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
- 2007-06-07 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 | $12.03 | $14.39 | 33,600 |
| 2013-12-30 | $12.00 | $14.35 | 18,800 |
| 2013-12-27 | $11.95 | $14.29 | 30,200 |
| 2013-12-26 | $12.00 | $14.35 | 43,000 |
| 2013-12-24 | $11.80 | $14.12 | 29,000 |
| 2013-12-23 | $11.60 | $13.88 | 108,800 |
| 2013-12-20 | $11.52 | $13.78 | 44,200 |
| 2013-12-19 | $11.55 | $13.81 | 21,000 |
| 2013-12-18 | $11.40 | $13.63 | 54,600 |
| 2013-12-17 | $11.22 | $13.42 | 26,000 |
| 2013-12-16 | $11.17 | $13.36 | 36,000 |
| 2013-12-13 | $11.08 | $13.25 | 30,200 |
| 2013-12-12 | $11.14 | $13.32 | 20,400 |
| 2013-12-11 | $11.19 | $13.39 | 40,200 |
| 2013-12-10 | $11.33 | $13.56 | 21,000 |
| 2013-12-09 | $11.18 | $13.38 | 32,600 |
| 2013-12-06 | $11.11 | $13.29 | 29,400 |
| 2013-12-05 | $11.08 | $13.26 | 34,000 |
| 2013-12-04 | $11.00 | $13.15 | 30,200 |
| 2013-12-03 | $11.24 | $13.44 | 30,200 |
| 2013-12-02 | $11.40 | $13.63 | 20,800 |
| 2013-11-29 | $11.35 | $13.57 | 14,400 |
| 2013-11-27 | $11.39 | $13.62 | 29,000 |
| 2013-11-26 | $11.32 | $13.54 | 45,000 |
| 2013-11-25 | $11.35 | $13.58 | 19,000 |
| 2013-11-22 | $11.23 | $13.44 | 7,000 |
| 2013-11-21 | $11.16 | $13.35 | 14,000 |
| 2013-11-20 | $11.08 | $13.26 | 17,000 |
| 2013-11-19 | $11.22 | $13.42 | 27,000 |
| 2013-11-18 | $11.25 | $13.46 | 21,000 |
| 2013-11-15 | $11.20 | $13.40 | 57,000 |
| 2013-11-14 | $11.26 | $13.47 | 30,000 |
| 2013-11-13 | $11.22 | $13.42 | 38,000 |
| 2013-11-12 | $11.17 | $13.36 | 46,000 |
| 2013-11-11 | $11.26 | $13.47 | 33,000 |
| 2013-11-08 | $11.34 | $13.57 | 80,000 |
| 2013-11-07 | $11.10 | $13.28 | 8,000 |
| 2013-11-06 | $11.08 | $13.25 | 8,000 |
| 2013-11-05 | $11.03 | $13.10 | 11,000 |
| 2013-11-04 | $11.04 | $13.12 | 48,000 |
| 2013-11-01 | $11.01 | $13.08 | 13,000 |
| 2013-10-31 | $11.09 | $13.17 | 11,000 |
| 2013-10-30 | $10.98 | $13.04 | 19,000 |
| 2013-10-29 | $10.96 | $13.01 | 10,000 |
| 2013-10-28 | $10.99 | $13.06 | 29,000 |
| 2013-10-25 | $10.95 | $13.00 | 6,000 |
| 2013-10-24 | $11.15 | $13.24 | 42,000 |
| 2013-10-23 | $11.08 | $13.16 | 95,000 |
| 2013-10-22 | $11.11 | $13.19 | 16,000 |
| 2013-10-21 | $11.00 | $13.07 | 8,000 |
| 2013-10-18 | $10.97 | $13.03 | 13,000 |
| 2013-10-17 | $10.78 | $12.81 | 1,000 |
| 2013-10-16 | $10.57 | $12.56 | 15,000 |
| 2013-10-15 | $10.65 | $12.65 | 21,000 |
| 2013-10-14 | $10.69 | $12.69 | 49,000 |
| 2013-10-11 | $10.72 | $12.73 | 23,000 |
| 2013-10-10 | $10.61 | $12.61 | 36,000 |
| 2013-10-09 | $10.35 | $12.29 | 21,000 |
| 2013-10-08 | $10.51 | $12.48 | 39,000 |
| 2013-10-07 | $10.60 | $12.60 | 9,000 |
| 2013-10-04 | $10.65 | $12.65 | 18,000 |
| 2013-10-03 | $10.80 | $12.83 | 13,000 |
| 2013-10-02 | $10.81 | $12.84 | 12,000 |
| 2013-10-01 | $10.93 | $12.99 | 7,000 |
| 2013-09-30 | $10.89 | $12.93 | 16,000 |
| 2013-09-27 | $10.87 | $12.91 | 7,000 |
| 2013-09-26 | $10.76 | $12.78 | 5,000 |
| 2013-09-25 | $10.84 | $12.88 | 100,000 |
| 2013-09-24 | $10.86 | $12.90 | 32,000 |
| 2013-09-23 | $10.80 | $12.83 | 25,000 |
| 2013-09-20 | $10.86 | $12.90 | 11,000 |
| 2013-09-19 | $10.87 | $12.91 | 4,000 |
| 2013-09-18 | $10.95 | $13.01 | 26,000 |
| 2013-09-17 | $10.87 | $12.91 | 9,000 |
| 2013-09-16 | $10.90 | $12.95 | 11,000 |
| 2013-09-13 | $10.79 | $12.82 | 20,000 |
| 2013-09-12 | $10.64 | $12.64 | 33,000 |
| 2013-09-11 | $10.70 | $12.71 | 9,000 |
| 2013-09-10 | $10.71 | $12.72 | 15,000 |
| 2013-09-09 | $10.66 | $12.67 | 17,000 |
| 2013-09-06 | $10.65 | $12.65 | 12,000 |
| 2013-09-05 | $10.68 | $12.69 | 9,000 |
| 2013-09-04 | $10.72 | $12.74 | 5,000 |
| 2013-09-03 | $10.67 | $12.67 | 20,000 |
| 2013-08-30 | $10.54 | $12.52 | 9,000 |
| 2013-08-29 | $10.65 | $12.65 | 13,000 |
| 2013-08-28 | $10.63 | $12.63 | 16,000 |
| 2013-08-27 | $10.66 | $12.67 | 12,000 |
| 2013-08-26 | $10.59 | $12.58 | 19,000 |
| 2013-08-23 | $10.59 | $12.57 | 60,000 |
| 2013-08-22 | $10.51 | $12.49 | 21,000 |
| 2013-08-21 | $10.67 | $12.67 | 37,000 |
| 2013-08-20 | $10.71 | $12.73 | 25,000 |
| 2013-08-19 | $10.53 | $12.50 | 8,000 |
| 2013-08-16 | $10.50 | $12.47 | 20,000 |
| 2013-08-15 | $10.49 | $12.46 | 52,000 |
| 2013-08-14 | $10.52 | $12.49 | 4,000 |
| 2013-08-13 | $10.49 | $12.46 | 12,000 |
| 2013-08-12 | $10.46 | $12.42 | 7,000 |
| 2013-08-09 | $10.62 | $12.61 | 12,000 |
| 2013-08-08 | $10.52 | $12.50 | 25,000 |
| 2013-08-07 | $10.51 | $12.48 | 13,000 |
| 2013-08-06 | $10.55 | $12.53 | 51,000 |
| 2013-08-05 | $10.45 | $12.41 | 21,000 |
| 2013-08-02 | $10.49 | $12.46 | 62,000 |
| 2013-08-01 | $10.59 | $12.58 | 29,000 |
| 2013-07-31 | $10.76 | $12.78 | 38,000 |
| 2013-07-30 | $10.72 | $12.74 | 82,000 |
| 2013-07-29 | $10.60 | $12.59 | 12,000 |
| 2013-07-26 | $10.59 | $12.58 | 20,000 |
| 2013-07-25 | $10.55 | $12.53 | 21,000 |
| 2013-07-24 | $10.54 | $12.52 | 32,000 |
| 2013-07-23 | $10.57 | $12.56 | 12,000 |
| 2013-07-22 | $10.63 | $12.63 | 42,000 |
| 2013-07-19 | $10.59 | $12.58 | 21,000 |
| 2013-07-18 | $10.65 | $12.65 | 6,000 |
| 2013-07-17 | $10.46 | $12.43 | 6,000 |
| 2013-07-16 | $10.40 | $12.35 | 4,000 |
| 2013-07-15 | $10.46 | $12.43 | 9,000 |
| 2013-07-12 | $10.44 | $12.41 | 11,000 |
| 2013-07-11 | $10.47 | $12.43 | 19,000 |
| 2013-07-10 | $10.49 | $12.46 | 16,000 |
| 2013-07-09 | $10.29 | $12.22 | 26,000 |
| 2013-07-08 | $10.28 | $12.21 | 26,000 |
| 2013-07-05 | $10.21 | $12.13 | 9,000 |
| 2013-07-03 | $10.13 | $12.03 | 102,000 |
| 2013-07-02 | $9.92 | $11.79 | 52,000 |
| 2013-07-01 | $9.98 | $11.85 | 5,000 |
| 2013-06-28 | $9.77 | $11.61 | 18,000 |
| 2013-06-27 | $9.79 | $11.63 | 13,000 |
| 2013-06-26 | $9.56 | $11.36 | 26,000 |
| 2013-06-25 | $9.71 | $11.54 | 23,000 |
| 2013-06-24 | $9.62 | $11.43 | 27,000 |
| 2013-06-21 | $9.71 | $11.54 | 28,000 |
| 2013-06-20 | $9.50 | $11.29 | 24,000 |
| 2013-06-19 | $9.87 | $11.72 | 40,000 |
| 2013-06-18 | $10.00 | $11.88 | 52,000 |
| 2013-06-17 | $9.99 | $11.86 | 22,000 |
| 2013-06-14 | $9.89 | $11.75 | 11,000 |
| 2013-06-13 | $9.92 | $11.79 | 16,000 |
| 2013-06-12 | $9.84 | $11.68 | 13,000 |
| 2013-06-11 | $9.84 | $11.69 | 24,000 |
| 2013-06-10 | $9.90 | $11.76 | 14,000 |
| 2013-06-07 | $9.75 | $11.58 | 16,000 |
| 2013-06-06 | $9.63 | $11.44 | 47,000 |
| 2013-06-05 | $9.67 | $11.49 | 11,000 |
| 2013-06-04 | $9.79 | $11.63 | 45,000 |
| 2013-06-03 | $9.83 | $11.68 | 34,000 |
| 2013-05-31 | $9.82 | $11.66 | 18,000 |
| 2013-05-30 | $9.86 | $11.71 | 54,000 |
| 2013-05-29 | $9.90 | $11.75 | 20,000 |
| 2013-05-28 | $10.04 | $11.93 | 78,000 |
| 2013-05-24 | $9.93 | $11.80 | 28,000 |
| 2013-05-23 | $9.87 | $11.73 | 23,000 |
| 2013-05-22 | $10.06 | $11.95 | 19,000 |
| 2013-05-21 | $10.14 | $12.05 | 19,000 |
| 2013-05-20 | $10.22 | $12.14 | 17,000 |
| 2013-05-17 | $10.01 | $11.89 | 10,000 |
| 2013-05-16 | $10.10 | $12.00 | 64,000 |
| 2013-05-15 | $10.17 | $12.08 | 32,000 |
| 2013-05-14 | $10.04 | $11.92 | 33,000 |
| 2013-05-13 | $9.97 | $11.84 | 7,000 |
| 2013-05-10 | $9.92 | $11.79 | 28,000 |
| 2013-05-09 | $9.98 | $11.86 | 32,000 |
| 2013-05-08 | $10.10 | $11.82 | 61,000 |
| 2013-05-07 | $9.84 | $11.51 | 38,000 |
| 2013-05-06 | $10.03 | $11.73 | 12,000 |
| 2013-05-03 | $10.00 | $11.70 | 459,000 |
| 2013-05-02 | $10.02 | $11.73 | 39,000 |
| 2013-05-01 | $10.12 | $11.84 | 8,000 |
| 2013-04-30 | $9.96 | $11.65 | 60,000 |
| 2013-04-29 | $9.92 | $11.60 | 15,000 |
| 2013-04-26 | $9.80 | $11.46 | 32,000 |
| 2013-04-25 | $9.68 | $11.33 | 24,000 |
| 2013-04-24 | $9.61 | $11.25 | 4,000 |
| 2013-04-23 | $9.79 | $11.45 | 56,000 |
| 2013-04-22 | $9.56 | $11.19 | 43,000 |
| 2013-04-19 | $9.62 | $11.25 | 10,000 |
| 2013-04-18 | $9.61 | $11.24 | 19,000 |
| 2013-04-17 | $9.70 | $11.35 | 26,000 |
| 2013-04-16 | $9.84 | $11.51 | 52,000 |
| 2013-04-15 | $9.77 | $11.43 | 18,000 |
| 2013-04-12 | $10.01 | $11.71 | 21,000 |
| 2013-04-11 | $10.00 | $11.70 | 30,000 |
| 2013-04-10 | $9.88 | $11.56 | 18,000 |
| 2013-04-09 | $9.80 | $11.47 | 26,000 |
| 2013-04-08 | $9.89 | $11.58 | 27,000 |
| 2013-04-05 | $9.83 | $11.50 | 37,000 |
| 2013-04-04 | $9.73 | $11.39 | 26,000 |
| 2013-04-03 | $9.89 | $11.57 | 36,000 |
| 2013-04-02 | $9.95 | $11.65 | 39,000 |
| 2013-04-01 | $9.83 | $11.50 | 30,000 |
| 2013-03-28 | $9.90 | $11.58 | 26,000 |
| 2013-03-27 | $9.82 | $11.49 | 27,000 |
| 2013-03-26 | $9.81 | $11.48 | 22,000 |
| 2013-03-25 | $9.84 | $11.51 | 43,000 |
| 2013-03-22 | $9.82 | $11.49 | 18,000 |
| 2013-03-21 | $9.84 | $11.52 | 6,000 |
| 2013-03-20 | $9.88 | $11.56 | 57,000 |
| 2013-03-19 | $9.97 | $11.67 | 9,000 |
| 2013-03-18 | $9.92 | $11.60 | 11,000 |
| 2013-03-15 | $9.78 | $11.44 | 33,000 |
| 2013-03-14 | $9.87 | $11.55 | 43,000 |
| 2013-03-13 | $9.79 | $11.46 | 15,000 |
| 2013-03-12 | $9.73 | $11.39 | 23,000 |
| 2013-03-11 | $9.76 | $11.42 | 62,000 |
| 2013-03-08 | $9.78 | $11.44 | 76,000 |
| 2013-03-07 | $9.94 | $11.63 | 76,000 |
| 2013-03-06 | $9.92 | $11.61 | 40,000 |
| 2013-03-05 | $10.04 | $11.75 | 126,000 |
| 2013-03-04 | $9.96 | $11.65 | 32,000 |
| 2013-03-01 | $9.65 | $11.29 | 16,000 |
| 2013-02-28 | $9.64 | $11.27 | 29,000 |
| 2013-02-27 | $9.45 | $11.06 | 69,000 |
| 2013-02-26 | $9.32 | $10.90 | 11,000 |
| 2013-02-25 | $9.29 | $10.87 | 16,000 |
| 2013-02-22 | $9.35 | $10.94 | 20,000 |
| 2013-02-21 | $9.32 | $10.91 | 35,000 |
| 2013-02-20 | $9.42 | $11.02 | 33,000 |
| 2013-02-19 | $9.51 | $11.12 | 18,000 |
| 2013-02-15 | $9.31 | $10.89 | 44,000 |
| 2013-02-14 | $9.25 | $10.83 | 17,000 |
| 2013-02-13 | $9.15 | $10.71 | 13,000 |
| 2013-02-12 | $9.14 | $10.70 | 23,000 |
| 2013-02-11 | $9.08 | $10.63 | 44,000 |
| 2013-02-08 | $9.04 | $10.58 | 11,000 |
| 2013-02-07 | $8.97 | $10.50 | 50,000 |
| 2013-02-06 | $9.03 | $10.56 | 17,000 |
| 2013-02-05 | $8.92 | $10.44 | 7,000 |
| 2013-02-04 | $8.97 | $10.50 | 32,000 |
| 2013-02-01 | $9.04 | $10.57 | 55,000 |
| 2013-01-31 | $9.02 | $10.55 | 61,000 |
| 2013-01-30 | $9.00 | $10.53 | 18,000 |
| 2013-01-29 | $8.79 | $10.28 | 23,000 |
| 2013-01-28 | $8.75 | $10.24 | 22,000 |
| 2013-01-25 | $8.87 | $10.38 | 26,000 |
| 2013-01-24 | $8.83 | $10.33 | 51,000 |
| 2013-01-23 | $8.81 | $10.30 | 22,000 |
| 2013-01-22 | $8.77 | $10.26 | 96,000 |
| 2013-01-18 | $8.74 | $10.22 | 42,000 |
| 2013-01-17 | $8.82 | $10.31 | 39,000 |
| 2013-01-16 | $8.66 | $10.14 | 21,000 |
| 2013-01-15 | $8.68 | $10.16 | 23,000 |
| 2013-01-14 | $8.66 | $10.13 | 44,000 |
| 2013-01-11 | $8.53 | $9.98 | 34,000 |
| 2013-01-10 | $8.57 | $10.03 | 32,000 |
| 2013-01-09 | $8.12 | $9.50 | 36,000 |
| 2013-01-08 | $8.16 | $9.55 | 53,000 |
| 2013-01-07 | $8.24 | $9.64 | 128,000 |
| 2013-01-04 | $8.26 | $9.66 | 18,000 |
| 2013-01-03 | $8.24 | $9.64 | 24,000 |
| 2013-01-02 | $8.35 | $9.77 | 17,000 |