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
- 2013-02-21 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 | $8.84 | $8.84 | 41,700 |
| 2013-12-30 | $8.40 | $8.40 | 65,300 |
| 2013-12-27 | $8.40 | $8.40 | 41,100 |
| 2013-12-26 | $8.43 | $8.43 | 34,200 |
| 2013-12-24 | $8.70 | $8.70 | 3,800 |
| 2013-12-23 | $8.60 | $8.60 | 19,500 |
| 2013-12-20 | $8.38 | $8.38 | 27,800 |
| 2013-12-19 | $8.55 | $8.55 | 39,600 |
| 2013-12-18 | $8.49 | $8.49 | 34,500 |
| 2013-12-17 | $8.45 | $8.45 | 26,300 |
| 2013-12-16 | $8.46 | $8.46 | 46,800 |
| 2013-12-13 | $8.50 | $8.50 | 30,900 |
| 2013-12-12 | $8.60 | $8.60 | 38,500 |
| 2013-12-11 | $8.65 | $8.65 | 46,300 |
| 2013-12-10 | $8.55 | $8.55 | 27,500 |
| 2013-12-09 | $8.60 | $8.60 | 18,000 |
| 2013-12-06 | $8.31 | $8.31 | 32,600 |
| 2013-12-05 | $8.49 | $8.49 | 40,100 |
| 2013-12-04 | $8.55 | $8.55 | 48,300 |
| 2013-12-03 | $8.55 | $8.55 | 55,000 |
| 2013-12-02 | $8.54 | $8.54 | 19,500 |
| 2013-11-29 | $8.60 | $8.60 | 27,900 |
| 2013-11-27 | $8.60 | $8.60 | 14,100 |
| 2013-11-26 | $8.60 | $8.60 | 26,700 |
| 2013-11-25 | $8.55 | $8.55 | 69,300 |
| 2013-11-22 | $8.35 | $8.35 | 199,400 |
| 2013-11-21 | $8.30 | $8.30 | 29,600 |
| 2013-11-20 | $8.25 | $8.25 | 72,900 |
| 2013-11-19 | $8.50 | $8.50 | 77,100 |
| 2013-11-18 | $8.50 | $8.50 | 102,200 |
| 2013-11-15 | $8.38 | $8.38 | 51,300 |
| 2013-11-14 | $8.38 | $8.38 | 4,000 |
| 2013-11-13 | $8.45 | $8.45 | 7,000 |
| 2013-11-12 | $8.20 | $8.20 | 16,300 |
| 2013-11-11 | $8.19 | $8.19 | 289,000 |
| 2013-11-08 | $8.25 | $8.25 | 220,200 |
| 2013-11-07 | $8.35 | $8.35 | 55,800 |
| 2013-11-06 | $8.40 | $8.40 | 290,200 |
| 2013-11-05 | $8.54 | $8.54 | 199,200 |
| 2013-11-04 | $8.52 | $8.52 | 315,100 |
| 2013-11-01 | $8.66 | $8.66 | 111,800 |
| 2013-10-31 | $8.75 | $8.75 | 224,200 |
| 2013-10-30 | $8.91 | $8.91 | 168,800 |
| 2013-10-29 | $8.99 | $8.99 | 122,800 |
| 2013-10-28 | $9.09 | $9.09 | 71,100 |
| 2013-10-25 | $9.29 | $9.29 | 21,100 |
| 2013-10-24 | $9.47 | $9.47 | 59,100 |
| 2013-10-23 | $9.50 | $9.50 | 17,400 |
| 2013-10-22 | $9.48 | $9.48 | 13,600 |
| 2013-10-21 | $9.50 | $9.50 | 22,600 |
| 2013-10-18 | $9.50 | $9.50 | 4,700 |
| 2013-10-17 | $9.48 | $9.48 | 55,200 |
| 2013-10-16 | $9.47 | $9.47 | 22,500 |
| 2013-10-15 | $9.46 | $9.46 | 44,900 |
| 2013-10-14 | $9.51 | $9.51 | 15,900 |
| 2013-10-11 | $9.47 | $9.47 | 9,500 |
| 2013-10-10 | $9.45 | $9.45 | 67,900 |
| 2013-10-09 | $9.45 | $9.45 | 13,300 |
| 2013-10-08 | $9.50 | $9.50 | 5,600 |
| 2013-10-07 | $9.46 | $9.46 | 10,100 |
| 2013-10-04 | $9.45 | $9.45 | 45,700 |
| 2013-10-03 | $9.44 | $9.44 | 32,100 |
| 2013-10-02 | $9.49 | $9.49 | 37,000 |
| 2013-10-01 | $9.45 | $9.45 | 53,200 |
| 2013-09-30 | $9.55 | $9.55 | 32,900 |
| 2013-09-27 | $9.50 | $9.50 | 11,100 |
| 2013-09-26 | $9.56 | $9.56 | 15,000 |
| 2013-09-25 | $9.55 | $9.55 | 72,000 |
| 2013-09-24 | $9.57 | $9.57 | 155,200 |
| 2013-09-23 | $9.73 | $9.73 | 33,800 |
| 2013-09-20 | $9.79 | $9.79 | 71,700 |
| 2013-09-19 | $9.72 | $9.72 | 62,700 |
| 2013-09-18 | $9.70 | $9.70 | 31,300 |
| 2013-09-17 | $9.70 | $9.70 | 124,900 |
| 2013-09-16 | $9.52 | $9.52 | 106,300 |
| 2013-09-13 | $9.50 | $9.50 | 13,600 |
| 2013-09-12 | $9.48 | $9.48 | 39,900 |
| 2013-09-11 | $9.45 | $9.45 | 13,500 |
| 2013-09-10 | $9.42 | $9.42 | 56,000 |
| 2013-09-09 | $9.38 | $9.38 | 35,400 |
| 2013-09-06 | $9.39 | $9.39 | 16,200 |
| 2013-09-05 | $9.35 | $9.35 | 26,000 |
| 2013-09-04 | $9.31 | $9.31 | 29,000 |
| 2013-09-03 | $9.27 | $9.27 | 27,000 |
| 2013-08-30 | $9.40 | $9.40 | 20,700 |
| 2013-08-29 | $9.36 | $9.36 | 12,600 |
| 2013-08-28 | $9.30 | $9.30 | 44,500 |
| 2013-08-27 | $9.35 | $9.35 | 89,400 |
| 2013-08-26 | $9.49 | $9.49 | 93,700 |
| 2013-08-23 | $9.45 | $9.45 | 45,100 |
| 2013-08-22 | $9.33 | $9.33 | 14,000 |
| 2013-08-21 | $9.40 | $9.40 | 20,100 |
| 2013-08-20 | $9.45 | $9.45 | 36,200 |
| 2013-08-19 | $9.44 | $9.44 | 24,200 |
| 2013-08-16 | $9.45 | $9.45 | 8,000 |
| 2013-08-15 | $9.34 | $9.34 | 23,700 |
| 2013-08-14 | $9.43 | $9.43 | 19,000 |
| 2013-08-13 | $9.51 | $9.51 | 22,900 |
| 2013-08-12 | $9.55 | $9.55 | 37,300 |
| 2013-08-09 | $9.60 | $9.60 | 43,100 |
| 2013-08-08 | $9.50 | $9.50 | 40,500 |
| 2013-08-07 | $9.20 | $9.20 | 90,800 |
| 2013-08-06 | $9.16 | $9.16 | 18,400 |
| 2013-08-05 | $9.13 | $9.13 | 38,400 |
| 2013-08-02 | $9.02 | $9.02 | 45,000 |
| 2013-08-01 | $9.05 | $9.05 | 70,800 |
| 2013-07-31 | $9.00 | $9.00 | 20,200 |
| 2013-07-30 | $8.97 | $8.97 | 8,400 |
| 2013-07-29 | $8.92 | $8.92 | 31,400 |
| 2013-07-26 | $8.98 | $8.98 | 58,100 |
| 2013-07-25 | $8.87 | $8.87 | 11,600 |
| 2013-07-24 | $8.94 | $8.94 | 122,000 |
| 2013-07-23 | $8.90 | $8.90 | 34,100 |
| 2013-07-22 | $8.93 | $8.93 | 30,900 |
| 2013-07-19 | $8.95 | $8.95 | 10,900 |
| 2013-07-18 | $8.95 | $8.95 | 102,700 |
| 2013-07-17 | $8.80 | $8.80 | 39,800 |
| 2013-07-16 | $8.80 | $8.80 | 155,000 |
| 2013-07-15 | $8.65 | $8.65 | 176,900 |
| 2013-07-12 | $8.62 | $8.62 | 49,600 |
| 2013-07-11 | $8.42 | $8.42 | 42,800 |
| 2013-07-10 | $8.35 | $8.35 | 280,100 |
| 2013-07-09 | $8.45 | $8.45 | 23,800 |
| 2013-07-08 | $8.45 | $8.45 | 20,600 |
| 2013-07-05 | $8.35 | $8.35 | 54,200 |
| 2013-07-03 | $8.30 | $8.30 | 21,300 |
| 2013-07-02 | $8.38 | $8.38 | 17,700 |
| 2013-07-01 | $8.50 | $8.50 | 288,900 |
| 2013-06-28 | $8.52 | $8.52 | 83,900 |
| 2013-06-27 | $8.45 | $8.45 | 87,800 |
| 2013-06-26 | $8.50 | $8.50 | 128,500 |
| 2013-06-25 | $8.66 | $8.66 | 15,400 |
| 2013-06-24 | $8.70 | $8.70 | 49,400 |
| 2013-06-21 | $8.72 | $8.72 | 43,500 |
| 2013-06-20 | $8.64 | $8.64 | 33,100 |
| 2013-06-19 | $8.75 | $8.75 | 28,400 |
| 2013-06-18 | $8.71 | $8.71 | 149,900 |
| 2013-06-17 | $8.75 | $8.75 | 40,700 |
| 2013-06-14 | $8.75 | $8.75 | 8,500 |
| 2013-06-13 | $8.75 | $8.75 | 48,400 |
| 2013-06-12 | $8.80 | $8.80 | 26,900 |
| 2013-06-11 | $8.77 | $8.77 | 40,600 |
| 2013-06-10 | $8.78 | $8.78 | 178,600 |
| 2013-06-07 | $8.90 | $8.90 | 37,700 |
| 2013-06-06 | $8.80 | $8.80 | 389,600 |
| 2013-06-05 | $8.90 | $8.90 | 141,100 |
| 2013-06-04 | $8.90 | $8.90 | 156,200 |
| 2013-06-03 | $8.90 | $8.90 | 431,700 |
| 2013-05-31 | $8.77 | $8.77 | 300,700 |
| 2013-05-30 | $8.65 | $8.65 | 114,200 |
| 2013-05-29 | $8.65 | $8.65 | 88,900 |
| 2013-05-28 | $8.55 | $8.55 | 118,000 |
| 2013-05-24 | $8.54 | $8.54 | 521,800 |
| 2013-05-23 | $8.60 | $8.60 | 1,404,900 |
| 2013-05-22 | $8.60 | $8.60 | 70,700 |
| 2013-05-21 | $8.71 | $8.71 | 95,800 |
| 2013-05-20 | $8.70 | $8.70 | 230,900 |
| 2013-05-17 | $8.85 | $8.85 | 69,700 |
| 2013-05-16 | $8.75 | $8.75 | 49,400 |
| 2013-05-15 | $8.89 | $8.89 | 212,800 |
| 2013-05-14 | $9.15 | $9.15 | 117,900 |
| 2013-05-13 | $9.00 | $9.00 | 53,800 |
| 2013-05-10 | $8.99 | $8.99 | 89,100 |
| 2013-05-09 | $8.90 | $8.90 | 39,800 |
| 2013-05-08 | $8.99 | $8.99 | 81,800 |
| 2013-05-07 | $8.85 | $8.85 | 120,600 |
| 2013-05-06 | $8.95 | $8.95 | 82,300 |
| 2013-05-03 | $8.93 | $8.93 | 98,400 |
| 2013-05-02 | $8.95 | $8.95 | 39,000 |
| 2013-05-01 | $8.95 | $8.95 | 234,900 |
| 2013-04-30 | $9.01 | $9.01 | 73,300 |
| 2013-04-29 | $9.15 | $9.15 | 141,000 |
| 2013-04-26 | $9.20 | $9.20 | 217,400 |
| 2013-04-25 | $9.12 | $9.12 | 73,900 |
| 2013-04-24 | $9.05 | $9.05 | 90,000 |
| 2013-04-23 | $9.11 | $9.11 | 68,700 |
| 2013-04-22 | $9.00 | $9.00 | 97,300 |
| 2013-04-19 | $8.87 | $8.87 | 76,300 |
| 2013-04-18 | $8.92 | $8.92 | 59,400 |
| 2013-04-17 | $8.95 | $8.95 | 84,100 |
| 2013-04-16 | $8.98 | $8.98 | 85,200 |
| 2013-04-15 | $9.09 | $9.09 | 133,400 |
| 2013-04-12 | $9.05 | $9.05 | 125,500 |
| 2013-04-11 | $9.26 | $9.26 | 508,700 |
| 2013-04-10 | $9.35 | $9.35 | 125,500 |
| 2013-04-09 | $9.25 | $9.25 | 306,300 |
| 2013-04-08 | $9.30 | $9.30 | 281,600 |
| 2013-04-05 | $9.62 | $9.62 | 115,700 |
| 2013-04-04 | $9.64 | $9.64 | 93,000 |
| 2013-04-03 | $9.60 | $9.60 | 100,900 |
| 2013-04-02 | $9.67 | $9.67 | 99,300 |
| 2013-04-01 | $9.39 | $9.39 | 106,000 |
| 2013-03-28 | $9.30 | $9.30 | 329,400 |
| 2013-03-27 | $9.28 | $9.28 | 126,400 |
| 2013-03-26 | $9.30 | $9.30 | 201,400 |
| 2013-03-25 | $9.32 | $9.32 | 342,100 |
| 2013-03-22 | $9.22 | $9.22 | 315,500 |
| 2013-03-21 | $9.10 | $9.10 | 303,100 |
| 2013-03-20 | $9.42 | $9.42 | 272,600 |
| 2013-03-19 | $9.30 | $9.30 | 160,400 |
| 2013-03-18 | $9.35 | $9.35 | 137,900 |
| 2013-03-15 | $9.35 | $9.35 | 392,800 |
| 2013-03-14 | $9.50 | $9.50 | 737,800 |
| 2013-03-13 | $10.15 | $10.15 | 536,600 |
| 2013-03-12 | $10.50 | $10.50 | 1,004,800 |
| 2013-03-11 | $9.75 | $9.75 | 971,100 |
| 2013-03-08 | $9.20 | $9.20 | 1,111,500 |
| 2013-03-07 | $8.35 | $8.35 | 2,096,400 |
| 2013-03-06 | $7.99 | $7.99 | 1,311,800 |
| 2013-03-05 | $7.62 | $7.62 | 1,275,400 |
| 2013-03-04 | $7.86 | $7.86 | 1,491,300 |
| 2013-03-01 | $8.01 | $8.01 | 1,626,100 |
| 2013-02-28 | $8.05 | $8.05 | 1,816,500 |
| 2013-02-27 | $8.55 | $8.55 | 1,204,900 |
| 2013-02-26 | $8.00 | $8.00 | 1,408,500 |
| 2013-02-25 | $7.26 | $7.26 | 3,036,300 |
| 2013-02-22 | $8.70 | $8.70 | 34,100 |
| 2013-02-21 | $8.75 | $8.75 | 72,200 |