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
- 1986-11-25 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 | $13.20 | $17.15 | 75,300 |
| 2013-12-30 | $12.23 | $15.89 | 28,500 |
| 2013-12-27 | $12.09 | $15.70 | 54,000 |
| 2013-12-26 | $11.93 | $15.50 | 33,700 |
| 2013-12-24 | $11.91 | $15.47 | 9,300 |
| 2013-12-23 | $11.85 | $15.39 | 49,600 |
| 2013-12-20 | $11.85 | $15.39 | 88,600 |
| 2013-12-19 | $11.48 | $14.91 | 72,100 |
| 2013-12-18 | $11.55 | $15.00 | 51,200 |
| 2013-12-17 | $11.50 | $14.94 | 42,100 |
| 2013-12-16 | $11.62 | $15.09 | 37,000 |
| 2013-12-13 | $11.44 | $14.86 | 37,400 |
| 2013-12-12 | $11.39 | $14.80 | 103,300 |
| 2013-12-11 | $11.94 | $15.51 | 158,200 |
| 2013-12-10 | $12.48 | $16.21 | 82,000 |
| 2013-12-09 | $12.71 | $16.51 | 64,500 |
| 2013-12-06 | $12.65 | $16.43 | 94,500 |
| 2013-12-05 | $12.68 | $16.47 | 68,600 |
| 2013-12-04 | $12.71 | $16.51 | 105,200 |
| 2013-12-03 | $12.86 | $16.70 | 16,200 |
| 2013-12-02 | $13.00 | $16.89 | 82,600 |
| 2013-11-29 | $12.98 | $16.86 | 11,400 |
| 2013-11-27 | $13.06 | $16.96 | 79,400 |
| 2013-11-26 | $12.76 | $16.57 | 42,100 |
| 2013-11-25 | $12.14 | $15.77 | 51,800 |
| 2013-11-22 | $12.04 | $15.64 | 33,400 |
| 2013-11-21 | $11.91 | $15.47 | 27,700 |
| 2013-11-20 | $12.06 | $15.67 | 99,100 |
| 2013-11-19 | $12.24 | $15.90 | 88,700 |
| 2013-11-18 | $12.34 | $16.03 | 17,700 |
| 2013-11-15 | $12.40 | $16.11 | 25,600 |
| 2013-11-14 | $12.35 | $16.04 | 56,500 |
| 2013-11-13 | $12.16 | $15.80 | 65,500 |
| 2013-11-12 | $12.51 | $16.25 | 44,300 |
| 2013-11-11 | $12.73 | $16.54 | 124,900 |
| 2013-11-08 | $12.70 | $16.50 | 116,900 |
| 2013-11-07 | $12.57 | $16.33 | 86,700 |
| 2013-11-06 | $12.55 | $16.30 | 53,100 |
| 2013-11-05 | $12.51 | $16.25 | 45,600 |
| 2013-11-04 | $12.55 | $16.30 | 129,500 |
| 2013-11-01 | $12.19 | $15.83 | 87,100 |
| 2013-10-31 | $12.60 | $16.37 | 179,800 |
| 2013-10-30 | $12.97 | $16.85 | 653,800 |
| 2013-10-29 | $11.10 | $14.42 | 77,300 |
| 2013-10-28 | $11.03 | $14.33 | 55,600 |
| 2013-10-25 | $10.69 | $13.89 | 49,100 |
| 2013-10-24 | $10.66 | $13.85 | 81,700 |
| 2013-10-23 | $10.55 | $13.70 | 20,500 |
| 2013-10-22 | $10.65 | $13.83 | 26,300 |
| 2013-10-21 | $11.11 | $14.43 | 86,500 |
| 2013-10-18 | $10.25 | $13.31 | 14,600 |
| 2013-10-17 | $10.51 | $13.65 | 26,200 |
| 2013-10-16 | $10.52 | $13.67 | 32,700 |
| 2013-10-15 | $10.65 | $13.83 | 28,600 |
| 2013-10-14 | $10.79 | $14.02 | 71,400 |
| 2013-10-11 | $10.13 | $13.16 | 23,300 |
| 2013-10-10 | $10.25 | $13.31 | 40,300 |
| 2013-10-09 | $9.67 | $12.56 | 48,500 |
| 2013-10-08 | $9.66 | $12.55 | 95,300 |
| 2013-10-07 | $10.60 | $13.77 | 33,700 |
| 2013-10-04 | $11.14 | $14.47 | 29,400 |
| 2013-10-03 | $11.16 | $14.50 | 16,300 |
| 2013-10-02 | $11.21 | $14.56 | 57,600 |
| 2013-10-01 | $10.77 | $13.99 | 75,600 |
| 2013-09-30 | $11.14 | $14.47 | 37,600 |
| 2013-09-27 | $11.46 | $14.89 | 56,300 |
| 2013-09-26 | $11.71 | $15.21 | 37,400 |
| 2013-09-25 | $11.17 | $14.51 | 22,500 |
| 2013-09-24 | $11.22 | $14.57 | 51,800 |
| 2013-09-23 | $11.07 | $14.38 | 72,900 |
| 2013-09-20 | $11.53 | $14.98 | 54,600 |
| 2013-09-19 | $11.42 | $14.83 | 20,000 |
| 2013-09-18 | $11.50 | $14.94 | 42,900 |
| 2013-09-17 | $11.85 | $15.39 | 43,600 |
| 2013-09-16 | $11.52 | $14.96 | 36,600 |
| 2013-09-13 | $11.50 | $14.94 | 77,900 |
| 2013-09-12 | $11.53 | $14.98 | 38,200 |
| 2013-09-11 | $11.74 | $15.25 | 30,100 |
| 2013-09-10 | $11.66 | $15.15 | 105,300 |
| 2013-09-09 | $11.78 | $15.30 | 111,500 |
| 2013-09-06 | $11.59 | $15.06 | 223,400 |
| 2013-09-05 | $11.48 | $14.91 | 218,800 |
| 2013-09-04 | $10.35 | $13.44 | 86,900 |
| 2013-09-03 | $10.58 | $13.74 | 104,500 |
| 2013-08-30 | $10.70 | $13.90 | 40,100 |
| 2013-08-29 | $11.11 | $14.43 | 109,300 |
| 2013-08-28 | $10.95 | $14.22 | 69,000 |
| 2013-08-27 | $10.66 | $13.85 | 125,200 |
| 2013-08-26 | $10.65 | $13.83 | 143,800 |
| 2013-08-23 | $11.56 | $15.02 | 112,400 |
| 2013-08-22 | $11.76 | $15.28 | 85,800 |
| 2013-08-21 | $11.68 | $15.17 | 159,700 |
| 2013-08-20 | $11.20 | $14.55 | 156,800 |
| 2013-08-19 | $10.88 | $14.13 | 105,100 |
| 2013-08-16 | $11.12 | $14.44 | 106,400 |
| 2013-08-15 | $11.20 | $14.55 | 139,900 |
| 2013-08-14 | $11.16 | $14.50 | 91,300 |
| 2013-08-13 | $11.20 | $14.55 | 57,900 |
| 2013-08-12 | $11.45 | $14.87 | 144,900 |
| 2013-08-09 | $10.93 | $14.20 | 114,300 |
| 2013-08-08 | $11.00 | $14.29 | 87,100 |
| 2013-08-07 | $10.70 | $13.90 | 141,100 |
| 2013-08-06 | $10.81 | $14.04 | 124,600 |
| 2013-08-05 | $10.50 | $13.64 | 169,100 |
| 2013-08-02 | $9.87 | $12.82 | 113,500 |
| 2013-08-01 | $9.29 | $12.07 | 271,200 |
| 2013-07-31 | $8.99 | $11.68 | 381,100 |
| 2013-07-30 | $8.28 | $10.76 | 67,200 |
| 2013-07-29 | $7.79 | $10.12 | 48,700 |
| 2013-07-26 | $7.82 | $10.16 | 27,400 |
| 2013-07-25 | $8.19 | $10.64 | 89,900 |
| 2013-07-24 | $8.10 | $10.52 | 9,400 |
| 2013-07-23 | $7.98 | $10.37 | 22,100 |
| 2013-07-22 | $7.74 | $10.05 | 45,800 |
| 2013-07-19 | $7.76 | $10.08 | 11,700 |
| 2013-07-18 | $7.82 | $10.16 | 35,600 |
| 2013-07-17 | $7.97 | $10.35 | 13,800 |
| 2013-07-16 | $8.04 | $10.44 | 26,300 |
| 2013-07-15 | $8.02 | $10.42 | 23,200 |
| 2013-07-12 | $8.30 | $10.78 | 23,600 |
| 2013-07-11 | $8.16 | $10.60 | 20,100 |
| 2013-07-10 | $8.20 | $10.65 | 21,900 |
| 2013-07-09 | $8.31 | $10.79 | 22,300 |
| 2013-07-08 | $8.10 | $10.52 | 67,700 |
| 2013-07-05 | $8.60 | $11.17 | 50,200 |
| 2013-07-03 | $8.45 | $10.98 | 9,500 |
| 2013-07-02 | $8.42 | $10.94 | 30,200 |
| 2013-07-01 | $8.38 | $10.89 | 51,300 |
| 2013-06-28 | $8.30 | $10.78 | 47,000 |
| 2013-06-27 | $8.11 | $10.53 | 64,800 |
| 2013-06-26 | $8.21 | $10.66 | 37,300 |
| 2013-06-25 | $8.38 | $10.89 | 60,300 |
| 2013-06-24 | $8.10 | $10.52 | 50,900 |
| 2013-06-21 | $8.19 | $10.64 | 114,700 |
| 2013-06-20 | $8.19 | $10.64 | 54,100 |
| 2013-06-19 | $8.45 | $10.98 | 26,500 |
| 2013-06-18 | $8.38 | $10.89 | 18,000 |
| 2013-06-17 | $8.34 | $10.83 | 28,500 |
| 2013-06-14 | $8.11 | $10.53 | 25,900 |
| 2013-06-13 | $8.16 | $10.60 | 47,600 |
| 2013-06-12 | $7.96 | $10.34 | 117,000 |
| 2013-06-11 | $8.58 | $11.15 | 71,600 |
| 2013-06-10 | $8.85 | $11.50 | 206,500 |
| 2013-06-07 | $8.60 | $11.17 | 269,600 |
| 2013-06-06 | $7.90 | $10.26 | 59,600 |
| 2013-06-05 | $7.65 | $9.94 | 16,400 |
| 2013-06-04 | $7.51 | $9.76 | 19,300 |
| 2013-06-03 | $7.60 | $9.87 | 29,000 |
| 2013-05-31 | $7.52 | $9.77 | 25,700 |
| 2013-05-30 | $7.37 | $9.57 | 19,700 |
| 2013-05-29 | $7.45 | $9.68 | 61,500 |
| 2013-05-28 | $7.69 | $9.99 | 49,300 |
| 2013-05-24 | $7.50 | $9.74 | 56,600 |
| 2013-05-23 | $7.52 | $9.77 | 75,400 |
| 2013-05-22 | $7.69 | $9.99 | 172,000 |
| 2013-05-21 | $7.51 | $9.76 | 19,200 |
| 2013-05-20 | $7.49 | $9.73 | 28,000 |
| 2013-05-17 | $7.36 | $9.56 | 30,300 |
| 2013-05-16 | $7.37 | $9.57 | 44,100 |
| 2013-05-15 | $7.44 | $9.66 | 168,800 |
| 2013-05-14 | $7.20 | $9.35 | 90,000 |
| 2013-05-13 | $7.09 | $9.21 | 53,600 |
| 2013-05-10 | $7.10 | $9.22 | 14,700 |
| 2013-05-09 | $6.85 | $8.90 | 8,300 |
| 2013-05-08 | $7.00 | $9.09 | 57,900 |
| 2013-05-07 | $7.15 | $9.29 | 39,500 |
| 2013-05-06 | $7.40 | $9.61 | 122,400 |
| 2013-05-03 | $7.35 | $9.55 | 83,200 |
| 2013-05-02 | $6.63 | $8.61 | 22,800 |
| 2013-05-01 | $6.70 | $8.70 | 103,000 |
| 2013-04-30 | $6.01 | $7.81 | 6,600 |
| 2013-04-29 | $6.03 | $7.83 | 9,900 |
| 2013-04-26 | $6.05 | $7.86 | 15,100 |
| 2013-04-25 | $6.02 | $7.82 | 61,100 |
| 2013-04-24 | $5.72 | $7.43 | 500 |
| 2013-04-23 | $5.79 | $7.52 | 24,800 |
| 2013-04-22 | $5.90 | $7.66 | 23,600 |
| 2013-04-19 | $5.80 | $7.53 | 5,900 |
| 2013-04-18 | $5.69 | $7.39 | 11,600 |
| 2013-04-17 | $5.72 | $7.43 | 2,600 |
| 2013-04-16 | $5.76 | $7.48 | 9,500 |
| 2013-04-15 | $5.57 | $7.24 | 4,500 |
| 2013-04-12 | $5.80 | $7.53 | 5,500 |
| 2013-04-11 | $5.83 | $7.57 | 6,600 |
| 2013-04-10 | $5.62 | $7.30 | 5,900 |
| 2013-04-09 | $5.72 | $7.43 | 4,700 |
| 2013-04-08 | $5.87 | $7.63 | 4,600 |
| 2013-04-05 | $5.83 | $7.57 | 64,000 |
| 2013-04-04 | $5.77 | $7.50 | 7,200 |
| 2013-04-03 | $5.67 | $7.37 | 5,400 |
| 2013-04-02 | $5.70 | $7.40 | 8,200 |
| 2013-04-01 | $5.63 | $7.31 | 4,400 |
| 2013-03-28 | $5.60 | $7.27 | 15,700 |
| 2013-03-27 | $5.71 | $7.42 | 12,100 |
| 2013-03-26 | $5.71 | $7.42 | 67,000 |
| 2013-03-25 | $5.01 | $6.51 | 36,700 |
| 2013-03-22 | $5.43 | $7.05 | 3,200 |
| 2013-03-21 | $5.43 | $7.05 | 11,500 |
| 2013-03-20 | $5.61 | $7.29 | 17,500 |
| 2013-03-19 | $5.83 | $7.57 | 11,800 |
| 2013-03-18 | $5.88 | $7.64 | 23,700 |
| 2013-03-15 | $5.68 | $7.38 | 31,800 |
| 2013-03-14 | $5.68 | $7.38 | 59,300 |
| 2013-03-13 | $5.42 | $7.04 | 27,100 |
| 2013-03-12 | $5.15 | $6.69 | 8,300 |
| 2013-03-11 | $5.30 | $6.88 | 9,700 |
| 2013-03-08 | $5.25 | $6.82 | 26,800 |
| 2013-03-07 | $5.35 | $6.95 | 87,500 |
| 2013-03-06 | $5.27 | $6.85 | 81,800 |
| 2013-03-05 | $5.08 | $6.60 | 84,500 |
| 2013-03-04 | $4.75 | $6.17 | 51,100 |
| 2013-03-01 | $4.35 | $5.65 | 7,800 |
| 2013-02-28 | $4.35 | $5.65 | 47,700 |
| 2013-02-27 | $4.27 | $5.55 | 5,100 |
| 2013-02-26 | $4.18 | $5.43 | 9,700 |
| 2013-02-25 | $4.26 | $5.53 | 5,000 |
| 2013-02-22 | $4.42 | $5.74 | 3,600 |
| 2013-02-21 | $4.35 | $5.65 | 8,100 |
| 2013-02-20 | $4.37 | $5.68 | 21,600 |
| 2013-02-19 | $4.17 | $5.42 | 5,000 |
| 2013-02-15 | $4.16 | $5.40 | 3,600 |
| 2013-02-14 | $4.12 | $5.35 | 200 |
| 2013-02-13 | $4.27 | $5.55 | 5,500 |
| 2013-02-12 | $4.10 | $5.33 | 11,300 |
| 2013-02-11 | $4.10 | $5.33 | 4,700 |
| 2013-02-08 | $4.18 | $5.43 | 600 |
| 2013-02-07 | $4.25 | $5.52 | 7,000 |
| 2013-02-06 | $4.30 | $5.59 | 9,700 |
| 2013-02-05 | $4.33 | $5.62 | 8,300 |
| 2013-02-04 | $4.25 | $5.52 | 20,800 |
| 2013-02-01 | $4.27 | $5.55 | 9,100 |
| 2013-01-31 | $4.20 | $5.46 | 6,300 |
| 2013-01-30 | $4.17 | $5.42 | 2,600 |
| 2013-01-29 | $4.17 | $5.42 | 23,300 |
| 2013-01-28 | $4.16 | $5.40 | 2,800 |
| 2013-01-25 | $4.21 | $5.47 | 18,200 |
| 2013-01-24 | $4.11 | $5.34 | 16,400 |
| 2013-01-23 | $3.91 | $5.08 | 42,700 |
| 2013-01-22 | $3.99 | $5.18 | 5,400 |
| 2013-01-18 | $4.04 | $5.25 | 2,300 |
| 2013-01-17 | $4.09 | $5.31 | 7,700 |
| 2013-01-16 | $4.02 | $5.22 | 11,600 |
| 2013-01-15 | $4.00 | $5.20 | 11,800 |
| 2013-01-14 | $4.00 | $5.20 | 26,400 |
| 2013-01-11 | $3.83 | $4.98 | 22,500 |
| 2013-01-10 | $3.76 | $4.88 | 15,300 |
| 2013-01-09 | $3.70 | $4.81 | 18,700 |
| 2013-01-08 | $3.60 | $4.68 | 7,800 |
| 2013-01-07 | $3.61 | $4.69 | 6,300 |
| 2013-01-04 | $3.55 | $4.61 | 4,600 |
| 2013-01-03 | $3.41 | $4.43 | 10,300 |
| 2013-01-02 | $3.36 | $4.36 | 3,100 |