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
- 1999-10-26 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 | $9.50 | $9.50 | 24,040 |
| 2013-12-30 | $9.60 | $9.60 | 43,600 |
| 2013-12-27 | $10.20 | $10.20 | 35,300 |
| 2013-12-26 | $10.40 | $10.40 | 116,460 |
| 2013-12-24 | $8.80 | $8.80 | 14,760 |
| 2013-12-23 | $9.05 | $9.05 | 31,820 |
| 2013-12-20 | $9.25 | $9.25 | 10,980 |
| 2013-12-19 | $9.35 | $9.35 | 15,980 |
| 2013-12-18 | $9.65 | $9.65 | 8,700 |
| 2013-12-17 | $9.40 | $9.40 | 12,380 |
| 2013-12-16 | $9.25 | $9.25 | 57,560 |
| 2013-12-13 | $10.00 | $10.00 | 12,200 |
| 2013-12-12 | $10.25 | $10.25 | 15,100 |
| 2013-12-11 | $10.25 | $10.25 | 8,980 |
| 2013-12-10 | $10.00 | $10.00 | 50,660 |
| 2013-12-09 | $10.70 | $10.70 | 17,680 |
| 2013-12-06 | $11.75 | $11.75 | 32,500 |
| 2013-12-05 | $11.00 | $11.00 | 57,000 |
| 2013-12-04 | $12.95 | $12.95 | 30,500 |
| 2013-12-03 | $13.15 | $13.15 | 58,480 |
| 2013-12-02 | $12.50 | $12.50 | 46,440 |
| 2013-11-29 | $11.10 | $11.10 | 29,480 |
| 2013-11-27 | $9.90 | $9.90 | 11,720 |
| 2013-11-26 | $9.80 | $9.80 | 80,840 |
| 2013-11-25 | $10.00 | $10.00 | 17,660 |
| 2013-11-22 | $10.00 | $10.00 | 22,520 |
| 2013-11-21 | $10.00 | $10.00 | 32,960 |
| 2013-11-20 | $9.95 | $9.95 | 62,180 |
| 2013-11-19 | $9.75 | $9.75 | 76,920 |
| 2013-11-18 | $10.25 | $10.25 | 51,260 |
| 2013-11-15 | $10.50 | $10.50 | 9,160 |
| 2013-11-14 | $10.45 | $10.45 | 14,820 |
| 2013-11-13 | $10.50 | $10.50 | 10,340 |
| 2013-11-12 | $10.45 | $10.45 | 10,080 |
| 2013-11-11 | $10.75 | $10.75 | 7,400 |
| 2013-11-08 | $10.75 | $10.75 | 23,500 |
| 2013-11-07 | $10.75 | $10.75 | 8,820 |
| 2013-11-06 | $10.30 | $10.30 | 59,520 |
| 2013-11-05 | $11.55 | $11.55 | 13,080 |
| 2013-11-04 | $12.00 | $12.00 | 3,400 |
| 2013-11-01 | $12.15 | $12.15 | 20,060 |
| 2013-10-31 | $11.65 | $11.65 | 16,220 |
| 2013-10-30 | $12.05 | $12.05 | 8,360 |
| 2013-10-29 | $12.40 | $12.40 | 12,840 |
| 2013-10-28 | $12.75 | $12.75 | 15,560 |
| 2013-10-25 | $13.50 | $13.50 | 20,720 |
| 2013-10-24 | $13.60 | $13.60 | 21,080 |
| 2013-10-23 | $13.60 | $13.60 | 13,980 |
| 2013-10-22 | $13.75 | $13.75 | 48,440 |
| 2013-10-21 | $13.35 | $13.35 | 34,540 |
| 2013-10-18 | $11.98 | $11.98 | 17,300 |
| 2013-10-17 | $11.50 | $11.50 | 34,620 |
| 2013-10-16 | $11.90 | $11.90 | 36,900 |
| 2013-10-15 | $11.90 | $11.90 | 45,300 |
| 2013-10-14 | $10.75 | $10.75 | 23,600 |
| 2013-10-11 | $10.70 | $10.70 | 17,140 |
| 2013-10-10 | $11.45 | $11.45 | 19,980 |
| 2013-10-09 | $11.65 | $11.65 | 29,740 |
| 2013-10-08 | $11.50 | $11.50 | 20,440 |
| 2013-10-07 | $11.50 | $11.50 | 30,320 |
| 2013-10-04 | $11.25 | $11.25 | 21,260 |
| 2013-10-03 | $12.25 | $12.25 | 17,580 |
| 2013-10-02 | $12.20 | $12.20 | 29,460 |
| 2013-10-01 | $12.00 | $12.00 | 19,300 |
| 2013-09-30 | $10.50 | $10.50 | 19,180 |
| 2013-09-27 | $10.80 | $10.80 | 7,200 |
| 2013-09-26 | $10.50 | $10.50 | 15,180 |
| 2013-09-25 | $10.40 | $10.40 | 24,360 |
| 2013-09-24 | $10.00 | $10.00 | 12,060 |
| 2013-09-23 | $10.25 | $10.25 | 35,980 |
| 2013-09-20 | $10.00 | $10.00 | 24,040 |
| 2013-09-19 | $10.45 | $10.45 | 13,780 |
| 2013-09-18 | $10.40 | $10.40 | 15,060 |
| 2013-09-17 | $10.50 | $10.50 | 29,840 |
| 2013-09-16 | $10.45 | $10.45 | 22,440 |
| 2013-09-13 | $10.20 | $10.20 | 35,940 |
| 2013-09-12 | $10.15 | $10.15 | 72,620 |
| 2013-09-11 | $10.05 | $10.05 | 117,160 |
| 2013-09-10 | $8.65 | $8.65 | 93,820 |
| 2013-09-09 | $10.00 | $10.00 | 12,000 |
| 2013-09-06 | $10.30 | $10.30 | 22,940 |
| 2013-09-05 | $10.50 | $10.50 | 20,760 |
| 2013-09-04 | $10.30 | $10.30 | 27,240 |
| 2013-09-03 | $10.60 | $10.60 | 7,060 |
| 2013-08-30 | $10.91 | $10.91 | 10,460 |
| 2013-08-29 | $11.15 | $11.15 | 13,560 |
| 2013-08-28 | $10.65 | $10.65 | 54,340 |
| 2013-08-27 | $11.30 | $11.30 | 30,120 |
| 2013-08-26 | $11.25 | $11.25 | 10,840 |
| 2013-08-23 | $11.05 | $11.05 | 12,640 |
| 2013-08-22 | $11.00 | $11.00 | 33,880 |
| 2013-08-21 | $10.90 | $10.90 | 19,440 |
| 2013-08-20 | $11.50 | $11.50 | 43,980 |
| 2013-08-19 | $11.45 | $11.45 | 18,740 |
| 2013-08-16 | $12.05 | $12.05 | 29,260 |
| 2013-08-15 | $13.00 | $13.00 | 22,440 |
| 2013-08-14 | $12.85 | $12.85 | 22,360 |
| 2013-08-13 | $13.05 | $13.05 | 22,240 |
| 2013-08-12 | $12.55 | $12.55 | 20,820 |
| 2013-08-09 | $12.75 | $12.75 | 17,180 |
| 2013-08-08 | $12.80 | $12.80 | 8,920 |
| 2013-08-07 | $12.60 | $12.60 | 16,460 |
| 2013-08-06 | $12.95 | $12.95 | 33,420 |
| 2013-08-05 | $11.90 | $11.90 | 39,840 |
| 2013-08-02 | $10.25 | $10.25 | 204,800 |
| 2013-08-01 | $12.55 | $12.55 | 73,980 |
| 2013-07-31 | $11.10 | $11.10 | 100,580 |
| 2013-07-30 | $9.75 | $9.75 | 42,260 |
| 2013-07-29 | $9.15 | $9.15 | 21,420 |
| 2013-07-26 | $8.70 | $8.70 | 107,300 |
| 2013-07-25 | $8.70 | $8.70 | 40,480 |
| 2013-07-24 | $8.80 | $8.80 | 56,700 |
| 2013-07-23 | $8.95 | $8.95 | 60,520 |
| 2013-07-22 | $8.90 | $8.90 | 34,380 |
| 2013-07-19 | $8.65 | $8.65 | 102,020 |
| 2013-07-18 | $8.25 | $8.25 | 62,960 |
| 2013-07-17 | $7.25 | $7.25 | 31,740 |
| 2013-07-16 | $7.15 | $7.15 | 58,740 |
| 2013-07-15 | $6.65 | $6.65 | 17,420 |
| 2013-07-12 | $6.65 | $6.65 | 35,820 |
| 2013-07-11 | $6.73 | $6.73 | 51,340 |
| 2013-07-10 | $6.75 | $6.75 | 21,440 |
| 2013-07-09 | $6.75 | $6.75 | 14,580 |
| 2013-07-08 | $6.25 | $6.25 | 32,780 |
| 2013-07-05 | $6.00 | $6.00 | 8,260 |
| 2013-07-03 | $6.35 | $6.35 | 7,500 |
| 2013-07-02 | $6.30 | $6.30 | 13,220 |
| 2013-07-01 | $5.95 | $5.95 | 41,200 |
| 2013-06-28 | $6.20 | $6.20 | 11,840 |
| 2013-06-27 | $6.15 | $6.15 | 14,660 |
| 2013-06-26 | $6.40 | $6.40 | 44,720 |
| 2013-06-25 | $6.10 | $6.10 | 14,540 |
| 2013-06-24 | $5.96 | $5.96 | 32,400 |
| 2013-06-21 | $6.00 | $6.00 | 19,380 |
| 2013-06-20 | $5.90 | $5.90 | 12,000 |
| 2013-06-19 | $5.90 | $5.90 | 62,940 |
| 2013-06-18 | $5.75 | $5.75 | 29,960 |
| 2013-06-17 | $5.76 | $5.76 | 1,880 |
| 2013-06-14 | $5.80 | $5.80 | 23,740 |
| 2013-06-13 | $5.90 | $5.90 | 16,680 |
| 2013-06-12 | $5.95 | $5.95 | 11,280 |
| 2013-06-11 | $5.95 | $5.95 | 75,240 |
| 2013-06-10 | $6.05 | $6.05 | 66,260 |
| 2013-06-07 | $5.70 | $5.70 | 100,600 |
| 2013-06-06 | $5.25 | $5.25 | 81,420 |
| 2013-06-05 | $4.71 | $4.71 | 13,580 |
| 2013-06-04 | $4.60 | $4.60 | 19,700 |
| 2013-06-03 | $4.60 | $4.60 | 14,080 |
| 2013-05-31 | $4.68 | $4.68 | 9,060 |
| 2013-05-30 | $4.70 | $4.70 | 21,660 |
| 2013-05-29 | $4.60 | $4.60 | 26,860 |
| 2013-05-28 | $4.50 | $4.50 | 6,260 |
| 2013-05-24 | $4.41 | $4.41 | 15,840 |
| 2013-05-23 | $4.63 | $4.63 | 16,060 |
| 2013-05-22 | $4.50 | $4.50 | 30,480 |
| 2013-05-21 | $4.50 | $4.50 | 24,880 |
| 2013-05-20 | $4.50 | $4.50 | 38,400 |
| 2013-05-17 | $4.40 | $4.40 | 13,040 |
| 2013-05-16 | $4.45 | $4.45 | 37,320 |
| 2013-05-15 | $4.30 | $4.30 | 47,620 |
| 2013-05-14 | $3.90 | $3.90 | 8,700 |
| 2013-05-13 | $4.00 | $4.00 | 32,240 |
| 2013-05-10 | $4.20 | $4.20 | 25,280 |
| 2013-05-09 | $4.25 | $4.25 | 5,440 |
| 2013-05-08 | $4.02 | $4.02 | 15,020 |
| 2013-05-07 | $4.05 | $4.05 | 19,380 |
| 2013-05-06 | $4.50 | $4.50 | 67,780 |
| 2013-05-03 | $4.38 | $4.38 | 41,440 |
| 2013-05-02 | $4.30 | $4.30 | 2,800 |
| 2013-05-01 | $4.25 | $4.25 | 18,380 |
| 2013-04-30 | $4.25 | $4.25 | 52,460 |
| 2013-04-29 | $4.75 | $4.75 | 84,960 |
| 2013-04-26 | $4.20 | $4.20 | 23,300 |
| 2013-04-25 | $4.15 | $4.15 | 48,720 |
| 2013-04-24 | $4.15 | $4.15 | 24,500 |
| 2013-04-23 | $4.05 | $4.05 | 24,640 |
| 2013-04-22 | $4.03 | $4.03 | 20,380 |
| 2013-04-19 | $3.60 | $3.60 | 7,620 |
| 2013-04-18 | $3.70 | $3.70 | 38,800 |
| 2013-04-17 | $3.90 | $3.90 | 8,600 |
| 2013-04-16 | $4.03 | $4.03 | 9,300 |
| 2013-04-15 | $3.85 | $3.85 | 7,100 |
| 2013-04-12 | $4.15 | $4.15 | 11,580 |
| 2013-04-11 | $4.10 | $4.10 | 9,060 |
| 2013-04-10 | $3.93 | $3.93 | 9,440 |
| 2013-04-09 | $3.90 | $3.90 | 33,700 |
| 2013-04-08 | $4.10 | $4.10 | 37,480 |
| 2013-04-05 | $3.53 | $3.53 | 27,240 |
| 2013-04-04 | $3.45 | $3.45 | 43,120 |
| 2013-04-03 | $3.45 | $3.45 | 22,420 |
| 2013-04-02 | $3.70 | $3.70 | 15,880 |
| 2013-04-01 | $3.50 | $3.50 | 8,860 |
| 2013-03-28 | $3.25 | $3.25 | 14,640 |
| 2013-03-27 | $3.08 | $3.08 | 10,040 |
| 2013-03-26 | $3.10 | $3.10 | 4,680 |
| 2013-03-25 | $3.15 | $3.15 | 4,220 |
| 2013-03-22 | $3.18 | $3.18 | 1,240 |
| 2013-03-21 | $3.20 | $3.20 | 5,240 |
| 2013-03-20 | $3.33 | $3.33 | 8,760 |
| 2013-03-19 | $3.25 | $3.25 | 5,840 |
| 2013-03-18 | $3.15 | $3.15 | 6,960 |
| 2013-03-15 | $3.33 | $3.33 | 7,020 |
| 2013-03-14 | $3.10 | $3.10 | 7,640 |
| 2013-03-13 | $3.03 | $3.03 | 13,740 |
| 2013-03-12 | $3.02 | $3.02 | 17,100 |
| 2013-03-11 | $3.25 | $3.25 | 38,480 |
| 2013-03-08 | $3.40 | $3.40 | 11,300 |
| 2013-03-07 | $3.50 | $3.50 | 9,280 |
| 2013-03-06 | $3.70 | $3.70 | 2,080 |
| 2013-03-05 | $3.65 | $3.65 | 2,160 |
| 2013-03-04 | $3.63 | $3.63 | 12,040 |
| 2013-03-01 | $3.73 | $3.73 | 20,880 |
| 2013-02-28 | $3.90 | $3.90 | 16,000 |
| 2013-02-27 | $4.00 | $4.00 | 78,200 |
| 2013-02-26 | $3.80 | $3.80 | 22,820 |
| 2013-02-25 | $3.80 | $3.80 | 14,520 |
| 2013-02-22 | $3.75 | $3.75 | 7,660 |
| 2013-02-21 | $3.70 | $3.70 | 15,760 |
| 2013-02-20 | $3.75 | $3.75 | 50,400 |
| 2013-02-19 | $3.75 | $3.75 | 7,520 |
| 2013-02-15 | $3.80 | $3.80 | 8,280 |
| 2013-02-14 | $3.70 | $3.70 | 9,600 |
| 2013-02-13 | $3.80 | $3.80 | 12,880 |
| 2013-02-12 | $3.75 | $3.75 | 6,460 |
| 2013-02-11 | $3.70 | $3.70 | 8,280 |
| 2013-02-08 | $3.80 | $3.80 | 57,640 |
| 2013-02-07 | $3.75 | $3.75 | 3,000 |
| 2013-02-06 | $3.61 | $3.61 | 13,160 |
| 2013-02-05 | $3.55 | $3.55 | 7,480 |
| 2013-02-04 | $3.65 | $3.65 | 18,220 |
| 2013-02-01 | $3.95 | $3.95 | 3,520 |
| 2013-01-31 | $3.80 | $3.80 | 11,640 |
| 2013-01-30 | $3.70 | $3.70 | 5,500 |
| 2013-01-29 | $3.58 | $3.58 | 19,740 |
| 2013-01-28 | $3.55 | $3.55 | 6,260 |
| 2013-01-25 | $3.65 | $3.65 | 8,900 |
| 2013-01-24 | $3.55 | $3.55 | 21,320 |
| 2013-01-23 | $3.60 | $3.60 | 1,100 |
| 2013-01-22 | $3.65 | $3.65 | 9,120 |
| 2013-01-18 | $3.68 | $3.68 | 19,820 |
| 2013-01-17 | $3.68 | $3.68 | 5,360 |
| 2013-01-16 | $3.55 | $3.55 | 5,660 |
| 2013-01-15 | $3.55 | $3.55 | 4,700 |
| 2013-01-14 | $3.85 | $3.85 | 11,560 |
| 2013-01-11 | $3.30 | $3.30 | 36,720 |
| 2013-01-10 | $3.20 | $3.20 | 27,560 |
| 2013-01-09 | $3.05 | $3.05 | 8,940 |
| 2013-01-08 | $3.00 | $3.00 | 14,100 |
| 2013-01-07 | $3.15 | $3.15 | 49,860 |
| 2013-01-04 | $3.15 | $3.15 | 48,840 |
| 2013-01-03 | $3.23 | $3.23 | 2,340 |
| 2013-01-02 | $3.11 | $3.11 | 11,800 |