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
- 2010-07-01 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 | $7.67 | $11.41 | 173,800 |
| 2013-12-30 | $7.72 | $11.48 | 232,500 |
| 2013-12-27 | $7.78 | $11.57 | 208,500 |
| 2013-12-26 | $7.55 | $11.23 | 141,600 |
| 2013-12-24 | $7.48 | $11.12 | 99,800 |
| 2013-12-23 | $7.60 | $11.30 | 206,100 |
| 2013-12-20 | $7.32 | $10.89 | 201,200 |
| 2013-12-19 | $7.48 | $11.12 | 142,000 |
| 2013-12-18 | $7.37 | $10.96 | 152,100 |
| 2013-12-17 | $7.38 | $10.98 | 226,500 |
| 2013-12-16 | $7.49 | $11.14 | 132,100 |
| 2013-12-13 | $7.51 | $11.17 | 231,200 |
| 2013-12-12 | $7.33 | $10.90 | 249,600 |
| 2013-12-11 | $7.29 | $10.84 | 220,700 |
| 2013-12-10 | $7.18 | $10.68 | 129,000 |
| 2013-12-09 | $7.13 | $10.60 | 164,100 |
| 2013-12-06 | $7.11 | $10.57 | 162,500 |
| 2013-12-05 | $7.26 | $10.80 | 101,400 |
| 2013-12-04 | $7.29 | $10.84 | 85,300 |
| 2013-12-03 | $7.15 | $10.63 | 200,400 |
| 2013-12-02 | $7.62 | $11.33 | 98,500 |
| 2013-11-29 | $7.52 | $11.18 | 66,500 |
| 2013-11-27 | $7.45 | $11.08 | 97,000 |
| 2013-11-26 | $7.41 | $11.02 | 123,500 |
| 2013-11-25 | $7.85 | $11.67 | 133,900 |
| 2013-11-22 | $7.71 | $11.47 | 298,300 |
| 2013-11-21 | $7.30 | $10.86 | 218,200 |
| 2013-11-20 | $7.05 | $10.48 | 169,900 |
| 2013-11-19 | $7.22 | $10.74 | 222,100 |
| 2013-11-18 | $7.00 | $10.41 | 612,200 |
| 2013-11-15 | $7.72 | $11.48 | 285,900 |
| 2013-11-14 | $8.19 | $12.18 | 264,600 |
| 2013-11-13 | $8.63 | $12.83 | 242,700 |
| 2013-11-12 | $9.14 | $13.59 | 185,300 |
| 2013-11-11 | $9.80 | $13.99 | 131,400 |
| 2013-11-08 | $9.70 | $13.85 | 111,700 |
| 2013-11-07 | $9.86 | $14.08 | 172,100 |
| 2013-11-06 | $10.02 | $14.31 | 139,100 |
| 2013-11-05 | $9.86 | $14.08 | 103,400 |
| 2013-11-04 | $10.00 | $14.28 | 62,100 |
| 2013-11-01 | $10.06 | $14.36 | 33,000 |
| 2013-10-31 | $10.00 | $14.28 | 45,100 |
| 2013-10-30 | $9.90 | $14.14 | 57,500 |
| 2013-10-29 | $10.00 | $14.28 | 40,700 |
| 2013-10-28 | $10.14 | $14.48 | 52,700 |
| 2013-10-25 | $9.93 | $14.18 | 50,500 |
| 2013-10-24 | $9.91 | $14.15 | 47,000 |
| 2013-10-23 | $9.94 | $14.19 | 25,000 |
| 2013-10-22 | $9.97 | $14.24 | 109,400 |
| 2013-10-21 | $9.99 | $14.26 | 110,300 |
| 2013-10-18 | $10.37 | $14.81 | 96,200 |
| 2013-10-17 | $10.21 | $14.58 | 113,000 |
| 2013-10-16 | $9.95 | $14.21 | 45,100 |
| 2013-10-15 | $9.77 | $13.95 | 92,700 |
| 2013-10-14 | $9.80 | $13.99 | 63,900 |
| 2013-10-11 | $9.58 | $13.68 | 56,400 |
| 2013-10-10 | $9.61 | $13.72 | 41,600 |
| 2013-10-09 | $9.46 | $13.51 | 38,500 |
| 2013-10-08 | $9.52 | $13.59 | 49,200 |
| 2013-10-07 | $9.73 | $13.89 | 44,900 |
| 2013-10-04 | $9.67 | $13.81 | 44,300 |
| 2013-10-03 | $9.40 | $13.42 | 44,600 |
| 2013-10-02 | $9.54 | $13.62 | 55,300 |
| 2013-10-01 | $9.58 | $13.68 | 33,100 |
| 2013-09-30 | $9.35 | $13.35 | 52,500 |
| 2013-09-27 | $9.40 | $13.42 | 76,800 |
| 2013-09-26 | $9.52 | $13.59 | 41,000 |
| 2013-09-25 | $9.48 | $13.54 | 60,800 |
| 2013-09-24 | $9.51 | $13.58 | 48,200 |
| 2013-09-23 | $9.61 | $13.72 | 95,500 |
| 2013-09-20 | $9.82 | $14.02 | 64,300 |
| 2013-09-19 | $9.86 | $14.08 | 98,500 |
| 2013-09-18 | $9.86 | $14.08 | 70,200 |
| 2013-09-17 | $9.79 | $13.98 | 50,100 |
| 2013-09-16 | $9.79 | $13.98 | 54,600 |
| 2013-09-13 | $9.66 | $13.79 | 35,600 |
| 2013-09-12 | $9.68 | $13.82 | 111,600 |
| 2013-09-11 | $9.74 | $13.91 | 48,500 |
| 2013-09-10 | $9.90 | $14.14 | 43,100 |
| 2013-09-09 | $9.85 | $14.06 | 183,700 |
| 2013-09-06 | $9.91 | $14.15 | 52,400 |
| 2013-09-05 | $9.92 | $14.16 | 56,600 |
| 2013-09-04 | $10.00 | $14.28 | 42,200 |
| 2013-09-03 | $9.89 | $14.12 | 76,400 |
| 2013-08-30 | $9.99 | $14.26 | 105,200 |
| 2013-08-29 | $9.68 | $13.82 | 66,500 |
| 2013-08-28 | $9.60 | $13.71 | 41,800 |
| 2013-08-27 | $9.87 | $14.09 | 80,100 |
| 2013-08-26 | $9.78 | $13.96 | 91,600 |
| 2013-08-23 | $9.41 | $13.44 | 58,200 |
| 2013-08-22 | $9.24 | $13.19 | 49,500 |
| 2013-08-21 | $9.20 | $13.14 | 61,700 |
| 2013-08-20 | $9.22 | $13.16 | 131,200 |
| 2013-08-19 | $9.47 | $13.52 | 210,100 |
| 2013-08-16 | $9.61 | $13.72 | 177,700 |
| 2013-08-15 | $9.98 | $14.25 | 100,400 |
| 2013-08-14 | $9.91 | $14.15 | 107,200 |
| 2013-08-13 | $10.42 | $14.20 | 265,700 |
| 2013-08-12 | $10.66 | $14.52 | 213,200 |
| 2013-08-09 | $10.46 | $14.25 | 102,200 |
| 2013-08-08 | $10.35 | $14.10 | 163,900 |
| 2013-08-07 | $10.25 | $13.97 | 176,900 |
| 2013-08-06 | $10.20 | $13.90 | 62,600 |
| 2013-08-05 | $10.25 | $13.97 | 63,600 |
| 2013-08-02 | $10.23 | $13.94 | 47,800 |
| 2013-08-01 | $10.29 | $14.02 | 96,600 |
| 2013-07-31 | $10.22 | $13.92 | 41,800 |
| 2013-07-30 | $10.12 | $13.79 | 56,300 |
| 2013-07-29 | $10.26 | $13.98 | 87,800 |
| 2013-07-26 | $10.17 | $13.86 | 44,200 |
| 2013-07-25 | $10.02 | $13.65 | 57,600 |
| 2013-07-24 | $10.23 | $13.94 | 51,200 |
| 2013-07-23 | $10.02 | $13.65 | 57,500 |
| 2013-07-22 | $10.01 | $13.64 | 122,000 |
| 2013-07-19 | $9.96 | $13.57 | 61,500 |
| 2013-07-18 | $10.00 | $13.62 | 133,500 |
| 2013-07-17 | $9.52 | $12.97 | 69,200 |
| 2013-07-16 | $9.45 | $12.88 | 89,800 |
| 2013-07-15 | $9.44 | $12.86 | 41,200 |
| 2013-07-12 | $9.47 | $12.90 | 54,600 |
| 2013-07-11 | $9.49 | $12.93 | 45,900 |
| 2013-07-10 | $9.38 | $12.78 | 74,000 |
| 2013-07-09 | $9.25 | $12.60 | 70,800 |
| 2013-07-08 | $9.31 | $12.68 | 63,000 |
| 2013-07-05 | $9.39 | $12.79 | 41,000 |
| 2013-07-03 | $9.36 | $12.75 | 15,700 |
| 2013-07-02 | $9.31 | $12.68 | 109,300 |
| 2013-07-01 | $9.49 | $12.93 | 51,700 |
| 2013-06-28 | $9.41 | $12.82 | 52,700 |
| 2013-06-27 | $9.27 | $12.63 | 58,700 |
| 2013-06-26 | $9.38 | $12.78 | 87,800 |
| 2013-06-25 | $9.23 | $12.58 | 111,100 |
| 2013-06-24 | $9.19 | $12.52 | 185,700 |
| 2013-06-21 | $9.70 | $13.22 | 135,100 |
| 2013-06-20 | $9.81 | $13.37 | 131,900 |
| 2013-06-19 | $10.00 | $13.62 | 111,400 |
| 2013-06-18 | $9.90 | $13.49 | 102,400 |
| 2013-06-17 | $9.93 | $13.53 | 75,000 |
| 2013-06-14 | $10.01 | $13.64 | 69,600 |
| 2013-06-13 | $10.00 | $13.62 | 67,000 |
| 2013-06-12 | $10.02 | $13.65 | 93,400 |
| 2013-06-11 | $10.18 | $13.87 | 98,300 |
| 2013-06-10 | $10.21 | $13.91 | 118,800 |
| 2013-06-07 | $10.60 | $14.44 | 138,300 |
| 2013-06-06 | $10.10 | $13.76 | 85,500 |
| 2013-06-05 | $10.14 | $13.82 | 96,800 |
| 2013-06-04 | $10.45 | $14.24 | 129,700 |
| 2013-06-03 | $9.89 | $13.47 | 228,500 |
| 2013-05-31 | $10.61 | $14.46 | 195,600 |
| 2013-05-30 | $10.15 | $13.83 | 160,700 |
| 2013-05-29 | $9.98 | $13.60 | 140,000 |
| 2013-05-28 | $10.01 | $13.64 | 294,600 |
| 2013-05-24 | $10.28 | $14.01 | 151,400 |
| 2013-05-23 | $10.44 | $14.22 | 188,800 |
| 2013-05-22 | $10.77 | $14.67 | 536,500 |
| 2013-05-21 | $11.31 | $15.41 | 212,700 |
| 2013-05-20 | $11.43 | $15.57 | 212,800 |
| 2013-05-17 | $11.91 | $16.23 | 165,400 |
| 2013-05-16 | $11.88 | $16.19 | 154,200 |
| 2013-05-15 | $12.15 | $16.55 | 33,600 |
| 2013-05-14 | $12.40 | $16.29 | 233,800 |
| 2013-05-13 | $12.51 | $16.44 | 145,200 |
| 2013-05-10 | $12.58 | $16.53 | 79,500 |
| 2013-05-09 | $12.70 | $16.69 | 156,400 |
| 2013-05-08 | $12.74 | $16.74 | 227,400 |
| 2013-05-07 | $12.10 | $15.90 | 370,100 |
| 2013-05-06 | $13.26 | $17.42 | 109,500 |
| 2013-05-03 | $13.31 | $17.49 | 87,300 |
| 2013-05-02 | $13.17 | $17.30 | 114,300 |
| 2013-05-01 | $13.40 | $17.60 | 90,700 |
| 2013-04-30 | $13.32 | $17.50 | 76,700 |
| 2013-04-29 | $13.53 | $17.78 | 83,700 |
| 2013-04-26 | $13.35 | $17.54 | 96,400 |
| 2013-04-25 | $13.52 | $17.76 | 95,800 |
| 2013-04-24 | $13.70 | $18.00 | 73,700 |
| 2013-04-23 | $13.60 | $17.87 | 275,300 |
| 2013-04-22 | $13.67 | $17.96 | 96,700 |
| 2013-04-19 | $13.64 | $17.92 | 149,100 |
| 2013-04-18 | $12.70 | $16.69 | 71,000 |
| 2013-04-17 | $12.78 | $16.79 | 117,900 |
| 2013-04-16 | $12.88 | $16.92 | 77,500 |
| 2013-04-15 | $12.42 | $16.32 | 168,000 |
| 2013-04-12 | $13.18 | $17.32 | 122,700 |
| 2013-04-11 | $13.70 | $18.00 | 138,400 |
| 2013-04-10 | $13.34 | $17.53 | 103,300 |
| 2013-04-09 | $13.50 | $17.74 | 197,800 |
| 2013-04-08 | $12.54 | $16.47 | 103,000 |
| 2013-04-05 | $12.55 | $16.49 | 180,400 |
| 2013-04-04 | $11.98 | $15.74 | 186,700 |
| 2013-04-03 | $12.31 | $16.17 | 170,000 |
| 2013-04-02 | $12.85 | $16.88 | 226,200 |
| 2013-04-01 | $12.04 | $15.82 | 190,800 |
| 2013-03-28 | $11.67 | $15.33 | 146,800 |
| 2013-03-27 | $11.50 | $15.11 | 204,500 |
| 2013-03-26 | $11.26 | $14.79 | 167,300 |
| 2013-03-25 | $11.31 | $14.86 | 326,400 |
| 2013-03-22 | $11.27 | $14.81 | 263,200 |
| 2013-03-21 | $11.68 | $15.35 | 896,800 |
| 2013-03-20 | $10.30 | $13.53 | 2,042,300 |
| 2013-03-19 | $11.54 | $15.16 | 1,176,700 |
| 2013-03-18 | $15.77 | $20.72 | 111,100 |
| 2013-03-15 | $15.78 | $20.73 | 83,900 |
| 2013-03-14 | $15.68 | $20.60 | 100,600 |
| 2013-03-13 | $15.46 | $20.31 | 92,900 |
| 2013-03-12 | $15.57 | $20.46 | 146,000 |
| 2013-03-11 | $15.62 | $20.52 | 187,600 |
| 2013-03-08 | $16.03 | $21.06 | 119,200 |
| 2013-03-07 | $16.15 | $21.22 | 153,300 |
| 2013-03-06 | $15.60 | $20.50 | 298,100 |
| 2013-03-05 | $15.57 | $20.46 | 650,200 |
| 2013-03-04 | $17.53 | $23.03 | 95,700 |
| 2013-03-01 | $17.55 | $23.06 | 108,800 |
| 2013-02-28 | $17.55 | $23.06 | 103,600 |
| 2013-02-27 | $17.90 | $23.52 | 206,200 |
| 2013-02-26 | $18.10 | $23.78 | 160,700 |
| 2013-02-25 | $18.34 | $24.09 | 116,600 |
| 2013-02-22 | $18.53 | $24.34 | 120,900 |
| 2013-02-21 | $18.41 | $24.19 | 166,200 |
| 2013-02-20 | $18.50 | $24.31 | 290,400 |
| 2013-02-19 | $18.76 | $24.65 | 572,400 |
| 2013-02-15 | $17.39 | $22.85 | 181,100 |
| 2013-02-14 | $18.13 | $23.82 | 13,200 |
| 2013-02-13 | $18.95 | $24.00 | 260,100 |
| 2013-02-12 | $18.77 | $23.77 | 175,000 |
| 2013-02-11 | $18.34 | $23.23 | 166,800 |
| 2013-02-08 | $18.31 | $23.19 | 159,400 |
| 2013-02-07 | $18.10 | $22.92 | 155,000 |
| 2013-02-06 | $18.09 | $22.91 | 216,100 |
| 2013-02-05 | $18.85 | $23.87 | 79,500 |
| 2013-02-04 | $18.66 | $23.63 | 83,600 |
| 2013-02-01 | $18.84 | $23.86 | 157,200 |
| 2013-01-31 | $18.75 | $23.75 | 110,900 |
| 2013-01-30 | $18.49 | $23.42 | 92,200 |
| 2013-01-29 | $18.28 | $23.15 | 111,200 |
| 2013-01-28 | $17.95 | $22.73 | 118,400 |
| 2013-01-25 | $17.49 | $22.15 | 89,700 |
| 2013-01-24 | $17.40 | $22.04 | 95,000 |
| 2013-01-23 | $17.31 | $21.92 | 104,100 |
| 2013-01-22 | $17.03 | $21.57 | 83,000 |
| 2013-01-18 | $16.61 | $21.04 | 111,500 |
| 2013-01-17 | $16.70 | $21.15 | 99,700 |
| 2013-01-16 | $16.68 | $21.13 | 122,700 |
| 2013-01-15 | $16.65 | $21.09 | 137,800 |
| 2013-01-14 | $16.77 | $21.24 | 100,500 |
| 2013-01-11 | $17.05 | $21.59 | 93,300 |
| 2013-01-10 | $17.15 | $21.72 | 83,400 |
| 2013-01-09 | $17.26 | $21.86 | 75,200 |
| 2013-01-08 | $17.20 | $21.78 | 70,000 |
| 2013-01-07 | $16.85 | $21.34 | 84,000 |
| 2013-01-04 | $16.88 | $21.38 | 81,400 |
| 2013-01-03 | $16.39 | $20.76 | 96,000 |
| 2013-01-02 | $15.86 | $20.09 | 123,900 |