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
- 1996-11-18 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 | $10.09 | $11.13 | 28,500 |
| 2013-12-30 | $10.07 | $11.11 | 8,300 |
| 2013-12-27 | $10.17 | $11.22 | 19,000 |
| 2013-12-26 | $10.17 | $11.22 | 14,700 |
| 2013-12-24 | $9.54 | $10.53 | 13,000 |
| 2013-12-23 | $9.66 | $10.66 | 63,200 |
| 2013-12-20 | $9.60 | $10.59 | 264,600 |
| 2013-12-19 | $9.47 | $10.45 | 32,700 |
| 2013-12-18 | $9.57 | $10.56 | 40,900 |
| 2013-12-17 | $9.51 | $10.49 | 39,600 |
| 2013-12-16 | $9.76 | $10.77 | 58,900 |
| 2013-12-13 | $9.64 | $10.64 | 24,700 |
| 2013-12-12 | $9.58 | $10.57 | 115,900 |
| 2013-12-11 | $9.55 | $10.54 | 128,600 |
| 2013-12-10 | $9.60 | $10.59 | 256,700 |
| 2013-12-09 | $9.66 | $10.66 | 45,900 |
| 2013-12-06 | $9.65 | $10.65 | 42,600 |
| 2013-12-05 | $9.39 | $10.36 | 27,300 |
| 2013-12-04 | $9.50 | $10.48 | 23,900 |
| 2013-12-03 | $9.62 | $10.61 | 33,900 |
| 2013-12-02 | $9.76 | $10.77 | 29,600 |
| 2013-11-29 | $9.80 | $10.81 | 11,500 |
| 2013-11-27 | $9.99 | $11.02 | 72,000 |
| 2013-11-26 | $9.99 | $11.02 | 359,400 |
| 2013-11-25 | $10.14 | $11.19 | 346,400 |
| 2013-11-22 | $10.19 | $11.24 | 54,700 |
| 2013-11-21 | $9.99 | $11.02 | 22,200 |
| 2013-11-20 | $9.89 | $10.91 | 12,500 |
| 2013-11-19 | $9.93 | $10.96 | 19,500 |
| 2013-11-18 | $9.96 | $10.99 | 50,800 |
| 2013-11-15 | $9.98 | $11.01 | 53,000 |
| 2013-11-14 | $9.69 | $10.69 | 54,800 |
| 2013-11-13 | $9.44 | $10.42 | 43,800 |
| 2013-11-12 | $9.30 | $10.26 | 47,500 |
| 2013-11-11 | $9.21 | $10.16 | 5,900 |
| 2013-11-08 | $9.14 | $10.09 | 32,000 |
| 2013-11-07 | $8.97 | $9.90 | 29,500 |
| 2013-11-06 | $9.35 | $10.32 | 14,000 |
| 2013-11-05 | $9.13 | $10.07 | 104,700 |
| 2013-11-04 | $9.00 | $9.93 | 28,800 |
| 2013-11-01 | $8.95 | $9.88 | 26,100 |
| 2013-10-31 | $9.14 | $10.09 | 37,900 |
| 2013-10-30 | $9.24 | $10.20 | 8,100 |
| 2013-10-29 | $9.08 | $10.02 | 15,400 |
| 2013-10-28 | $8.98 | $9.91 | 36,800 |
| 2013-10-25 | $9.04 | $9.97 | 12,000 |
| 2013-10-24 | $9.08 | $10.02 | 15,500 |
| 2013-10-23 | $8.90 | $9.82 | 100,300 |
| 2013-10-22 | $9.05 | $9.99 | 25,900 |
| 2013-10-21 | $8.98 | $9.91 | 43,800 |
| 2013-10-18 | $8.95 | $9.88 | 168,100 |
| 2013-10-17 | $8.99 | $9.92 | 25,300 |
| 2013-10-16 | $9.00 | $9.93 | 137,600 |
| 2013-10-15 | $8.84 | $9.75 | 15,300 |
| 2013-10-14 | $9.00 | $9.93 | 12,800 |
| 2013-10-11 | $8.97 | $9.90 | 10,700 |
| 2013-10-10 | $8.88 | $9.80 | 15,900 |
| 2013-10-09 | $8.83 | $9.74 | 660,600 |
| 2013-10-08 | $8.51 | $9.39 | 58,400 |
| 2013-10-07 | $8.54 | $9.42 | 39,800 |
| 2013-10-04 | $8.88 | $9.80 | 82,300 |
| 2013-10-03 | $8.84 | $9.75 | 13,700 |
| 2013-10-02 | $8.90 | $9.82 | 245,800 |
| 2013-10-01 | $9.00 | $9.93 | 18,700 |
| 2013-09-30 | $9.08 | $10.02 | 14,100 |
| 2013-09-27 | $9.17 | $10.12 | 392,100 |
| 2013-09-26 | $9.28 | $10.24 | 418,800 |
| 2013-09-25 | $9.31 | $10.27 | 143,000 |
| 2013-09-24 | $9.36 | $10.33 | 248,800 |
| 2013-09-23 | $9.36 | $10.33 | 56,700 |
| 2013-09-20 | $9.27 | $10.23 | 168,800 |
| 2013-09-19 | $9.43 | $10.41 | 12,000 |
| 2013-09-18 | $9.59 | $10.58 | 198,200 |
| 2013-09-17 | $9.21 | $10.16 | 20,700 |
| 2013-09-16 | $9.19 | $10.14 | 14,800 |
| 2013-09-13 | $9.12 | $10.06 | 1,400 |
| 2013-09-12 | $9.03 | $9.96 | 19,300 |
| 2013-09-11 | $9.24 | $10.20 | 21,600 |
| 2013-09-10 | $9.38 | $10.35 | 6,900 |
| 2013-09-09 | $8.96 | $9.89 | 13,400 |
| 2013-09-06 | $8.59 | $9.48 | 11,000 |
| 2013-09-05 | $8.69 | $9.59 | 28,300 |
| 2013-09-04 | $8.69 | $9.59 | 4,600 |
| 2013-09-03 | $8.39 | $9.26 | 12,300 |
| 2013-08-30 | $8.01 | $8.84 | 7,000 |
| 2013-08-29 | $8.19 | $9.04 | 8,800 |
| 2013-08-28 | $8.15 | $8.99 | 10,900 |
| 2013-08-27 | $7.93 | $8.75 | 6,600 |
| 2013-08-26 | $8.17 | $9.01 | 13,400 |
| 2013-08-23 | $8.34 | $9.20 | 1,000 |
| 2013-08-22 | $8.22 | $9.07 | 43,700 |
| 2013-08-21 | $8.01 | $8.84 | 18,600 |
| 2013-08-20 | $8.05 | $8.88 | 11,300 |
| 2013-08-19 | $8.12 | $8.96 | 8,300 |
| 2013-08-16 | $8.25 | $9.10 | 15,200 |
| 2013-08-15 | $8.11 | $8.95 | 30,300 |
| 2013-08-14 | $8.38 | $9.25 | 9,200 |
| 2013-08-13 | $8.39 | $9.26 | 13,200 |
| 2013-08-12 | $8.42 | $9.29 | 71,900 |
| 2013-08-09 | $8.55 | $9.43 | 7,400 |
| 2013-08-08 | $8.71 | $9.61 | 11,700 |
| 2013-08-07 | $8.72 | $9.62 | 22,700 |
| 2013-08-06 | $8.86 | $9.78 | 8,000 |
| 2013-08-05 | $8.94 | $9.86 | 7,900 |
| 2013-08-02 | $8.89 | $9.81 | 43,900 |
| 2013-08-01 | $8.73 | $9.63 | 34,600 |
| 2013-07-31 | $8.52 | $9.40 | 9,300 |
| 2013-07-30 | $8.44 | $9.31 | 8,700 |
| 2013-07-29 | $8.41 | $9.28 | 33,700 |
| 2013-07-26 | $8.45 | $9.32 | 5,900 |
| 2013-07-25 | $8.85 | $9.77 | 13,400 |
| 2013-07-24 | $9.08 | $10.02 | 14,400 |
| 2013-07-23 | $9.19 | $10.14 | 18,700 |
| 2013-07-22 | $9.17 | $10.12 | 25,100 |
| 2013-07-19 | $9.20 | $10.15 | 10,500 |
| 2013-07-18 | $9.12 | $10.06 | 4,100 |
| 2013-07-17 | $9.08 | $10.02 | 23,800 |
| 2013-07-16 | $9.13 | $10.07 | 6,600 |
| 2013-07-15 | $9.26 | $10.22 | 16,600 |
| 2013-07-12 | $9.16 | $10.11 | 34,800 |
| 2013-07-11 | $9.24 | $10.20 | 23,400 |
| 2013-07-10 | $8.92 | $9.84 | 21,500 |
| 2013-07-09 | $9.03 | $9.96 | 24,200 |
| 2013-07-08 | $8.97 | $9.90 | 11,900 |
| 2013-07-05 | $9.20 | $10.15 | 26,400 |
| 2013-07-03 | $8.96 | $9.89 | 9,700 |
| 2013-07-02 | $9.00 | $9.93 | 16,300 |
| 2013-07-01 | $8.90 | $9.82 | 25,700 |
| 2013-06-28 | $8.49 | $9.37 | 51,700 |
| 2013-06-27 | $8.21 | $9.06 | 6,800 |
| 2013-06-26 | $8.11 | $8.95 | 23,600 |
| 2013-06-25 | $8.26 | $9.11 | 41,700 |
| 2013-06-24 | $8.29 | $9.15 | 30,100 |
| 2013-06-21 | $8.38 | $9.25 | 29,100 |
| 2013-06-20 | $8.12 | $8.96 | 18,700 |
| 2013-06-19 | $8.59 | $9.48 | 63,600 |
| 2013-06-18 | $8.72 | $9.62 | 25,200 |
| 2013-06-17 | $8.38 | $9.25 | 28,000 |
| 2013-06-14 | $8.22 | $9.07 | 30,300 |
| 2013-06-13 | $8.84 | $9.75 | 61,200 |
| 2013-06-12 | $8.74 | $9.64 | 42,600 |
| 2013-06-11 | $8.71 | $9.61 | 98,400 |
| 2013-06-10 | $8.80 | $9.71 | 103,800 |
| 2013-06-07 | $8.54 | $9.42 | 91,600 |
| 2013-06-06 | $8.00 | $8.83 | 59,500 |
| 2013-06-05 | $7.84 | $8.65 | 44,500 |
| 2013-06-04 | $8.56 | $9.45 | 41,000 |
| 2013-06-03 | $7.58 | $8.36 | 53,800 |
| 2013-05-31 | $8.32 | $9.18 | 40,800 |
| 2013-05-30 | $8.64 | $9.53 | 21,800 |
| 2013-05-29 | $8.60 | $9.49 | 16,500 |
| 2013-05-28 | $8.91 | $9.83 | 16,200 |
| 2013-05-24 | $8.74 | $9.64 | 34,500 |
| 2013-05-23 | $8.76 | $9.67 | 63,900 |
| 2013-05-22 | $9.62 | $10.61 | 17,300 |
| 2013-05-21 | $9.82 | $10.84 | 73,500 |
| 2013-05-20 | $9.80 | $10.81 | 28,900 |
| 2013-05-17 | $9.89 | $10.91 | 9,900 |
| 2013-05-16 | $9.62 | $10.61 | 37,200 |
| 2013-05-15 | $9.85 | $10.87 | 40,600 |
| 2013-05-14 | $10.00 | $11.03 | 66,700 |
| 2013-05-13 | $9.96 | $10.99 | 1,050,300 |
| 2013-05-10 | $9.30 | $10.26 | 72,000 |
| 2013-05-09 | $8.95 | $9.88 | 76,500 |
| 2013-05-08 | $8.90 | $9.82 | 10,500 |
| 2013-05-07 | $8.75 | $9.65 | 143,300 |
| 2013-05-06 | $8.91 | $9.83 | 330,800 |
| 2013-05-03 | $8.97 | $9.90 | 66,800 |
| 2013-05-02 | $8.88 | $9.80 | 43,400 |
| 2013-05-01 | $9.35 | $10.32 | 160,600 |
| 2013-04-30 | $8.89 | $9.81 | 50,400 |
| 2013-04-29 | $8.47 | $9.35 | 94,400 |
| 2013-04-26 | $8.45 | $9.32 | 188,700 |
| 2013-04-25 | $8.55 | $9.43 | 488,500 |
| 2013-04-24 | $8.46 | $9.33 | 51,500 |
| 2013-04-23 | $8.49 | $9.37 | 100,900 |
| 2013-04-22 | $8.55 | $9.43 | 41,800 |
| 2013-04-19 | $8.53 | $9.41 | 36,800 |
| 2013-04-18 | $8.48 | $9.36 | 32,000 |
| 2013-04-17 | $8.27 | $9.13 | 19,100 |
| 2013-04-16 | $8.08 | $8.92 | 5,200 |
| 2013-04-15 | $7.80 | $8.61 | 16,200 |
| 2013-04-12 | $8.01 | $8.84 | 16,200 |
| 2013-04-11 | $8.14 | $8.98 | 1,140,200 |
| 2013-04-10 | $7.88 | $8.69 | 24,400 |
| 2013-04-09 | $7.75 | $8.55 | 1,098,400 |
| 2013-04-08 | $7.80 | $8.61 | 22,700 |
| 2013-04-05 | $7.40 | $8.17 | 31,400 |
| 2013-04-04 | $7.20 | $7.94 | 46,100 |
| 2013-04-03 | $6.65 | $7.34 | 3,600 |
| 2013-04-02 | $6.80 | $7.50 | 31,800 |
| 2013-04-01 | $6.50 | $7.17 | 8,300 |
| 2013-03-28 | $7.03 | $7.76 | 6,900 |
| 2013-03-27 | $7.04 | $7.77 | 13,900 |
| 2013-03-26 | $6.95 | $7.67 | 5,400 |
| 2013-03-25 | $6.95 | $7.67 | 9,100 |
| 2013-03-22 | $7.13 | $7.87 | 800 |
| 2013-03-21 | $7.14 | $7.88 | 5,500 |
| 2013-03-20 | $7.02 | $7.75 | 7,900 |
| 2013-03-19 | $6.90 | $7.61 | 1,900 |
| 2013-03-18 | $6.80 | $7.50 | 6,500 |
| 2013-03-15 | $6.73 | $7.43 | 5,200 |
| 2013-03-14 | $6.84 | $7.55 | 5,700 |
| 2013-03-13 | $6.77 | $7.47 | 4,100 |
| 2013-03-12 | $6.66 | $7.35 | 8,400 |
| 2013-03-11 | $6.96 | $7.68 | 13,800 |
| 2013-03-08 | $6.64 | $7.33 | 166,800 |
| 2013-03-07 | $6.75 | $7.45 | 3,100 |
| 2013-03-06 | $6.52 | $7.19 | 7,000 |
| 2013-03-05 | $6.45 | $7.12 | 6,300 |
| 2013-03-04 | $6.56 | $7.24 | 2,100 |
| 2013-03-01 | $6.34 | $7.00 | 800 |
| 2013-02-28 | $6.21 | $6.85 | 9,100 |
| 2013-02-27 | $6.20 | $6.84 | 26,800 |
| 2013-02-26 | $6.12 | $6.75 | 37,300 |
| 2013-02-25 | $6.08 | $6.71 | 33,200 |
| 2013-02-22 | $5.94 | $6.55 | 6,900 |
| 2013-02-21 | $5.70 | $6.29 | 15,700 |
| 2013-02-20 | $5.84 | $6.44 | 22,100 |
| 2013-02-19 | $5.90 | $6.51 | 4,600 |
| 2013-02-15 | $5.82 | $6.42 | 8,800 |
| 2013-02-14 | $5.83 | $6.43 | 10,600 |
| 2013-02-13 | $5.94 | $6.55 | 9,400 |
| 2013-02-12 | $6.09 | $6.72 | 21,800 |
| 2013-02-11 | $6.04 | $6.66 | 42,400 |
| 2013-02-08 | $5.88 | $6.49 | 2,300 |
| 2013-02-07 | $5.92 | $6.53 | 48,800 |
| 2013-02-06 | $5.89 | $6.50 | 20,800 |
| 2013-02-05 | $6.00 | $6.62 | 2,100 |
| 2013-02-04 | $5.97 | $6.59 | 500 |
| 2013-02-01 | $5.86 | $6.47 | 32,500 |
| 2013-01-31 | $5.80 | $6.40 | 19,200 |
| 2013-01-30 | $5.44 | $6.00 | 0 |
| 2013-01-29 | $5.44 | $6.00 | 46,600 |
| 2013-01-28 | $5.27 | $5.81 | 15,600 |
| 2013-01-25 | $5.27 | $5.81 | 6,800 |
| 2013-01-24 | $5.17 | $5.70 | 9,000 |
| 2013-01-23 | $4.87 | $5.37 | 15,600 |
| 2013-01-22 | $5.02 | $5.54 | 14,400 |
| 2013-01-18 | $5.06 | $5.58 | 3,500 |
| 2013-01-17 | $5.10 | $5.63 | 8,300 |
| 2013-01-16 | $5.10 | $5.63 | 1,100 |
| 2013-01-15 | $5.25 | $5.79 | 12,900 |
| 2013-01-14 | $5.28 | $5.83 | 18,400 |
| 2013-01-11 | $5.22 | $5.76 | 2,600 |
| 2013-01-10 | $5.32 | $5.87 | 9,300 |
| 2013-01-09 | $5.33 | $5.88 | 1,100 |
| 2013-01-08 | $5.16 | $5.69 | 10,700 |
| 2013-01-07 | $5.45 | $6.01 | 7,700 |
| 2013-01-04 | $5.65 | $6.23 | 2,300 |
| 2013-01-03 | $5.66 | $6.25 | 11,500 |
| 2013-01-02 | $5.70 | $6.29 | 12,000 |