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
- 2012-06-19 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 | $9.60 | $10.11 | 4,328 |
| 2013-12-30 | $9.60 | $10.11 | 7,992 |
| 2013-12-27 | $9.72 | $10.23 | 15,542 |
| 2013-12-26 | $9.40 | $9.90 | 9,077 |
| 2013-12-24 | $9.51 | $10.01 | 13,570 |
| 2013-12-23 | $9.48 | $9.98 | 8,902 |
| 2013-12-20 | $9.38 | $9.87 | 9,376 |
| 2013-12-19 | $9.21 | $9.70 | 12,337 |
| 2013-12-18 | $9.09 | $9.57 | 10,695 |
| 2013-12-17 | $8.98 | $9.45 | 11,341 |
| 2013-12-16 | $8.83 | $9.30 | 22,846 |
| 2013-12-13 | $8.56 | $9.01 | 7,439 |
| 2013-12-12 | $8.47 | $8.92 | 4,244 |
| 2013-12-11 | $8.62 | $9.07 | 6,805 |
| 2013-12-10 | $8.85 | $9.32 | 16,164 |
| 2013-12-09 | $9.00 | $9.47 | 13,464 |
| 2013-12-06 | $8.83 | $9.30 | 9,993 |
| 2013-12-05 | $8.65 | $9.11 | 2,930 |
| 2013-12-04 | $8.54 | $8.99 | 34,952 |
| 2013-12-03 | $8.53 | $8.98 | 7,220 |
| 2013-12-02 | $8.50 | $8.95 | 5,280 |
| 2013-11-29 | $8.80 | $9.26 | 5,123 |
| 2013-11-27 | $8.75 | $9.21 | 43,072 |
| 2013-11-26 | $8.55 | $9.00 | 6,048 |
| 2013-11-25 | $8.40 | $8.84 | 7,697 |
| 2013-11-22 | $8.63 | $9.08 | 20,720 |
| 2013-11-21 | $8.53 | $8.98 | 8,840 |
| 2013-11-20 | $8.37 | $8.81 | 32,663 |
| 2013-11-19 | $8.47 | $8.92 | 7,590 |
| 2013-11-18 | $8.49 | $8.94 | 5,455 |
| 2013-11-15 | $8.65 | $9.10 | 2,498 |
| 2013-11-14 | $8.81 | $9.27 | 9,524 |
| 2013-11-13 | $8.46 | $8.91 | 4,067 |
| 2013-11-12 | $8.64 | $9.10 | 13,409 |
| 2013-11-11 | $9.02 | $9.50 | 7,578 |
| 2013-11-08 | $8.98 | $9.45 | 714,017 |
| 2013-11-07 | $8.66 | $9.12 | 5,817 |
| 2013-11-06 | $8.97 | $9.44 | 9,211 |
| 2013-11-05 | $8.88 | $9.35 | 20,333 |
| 2013-11-04 | $9.05 | $9.53 | 6,552 |
| 2013-11-01 | $8.90 | $9.37 | 73,615 |
| 2013-10-31 | $9.10 | $9.58 | 62,255 |
| 2013-10-30 | $9.11 | $9.59 | 5,548 |
| 2013-10-29 | $9.20 | $9.68 | 23,130 |
| 2013-10-28 | $9.37 | $9.86 | 26,250 |
| 2013-10-25 | $9.13 | $9.61 | 112,897 |
| 2013-10-24 | $9.45 | $9.95 | 2,922 |
| 2013-10-23 | $9.17 | $9.65 | 8,065 |
| 2013-10-22 | $9.31 | $9.80 | 4,351 |
| 2013-10-21 | $9.15 | $9.63 | 5,496 |
| 2013-10-18 | $9.33 | $9.82 | 1,459 |
| 2013-10-17 | $9.39 | $9.88 | 15,614 |
| 2013-10-16 | $9.00 | $9.47 | 3,913 |
| 2013-10-15 | $8.71 | $9.17 | 913 |
| 2013-10-14 | $8.72 | $9.18 | 1,557 |
| 2013-10-11 | $8.73 | $9.19 | 12,435 |
| 2013-10-10 | $8.63 | $9.08 | 5,124 |
| 2013-10-09 | $8.39 | $8.83 | 6,650 |
| 2013-10-08 | $8.75 | $9.02 | 5,080 |
| 2013-10-07 | $8.87 | $9.14 | 4,684 |
| 2013-10-04 | $8.84 | $9.11 | 12,709 |
| 2013-10-03 | $9.15 | $9.43 | 7,466 |
| 2013-10-02 | $9.24 | $9.52 | 5,059 |
| 2013-10-01 | $9.12 | $9.40 | 14,091 |
| 2013-09-30 | $9.26 | $9.54 | 8,010 |
| 2013-09-27 | $9.19 | $9.47 | 14,409 |
| 2013-09-26 | $9.04 | $9.32 | 3,564 |
| 2013-09-25 | $9.18 | $9.46 | 8,015 |
| 2013-09-24 | $9.08 | $9.36 | 5,006 |
| 2013-09-23 | $8.95 | $9.22 | 3,895 |
| 2013-09-20 | $8.86 | $9.13 | 7,702 |
| 2013-09-19 | $8.95 | $9.22 | 10,952 |
| 2013-09-18 | $8.91 | $9.18 | 9,171 |
| 2013-09-17 | $8.79 | $9.06 | 201,917 |
| 2013-09-16 | $9.05 | $9.33 | 6,339 |
| 2013-09-13 | $8.93 | $9.20 | 11,162 |
| 2013-09-12 | $8.89 | $9.16 | 7,821 |
| 2013-09-11 | $8.63 | $8.90 | 25,834 |
| 2013-09-10 | $8.40 | $8.66 | 6,451 |
| 2013-09-09 | $8.37 | $8.63 | 19,592 |
| 2013-09-06 | $8.40 | $8.66 | 17,947 |
| 2013-09-05 | $8.29 | $8.54 | 14,387 |
| 2013-09-04 | $8.31 | $8.57 | 32,085 |
| 2013-09-03 | $8.07 | $8.32 | 9,559 |
| 2013-08-30 | $7.72 | $7.96 | 13,621 |
| 2013-08-29 | $7.74 | $7.98 | 4,473 |
| 2013-08-28 | $7.93 | $8.17 | 4,953 |
| 2013-08-27 | $7.92 | $8.16 | 5,127 |
| 2013-08-26 | $8.00 | $8.25 | 2,944 |
| 2013-08-23 | $7.90 | $8.14 | 6,405 |
| 2013-08-22 | $7.93 | $8.17 | 16,283 |
| 2013-08-21 | $8.01 | $8.26 | 9,959 |
| 2013-08-20 | $7.73 | $7.97 | 3,680 |
| 2013-08-19 | $8.00 | $8.25 | 5,846 |
| 2013-08-16 | $7.82 | $8.06 | 73,938 |
| 2013-08-15 | $7.14 | $7.36 | 337,994 |
| 2013-08-14 | $7.44 | $7.67 | 3,087 |
| 2013-08-13 | $7.81 | $8.05 | 7,443 |
| 2013-08-12 | $7.86 | $8.10 | 4,059 |
| 2013-08-09 | $7.56 | $7.79 | 5,487 |
| 2013-08-08 | $7.72 | $7.96 | 7,414 |
| 2013-08-07 | $7.60 | $7.83 | 9,840 |
| 2013-08-06 | $7.81 | $8.05 | 5,821 |
| 2013-08-05 | $7.79 | $8.03 | 7,886 |
| 2013-08-02 | $7.79 | $8.03 | 2,432 |
| 2013-08-01 | $7.56 | $7.79 | 10,190 |
| 2013-07-31 | $7.50 | $7.73 | 10,778 |
| 2013-07-30 | $7.48 | $7.71 | 14,296 |
| 2013-07-29 | $7.90 | $8.14 | 8,112 |
| 2013-07-26 | $7.54 | $7.77 | 12,190 |
| 2013-07-25 | $7.52 | $7.75 | 27,579 |
| 2013-07-24 | $7.40 | $7.63 | 11,961 |
| 2013-07-23 | $7.40 | $7.63 | 8,942 |
| 2013-07-22 | $7.24 | $7.46 | 4,178 |
| 2013-07-19 | $7.14 | $7.36 | 8,338 |
| 2013-07-18 | $7.08 | $7.30 | 20,530 |
| 2013-07-17 | $7.05 | $7.27 | 18,876 |
| 2013-07-16 | $6.81 | $7.02 | 17,316 |
| 2013-07-15 | $6.66 | $6.86 | 3,269 |
| 2013-07-12 | $6.75 | $6.96 | 4,461 |
| 2013-07-11 | $6.96 | $7.17 | 11,013 |
| 2013-07-10 | $6.56 | $6.76 | 8,607 |
| 2013-07-09 | $6.80 | $7.01 | 7,356 |
| 2013-07-08 | $6.38 | $6.58 | 14,961 |
| 2013-07-05 | $6.45 | $6.65 | 8,192 |
| 2013-07-03 | $6.73 | $6.94 | 5,791 |
| 2013-07-02 | $6.67 | $6.87 | 26,468 |
| 2013-07-01 | $7.15 | $7.37 | 8,343 |
| 2013-06-28 | $7.31 | $7.53 | 2,567 |
| 2013-06-27 | $7.30 | $7.52 | 3,481 |
| 2013-06-26 | $7.33 | $7.56 | 31,364 |
| 2013-06-25 | $7.31 | $7.53 | 11,215 |
| 2013-06-24 | $6.81 | $7.02 | 6,224 |
| 2013-06-21 | $6.81 | $7.02 | 9,430 |
| 2013-06-20 | $6.92 | $7.13 | 6,888 |
| 2013-06-19 | $7.20 | $7.42 | 4,042 |
| 2013-06-18 | $6.98 | $7.19 | 4,278 |
| 2013-06-17 | $7.09 | $7.30 | 2,638 |
| 2013-06-14 | $6.85 | $7.06 | 25,913 |
| 2013-06-13 | $7.11 | $7.33 | 15,421 |
| 2013-06-12 | $6.95 | $7.16 | 7,488 |
| 2013-06-11 | $6.87 | $7.08 | 6,877 |
| 2013-06-10 | $7.14 | $7.36 | 13,017 |
| 2013-06-07 | $6.76 | $6.97 | 9,793 |
| 2013-06-06 | $6.69 | $6.90 | 18,043 |
| 2013-06-05 | $6.75 | $6.95 | 19,979 |
| 2013-06-04 | $6.99 | $7.20 | 18,564 |
| 2013-06-03 | $7.30 | $7.52 | 5,073 |
| 2013-05-31 | $7.05 | $7.27 | 6,158 |
| 2013-05-30 | $7.30 | $7.52 | 14,932 |
| 2013-05-29 | $7.40 | $7.63 | 20,126 |
| 2013-05-28 | $7.34 | $7.57 | 9,667 |
| 2013-05-24 | $7.09 | $7.31 | 4,660 |
| 2013-05-23 | $7.35 | $7.58 | 121,870 |
| 2013-05-22 | $7.22 | $7.44 | 90,103 |
| 2013-05-21 | $7.08 | $7.30 | 16,876 |
| 2013-05-20 | $6.92 | $7.13 | 13,512 |
| 2013-05-17 | $7.14 | $7.36 | 806,328 |
| 2013-05-16 | $7.12 | $7.34 | 62,050 |
| 2013-05-15 | $6.99 | $7.20 | 6,020 |
| 2013-05-14 | $6.90 | $7.11 | 30,160 |
| 2013-05-13 | $6.72 | $6.93 | 13,016 |
| 2013-05-10 | $6.65 | $6.85 | 10,210 |
| 2013-05-09 | $6.55 | $6.75 | 18,071 |
| 2013-05-08 | $6.74 | $6.95 | 18,283 |
| 2013-05-07 | $6.72 | $6.93 | 156,046 |
| 2013-05-06 | $6.60 | $6.80 | 14,550 |
| 2013-05-03 | $6.55 | $6.75 | 30,914 |
| 2013-05-02 | $6.55 | $6.75 | 7,189 |
| 2013-05-01 | $6.61 | $6.81 | 16,259 |
| 2013-04-30 | $6.80 | $7.01 | 9,102 |
| 2013-04-29 | $6.90 | $7.11 | 16,157 |
| 2013-04-26 | $7.71 | $7.95 | 5,229 |
| 2013-04-25 | $7.68 | $7.92 | 16,692 |
| 2013-04-24 | $7.55 | $7.78 | 7,031 |
| 2013-04-23 | $7.86 | $7.86 | 14,602 |
| 2013-04-22 | $7.50 | $7.50 | 20,002 |
| 2013-04-19 | $7.61 | $7.61 | 17,801 |
| 2013-04-18 | $7.38 | $7.38 | 16,020 |
| 2013-04-17 | $7.39 | $7.39 | 21,487 |
| 2013-04-16 | $7.63 | $7.63 | 6,234 |
| 2013-04-15 | $7.49 | $7.49 | 8,539 |
| 2013-04-12 | $7.85 | $7.85 | 11,190 |
| 2013-04-11 | $7.77 | $7.77 | 10,177 |
| 2013-04-10 | $7.44 | $7.44 | 19,971 |
| 2013-04-09 | $7.11 | $7.11 | 14,929 |
| 2013-04-08 | $6.95 | $6.95 | 15,477 |
| 2013-04-05 | $6.93 | $6.93 | 12,406 |
| 2013-04-04 | $7.00 | $7.00 | 8,313 |
| 2013-04-03 | $7.05 | $7.05 | 12,226 |
| 2013-04-02 | $7.06 | $7.06 | 21,081 |
| 2013-04-01 | $7.19 | $7.19 | 16,045 |
| 2013-03-28 | $7.09 | $7.09 | 22,085 |
| 2013-03-27 | $7.03 | $7.03 | 18,589 |
| 2013-03-26 | $7.24 | $7.24 | 14,930 |
| 2013-03-25 | $7.16 | $7.16 | 22,986 |
| 2013-03-22 | $7.45 | $7.45 | 12,709 |
| 2013-03-21 | $7.52 | $7.52 | 197,083 |
| 2013-03-20 | $7.78 | $7.78 | 43,823 |
| 2013-03-19 | $7.80 | $7.80 | 54,568 |
| 2013-03-18 | $8.31 | $8.31 | 10,338 |
| 2013-03-15 | $8.31 | $8.31 | 25,178 |
| 2013-03-14 | $8.25 | $8.25 | 7,289 |
| 2013-03-13 | $8.09 | $8.09 | 5,769 |
| 2013-03-12 | $8.23 | $8.23 | 10,577 |
| 2013-03-11 | $8.38 | $8.38 | 15,634 |
| 2013-03-08 | $8.52 | $8.52 | 46,129 |
| 2013-03-07 | $8.45 | $8.45 | 158,490 |
| 2013-03-06 | $8.60 | $8.60 | 43,488 |
| 2013-03-05 | $8.81 | $8.81 | 14,485 |
| 2013-03-04 | $8.60 | $8.60 | 7,881 |
| 2013-03-01 | $8.49 | $8.49 | 3,860 |
| 2013-02-28 | $8.58 | $8.58 | 5,391 |
| 2013-02-27 | $8.65 | $8.65 | 4,975 |
| 2013-02-26 | $8.51 | $8.51 | 8,650 |
| 2013-02-25 | $8.76 | $8.76 | 1,941 |
| 2013-02-22 | $8.67 | $8.67 | 8,403 |
| 2013-02-21 | $8.36 | $8.36 | 7,291 |
| 2013-02-20 | $8.74 | $8.74 | 1,754 |
| 2013-02-19 | $8.35 | $8.35 | 5,619 |
| 2013-02-15 | $8.62 | $8.62 | 2,271 |
| 2013-02-14 | $8.56 | $8.56 | 4,959 |
| 2013-02-13 | $8.68 | $8.68 | 9,174 |
| 2013-02-12 | $8.80 | $8.80 | 10,622 |
| 2013-02-11 | $8.55 | $8.55 | 2,543 |
| 2013-02-08 | $8.55 | $8.55 | 2,129 |
| 2013-02-07 | $8.45 | $8.45 | 18,162 |
| 2013-02-06 | $8.55 | $8.55 | 6,779 |
| 2013-02-05 | $8.32 | $8.32 | 6,207 |
| 2013-02-04 | $8.50 | $8.50 | 7,630 |
| 2013-02-01 | $8.49 | $8.49 | 6,344 |
| 2013-01-31 | $8.36 | $8.36 | 9,087 |
| 2013-01-30 | $8.66 | $8.66 | 5,404 |
| 2013-01-29 | $8.69 | $8.69 | 5,154 |
| 2013-01-28 | $8.90 | $8.90 | 5,364 |
| 2013-01-25 | $9.01 | $9.01 | 5,531 |
| 2013-01-24 | $9.01 | $9.01 | 13,762 |
| 2013-01-23 | $8.80 | $8.80 | 3,187 |
| 2013-01-22 | $8.92 | $8.92 | 5,194 |
| 2013-01-18 | $9.14 | $9.14 | 28,816 |
| 2013-01-17 | $9.17 | $9.17 | 6,019 |
| 2013-01-16 | $9.16 | $9.16 | 13,969 |
| 2013-01-15 | $9.15 | $9.15 | 140,436 |
| 2013-01-14 | $9.34 | $9.34 | 3,979 |
| 2013-01-11 | $9.44 | $9.44 | 16,975 |
| 2013-01-10 | $9.40 | $9.40 | 11,058 |
| 2013-01-09 | $9.40 | $9.40 | 4,218 |
| 2013-01-08 | $9.05 | $9.05 | 4,084 |
| 2013-01-07 | $9.40 | $9.40 | 9,124 |
| 2013-01-04 | $9.35 | $9.35 | 10,573 |
| 2013-01-03 | $9.16 | $9.16 | 6,993 |
| 2013-01-02 | $9.11 | $9.11 | 5,808 |