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 | $13.45 | $13.45 | 200 |
| 2013-12-30 | $13.50 | $13.50 | 400 |
| 2013-12-27 | $13.51 | $13.51 | 0 |
| 2013-12-26 | $13.51 | $13.51 | 100 |
| 2013-12-24 | $13.50 | $13.50 | 0 |
| 2013-12-23 | $13.50 | $13.50 | 0 |
| 2013-12-20 | $13.50 | $13.50 | 1,100 |
| 2013-12-19 | $13.25 | $13.25 | 100 |
| 2013-12-18 | $13.10 | $13.10 | 100 |
| 2013-12-17 | $12.57 | $12.57 | 0 |
| 2013-12-16 | $12.57 | $12.57 | 2,400 |
| 2013-12-13 | $12.71 | $12.71 | 0 |
| 2013-12-12 | $12.71 | $12.71 | 0 |
| 2013-12-11 | $12.71 | $12.71 | 0 |
| 2013-12-10 | $12.71 | $12.71 | 700 |
| 2013-12-09 | $12.60 | $12.60 | 0 |
| 2013-12-06 | $12.60 | $12.60 | 2,500 |
| 2013-12-05 | $12.50 | $12.50 | 400 |
| 2013-12-04 | $12.75 | $12.75 | 0 |
| 2013-12-03 | $12.75 | $12.75 | 7,200 |
| 2013-12-02 | $12.95 | $12.95 | 0 |
| 2013-11-29 | $12.95 | $12.95 | 0 |
| 2013-11-27 | $12.95 | $12.95 | 1,500 |
| 2013-11-26 | $13.00 | $13.00 | 2,500 |
| 2013-11-25 | $12.10 | $12.10 | 8,500 |
| 2013-11-22 | $11.80 | $11.80 | 5,200 |
| 2013-11-21 | $11.70 | $11.70 | 2,600 |
| 2013-11-20 | $13.25 | $13.25 | 300 |
| 2013-11-19 | $14.15 | $14.15 | 544,300 |
| 2013-11-18 | $13.20 | $13.20 | 1,400 |
| 2013-11-15 | $13.50 | $13.50 | 300 |
| 2013-11-14 | $13.49 | $13.49 | 2,500 |
| 2013-11-13 | $13.05 | $13.05 | 400 |
| 2013-11-12 | $12.50 | $12.50 | 100 |
| 2013-11-11 | $12.47 | $12.47 | 0 |
| 2013-11-08 | $12.47 | $12.47 | 1,000 |
| 2013-11-07 | $12.72 | $12.72 | 600 |
| 2013-11-06 | $12.55 | $12.55 | 3,200 |
| 2013-11-05 | $11.21 | $11.21 | 300 |
| 2013-11-04 | $11.05 | $11.05 | 0 |
| 2013-11-01 | $11.05 | $11.05 | 200 |
| 2013-10-31 | $10.83 | $10.83 | 200 |
| 2013-10-30 | $10.46 | $10.46 | 0 |
| 2013-10-29 | $10.46 | $10.46 | 0 |
| 2013-10-28 | $10.46 | $10.46 | 3,500 |
| 2013-10-25 | $10.27 | $10.27 | 600 |
| 2013-10-24 | $10.42 | $10.42 | 86,800 |
| 2013-10-23 | $9.75 | $9.75 | 4,100 |
| 2013-10-22 | $9.50 | $9.50 | 1,900 |
| 2013-10-21 | $9.45 | $9.45 | 1,300 |
| 2013-10-18 | $9.35 | $9.35 | 1,600 |
| 2013-10-17 | $9.00 | $9.00 | 0 |
| 2013-10-16 | $9.00 | $9.00 | 1,600 |
| 2013-10-15 | $9.00 | $9.00 | 1,500 |
| 2013-10-14 | $8.88 | $8.88 | 200 |
| 2013-10-11 | $9.00 | $9.00 | 0 |
| 2013-10-10 | $9.00 | $9.00 | 0 |
| 2013-10-09 | $9.00 | $9.00 | 500 |
| 2013-10-08 | $8.79 | $8.79 | 0 |
| 2013-10-07 | $8.79 | $8.79 | 0 |
| 2013-10-04 | $8.79 | $8.79 | 0 |
| 2013-10-03 | $8.79 | $8.79 | 0 |
| 2013-10-02 | $8.79 | $8.79 | 500 |
| 2013-10-01 | $9.00 | $9.00 | 0 |
| 2013-09-30 | $9.00 | $9.00 | 200 |
| 2013-09-27 | $9.14 | $9.14 | 0 |
| 2013-09-26 | $9.14 | $9.14 | 22,000 |
| 2013-09-25 | $9.00 | $9.00 | 0 |
| 2013-09-24 | $9.00 | $9.00 | 3,600 |
| 2013-09-23 | $8.98 | $8.98 | 0 |
| 2013-09-20 | $8.98 | $8.98 | 200 |
| 2013-09-19 | $8.98 | $8.98 | 200 |
| 2013-09-18 | $8.98 | $8.98 | 0 |
| 2013-09-17 | $8.98 | $8.98 | 200 |
| 2013-09-16 | $8.98 | $8.98 | 200 |
| 2013-09-13 | $9.29 | $9.29 | 0 |
| 2013-09-12 | $9.29 | $9.29 | 0 |
| 2013-09-11 | $9.29 | $9.29 | 0 |
| 2013-09-10 | $9.29 | $9.29 | 100 |
| 2013-09-09 | $8.70 | $8.70 | 2,300 |
| 2013-09-06 | $8.25 | $8.25 | 6,900 |
| 2013-09-05 | $8.10 | $8.10 | 3,200 |
| 2013-09-04 | $8.00 | $8.00 | 7,700 |
| 2013-09-03 | $7.80 | $7.80 | 5,500 |
| 2013-08-30 | $7.50 | $7.50 | 0 |
| 2013-08-29 | $7.50 | $7.50 | 6,300 |
| 2013-08-28 | $7.43 | $7.43 | 100 |
| 2013-08-27 | $7.25 | $7.25 | 300 |
| 2013-08-26 | $7.22 | $7.22 | 1,100 |
| 2013-08-23 | $7.00 | $7.00 | 0 |
| 2013-08-22 | $7.00 | $7.00 | 2,600 |
| 2013-08-21 | $6.59 | $6.59 | 100 |
| 2013-08-20 | $6.56 | $6.56 | 0 |
| 2013-08-19 | $6.56 | $6.56 | 0 |
| 2013-08-16 | $6.56 | $6.56 | 0 |
| 2013-08-15 | $6.56 | $6.56 | 700 |
| 2013-08-14 | $6.81 | $6.81 | 0 |
| 2013-08-13 | $6.81 | $6.81 | 900 |
| 2013-08-12 | $7.00 | $7.00 | 300 |
| 2013-08-09 | $6.99 | $6.99 | 0 |
| 2013-08-08 | $6.99 | $6.99 | 1,600 |
| 2013-08-07 | $6.99 | $6.99 | 2,700 |
| 2013-08-06 | $7.72 | $7.72 | 0 |
| 2013-08-05 | $7.72 | $7.72 | 4,600 |
| 2013-08-02 | $7.53 | $7.53 | 100 |
| 2013-08-01 | $7.54 | $7.54 | 1,700 |
| 2013-07-31 | $7.55 | $7.55 | 1,600 |
| 2013-07-30 | $7.75 | $7.75 | 200 |
| 2013-07-29 | $7.99 | $7.99 | 0 |
| 2013-07-26 | $7.99 | $7.99 | 0 |
| 2013-07-25 | $7.99 | $7.99 | 7,500 |
| 2013-07-24 | $8.06 | $8.06 | 296,200 |
| 2013-07-23 | $7.83 | $7.83 | 10,000 |
| 2013-07-22 | $8.00 | $8.00 | 0 |
| 2013-07-19 | $8.00 | $8.00 | 0 |
| 2013-07-18 | $8.00 | $8.00 | 0 |
| 2013-07-17 | $8.00 | $8.00 | 0 |
| 2013-07-16 | $8.00 | $8.00 | 200 |
| 2013-07-15 | $8.00 | $8.00 | 0 |
| 2013-07-12 | $8.00 | $8.00 | 146,000 |
| 2013-07-11 | $8.15 | $8.15 | 1,300 |
| 2013-07-10 | $8.15 | $8.15 | 500 |
| 2013-07-09 | $8.06 | $8.06 | 0 |
| 2013-07-08 | $8.06 | $8.06 | 0 |
| 2013-07-05 | $8.06 | $8.06 | 0 |
| 2013-07-03 | $8.06 | $8.06 | 0 |
| 2013-07-02 | $8.06 | $8.06 | 0 |
| 2013-07-01 | $8.06 | $8.06 | 0 |
| 2013-06-28 | $8.06 | $8.06 | 0 |
| 2013-06-27 | $8.06 | $8.06 | 5,500 |
| 2013-06-26 | $7.50 | $7.50 | 55,500 |
| 2013-06-25 | $8.16 | $8.16 | 100 |
| 2013-06-24 | $8.18 | $8.18 | 200 |
| 2013-06-21 | $8.17 | $8.17 | 3,300 |
| 2013-06-20 | $8.20 | $8.20 | 400 |
| 2013-06-19 | $8.20 | $8.20 | 600 |
| 2013-06-18 | $8.41 | $8.41 | 0 |
| 2013-06-17 | $8.41 | $8.41 | 0 |
| 2013-06-14 | $8.41 | $8.41 | 0 |
| 2013-06-13 | $8.41 | $8.41 | 600 |
| 2013-06-12 | $8.68 | $8.68 | 400 |
| 2013-06-11 | $8.84 | $8.84 | 1,000 |
| 2013-06-10 | $8.76 | $8.76 | 0 |
| 2013-06-07 | $8.76 | $8.76 | 100 |
| 2013-06-06 | $9.15 | $9.15 | 100 |
| 2013-06-05 | $9.50 | $9.50 | 1,400 |
| 2013-06-04 | $10.00 | $10.00 | 200 |
| 2013-06-03 | $10.00 | $10.00 | 0 |
| 2013-05-31 | $10.00 | $10.00 | 3,200 |
| 2013-05-30 | $11.10 | $11.10 | 600 |
| 2013-05-29 | $11.40 | $11.40 | 1,500 |
| 2013-05-28 | $11.70 | $11.70 | 22,900 |
| 2013-05-24 | $10.01 | $10.01 | 2,400 |
| 2013-05-23 | $8.83 | $8.83 | 800 |
| 2013-05-22 | $8.48 | $8.48 | 100,900 |
| 2013-05-21 | $8.42 | $8.42 | 0 |
| 2013-05-20 | $8.42 | $8.42 | 100 |
| 2013-05-17 | $8.55 | $8.55 | 200 |
| 2013-05-16 | $9.06 | $9.06 | 0 |
| 2013-05-15 | $9.06 | $9.06 | 300 |
| 2013-05-14 | $8.97 | $8.97 | 1,700 |
| 2013-05-13 | $8.63 | $8.63 | 0 |
| 2013-05-10 | $8.63 | $8.63 | 500 |
| 2013-05-09 | $8.94 | $8.94 | 1,500 |
| 2013-05-08 | $8.13 | $8.13 | 45,700 |
| 2013-05-07 | $7.99 | $7.99 | 800 |
| 2013-05-06 | $7.75 | $7.75 | 2,200 |
| 2013-05-03 | $7.51 | $7.51 | 1,200 |
| 2013-05-02 | $7.34 | $7.34 | 655,800 |
| 2013-05-01 | $7.75 | $7.75 | 200 |
| 2013-04-30 | $8.01 | $8.01 | 0 |
| 2013-04-29 | $8.01 | $8.01 | 0 |
| 2013-04-26 | $8.01 | $8.01 | 0 |
| 2013-04-25 | $8.01 | $8.01 | 4,000 |
| 2013-04-24 | $8.01 | $8.01 | 55,700 |
| 2013-04-23 | $7.53 | $7.53 | 600 |
| 2013-04-22 | $8.26 | $8.26 | 1,000 |
| 2013-04-19 | $8.55 | $8.55 | 0 |
| 2013-04-18 | $8.55 | $8.55 | 150,000 |
| 2013-04-17 | $8.36 | $8.36 | 41,000 |
| 2013-04-16 | $8.45 | $8.45 | 206,900 |
| 2013-04-15 | $8.45 | $8.45 | 150,300 |
| 2013-04-12 | $8.51 | $8.51 | 33,100 |
| 2013-04-11 | $8.51 | $8.51 | 21,400 |
| 2013-04-10 | $8.50 | $8.50 | 204,800 |
| 2013-04-09 | $7.80 | $7.80 | 300 |
| 2013-04-08 | $8.00 | $8.00 | 16,900 |
| 2013-04-05 | $8.00 | $8.00 | 332,000 |
| 2013-04-04 | $7.15 | $7.15 | 328,900 |
| 2013-04-03 | $7.05 | $7.05 | 9,700 |
| 2013-04-02 | $6.50 | $6.50 | 26,400 |
| 2013-04-01 | $5.84 | $5.84 | 11,100 |
| 2013-03-28 | $5.71 | $5.71 | 16,000 |
| 2013-03-27 | $5.55 | $5.55 | 75,100 |
| 2013-03-26 | $5.60 | $5.60 | 222,500 |
| 2013-03-25 | $5.68 | $5.68 | 0 |
| 2013-03-22 | $5.68 | $5.68 | 400 |
| 2013-03-21 | $5.69 | $5.69 | 900 |
| 2013-03-20 | $5.30 | $5.30 | 6,900 |
| 2013-03-19 | $5.40 | $5.40 | 17,600 |
| 2013-03-18 | $5.25 | $5.25 | 200 |
| 2013-03-15 | $5.25 | $5.25 | 8,500 |
| 2013-03-14 | $4.39 | $4.39 | 26,500 |
| 2013-03-13 | $3.60 | $3.60 | 1,700 |
| 2013-03-12 | $3.60 | $3.60 | 9,500 |
| 2013-03-11 | $3.63 | $3.63 | 1,400 |
| 2013-03-08 | $3.63 | $3.63 | 700 |
| 2013-03-07 | $3.53 | $3.53 | 1,400 |
| 2013-03-06 | $3.65 | $3.65 | 262,000 |
| 2013-03-05 | $3.90 | $3.90 | 3,300 |
| 2013-03-04 | $4.00 | $4.00 | 31,800 |
| 2013-03-01 | $4.00 | $4.00 | 5,200 |
| 2013-02-28 | $4.50 | $4.50 | 0 |
| 2013-02-27 | $4.50 | $4.50 | 200 |
| 2013-02-26 | $3.73 | $3.73 | 100 |
| 2013-02-25 | $3.70 | $3.70 | 1,600 |
| 2013-02-22 | $3.60 | $3.60 | 0 |
| 2013-02-21 | $3.60 | $3.60 | 200 |
| 2013-02-20 | $3.50 | $3.50 | 100 |
| 2013-02-19 | $3.50 | $3.50 | 0 |
| 2013-02-15 | $3.50 | $3.50 | 0 |
| 2013-02-14 | $3.50 | $3.50 | 5,300 |
| 2013-02-13 | $3.25 | $3.25 | 200 |
| 2013-02-12 | $3.20 | $3.20 | 0 |
| 2013-02-11 | $3.20 | $3.20 | 18,800 |
| 2013-02-08 | $3.00 | $3.00 | 0 |
| 2013-02-07 | $3.00 | $3.00 | 0 |
| 2013-02-06 | $3.00 | $3.00 | 1,000 |
| 2013-02-05 | $3.05 | $3.05 | 0 |
| 2013-02-04 | $3.05 | $3.05 | 0 |
| 2013-02-01 | $3.05 | $3.05 | 0 |
| 2013-01-31 | $3.05 | $3.05 | 7,900 |
| 2013-01-30 | $3.00 | $3.00 | 0 |
| 2013-01-29 | $3.00 | $3.00 | 0 |
| 2013-01-28 | $3.00 | $3.00 | 200 |
| 2013-01-25 | $3.10 | $3.10 | 0 |
| 2013-01-24 | $3.10 | $3.10 | 200 |
| 2013-01-23 | $3.00 | $3.00 | 2,700 |
| 2013-01-22 | $3.10 | $3.10 | 5,000 |
| 2013-01-18 | $3.11 | $3.11 | 600 |
| 2013-01-17 | $3.20 | $3.20 | 0 |
| 2013-01-16 | $3.20 | $3.20 | 0 |
| 2013-01-15 | $3.20 | $3.20 | 0 |
| 2013-01-14 | $3.20 | $3.20 | 11,000 |
| 2013-01-11 | $3.11 | $3.11 | 5,000 |
| 2013-01-10 | $3.15 | $3.15 | 2,200 |
| 2013-01-09 | $2.89 | $2.89 | 0 |
| 2013-01-08 | $2.89 | $2.89 | 0 |
| 2013-01-07 | $2.89 | $2.89 | 0 |
| 2013-01-04 | $2.89 | $2.89 | 0 |
| 2013-01-03 | $2.89 | $2.89 | 0 |
| 2013-01-02 | $2.89 | $2.89 | 26,600 |