04-26 | $6.50 | $6.50 | 0 |
| 2013-04-25 | $6.50 | $6.50 | 0 |
| 2013-04-24 | $6.50 | $6.50 | 0 |
| 2013-04-23 | $6.50 | $6.50 | 654 |
| 2013-04-22 | $6.30 | $6.30 | 0 |
| 2013-04-19 | $6.30 | $6.30 | 818 |
| 2013-04-18 | $6.48 | $6.48 | 0 |
| 2013-04-17 | $6.48 | $6.48 | 0 |
| 2013-04-16 | $6.48 | $6.48 | 0 |
| 2013-04-15 | $6.48 | $6.48 | 0 |
| 2013-04-12 | $6.48 | $6.48 | 9,652 |
| 2013-04-11 | $6.30 | $6.30 | 0 |
| 2013-04-10 | $6.30 | $6.30 | 4,090 |
| 2013-04-09 | $6.30 | $6.30 | 2,945 |
| 2013-04-08 | $6.05 | $6.05 | 2,945 |
| 2013-04-05 | $6.23 | $6.23 | 0 |
| 2013-04-04 | $6.23 | $6.23 | 654 |
| 2013-04-03 | $6.72 | $6.72 | 0 |
| 2013-04-02 | $6.72 | $6.72 | 2,781 |
| 2013-04-01 | $6.72 | $6.72 | 4,499 |
| 2013-03-28 | $6.78 | $6.78 | 0 |
| 2013-03-27 | $6.78 | $6.78 | 0 |
| 2013-03-26 | $6.78 | $6.78 | 0 |
| 2013-03-25 | $6.78 | $6.78 | 0 |
| 2013-03-22 | $6.78 | $6.78 | 2,781 |
| 2013-03-21 | $6.80 | $6.80 | 0 |
| 2013-03-20 | $6.80 | $6.80 | 0 |
| 2013-03-19 | $6.80 | $6.80 | 573 |
| 2013-03-18 | $7.15 | $7.15 | 0 |
| 2013-03-15 | $7.15 | $7.15 | 654 |
| 2013-03-14 | $6.91 | $6.91 | 654 |
| 2013-03-13 | $6.78 | $6.78 | 0 |
| 2013-03-12 | $6.78 | $6.78 | 1,881 |
| 2013-03-11 | $6.82 | $6.82 | 0 |
| 2013-03-08 | $6.82 | $6.82 | 0 |
| 2013-03-07 | $6.82 | $6.82 | 0 |
| 2013-03-06 | $6.82 | $6.82 | 573 |
| 2013-03-05 | $6.11 | $6.11 | 0 |
| 2013-03-04 | $6.11 | $6.11 | 0 |
| 2013-03-01 | $6.11 | $6.11 | 0 |
| 2013-02-28 | $6.11 | $6.11 | 0 |
| 2013-02-27 | $6.11 | $6.11 | 1,636 |
| 2013-02-26 | $6.42 | $6.42 | 0 |
| 2013-02-25 | $6.42 | $6.42 | 0 |
| 2013-02-22 | $6.42 | $6.42 | 3,027 |
| 2013-02-21 | $6.50 | $6.50 | 0 |
| 2013-02-20 | $6.50 | $6.50 | 164 |
| 2013-02-19 | $6.65 | $6.65 | 654 |
| 2013-02-15 | $6.48 | $6.48 | 0 |
| 2013-02-14 | $6.48 | $6.48 | 0 |
| 2013-02-13 | $6.48 | $6.48 | 0 |
| 2013-02-12 | $6.48 | $6.48 | 0 |
| 2013-02-11 | $6.48 | $6.48 | 0 |
| 2013-02-08 | $6.48 | $6.48 | 0 |
| 2013-02-07 | $6.48 | $6.48 | 1,227 |
| 2013-02-06 | $6.60 | $6.60 | 0 |
| 2013-02-05 | $6.60 | $6.60 | 0 |
| 2013-02-04 | $6.60 | $6.60 | 0 |
| 2013-02-01 | $6.60 | $6.60 | 0 |
| 2013-01-31 | $6.60 | $6.60 | 0 |
| 2013-01-30 | $6.60 | $6.60 | 0 |
| 2013-01-29 | $6.60 | $6.60 | 0 |
| 2013-01-28 | $6.60 | $6.60 | 1,636 |
| 2013-01-25 | $6.50 | $6.50 | 0 |
| 2013-01-24 | $6.50 | $6.50 | 6,217 |
| 2013-01-23 | $6.60 | $6.60 | 0 |
| 2013-01-22 | $6.60 | $6.60 | 0 |
| 2013-01-18 | $6.60 | $6.60 | 4,090 |
| 2013-01-17 | $6.72 | $6.72 | 0 |
| 2013-01-16 | $6.72 | $6.72 | 1,145 |
| 2013-01-15 | $6.72 | $6.72 | 0 |
| 2013-01-14 | $6.72 | $6.72 | 0 |
| 2013-01-11 | $6.72 | $6.72 | 0 |
| 2013-01-10 | $6.72 | $6.72 | 4,335 |
| 2013-01-09 | $6.60 | $6.60 | 982 |
| 2013-01-08 | $6.72 | $6.72 | 6,135 |
| 2013-01-07 | $6.78 | $6.78 | 3,272 |
| 2013-01-04 | $6.72 | $6.72 | 0 |
| 2013-01-03 | $6.72 | $6.72 | 0 |
| 2013-01-02 | $6.72 | $6.72 | 573 |