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
- 1998-10-06 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 | $13.40 | $22.92 | 3,200 |
| 2013-12-30 | $13.75 | $23.52 | 700 |
| 2013-12-27 | $14.00 | $23.95 | 0 |
| 2013-12-26 | $14.00 | $23.95 | 52,200 |
| 2013-12-24 | $13.48 | $23.06 | 0 |
| 2013-12-23 | $13.48 | $23.06 | 0 |
| 2013-12-20 | $13.48 | $23.06 | 0 |
| 2013-12-19 | $13.48 | $23.06 | 500 |
| 2013-12-18 | $13.00 | $22.24 | 0 |
| 2013-12-17 | $13.00 | $22.24 | 91,200 |
| 2013-12-16 | $12.80 | $21.90 | 100 |
| 2013-12-13 | $12.31 | $21.06 | 0 |
| 2013-12-12 | $12.31 | $21.06 | 600 |
| 2013-12-11 | $13.00 | $22.24 | 0 |
| 2013-12-10 | $13.00 | $22.24 | 400 |
| 2013-12-09 | $12.50 | $21.38 | 0 |
| 2013-12-06 | $12.50 | $21.38 | 400 |
| 2013-12-05 | $12.52 | $21.42 | 100 |
| 2013-12-04 | $12.51 | $21.40 | 2,000 |
| 2013-12-03 | $12.60 | $21.56 | 300 |
| 2013-12-02 | $12.53 | $21.44 | 0 |
| 2013-11-29 | $12.53 | $21.44 | 0 |
| 2013-11-27 | $12.53 | $21.44 | 200 |
| 2013-11-26 | $13.00 | $22.24 | 0 |
| 2013-11-25 | $13.00 | $22.24 | 2,200 |
| 2013-11-22 | $12.25 | $20.96 | 1,000 |
| 2013-11-21 | $12.25 | $20.96 | 1,600 |
| 2013-11-20 | $13.25 | $22.67 | 100 |
| 2013-11-19 | $12.81 | $21.91 | 300 |
| 2013-11-18 | $13.75 | $23.52 | 0 |
| 2013-11-15 | $13.75 | $23.52 | 200 |
| 2013-11-14 | $13.75 | $23.52 | 124,700 |
| 2013-11-13 | $13.90 | $23.78 | 6,500 |
| 2013-11-12 | $12.95 | $22.15 | 121,500 |
| 2013-11-11 | $13.00 | $22.24 | 0 |
| 2013-11-08 | $13.00 | $22.24 | 20,700 |
| 2013-11-07 | $13.65 | $23.35 | 0 |
| 2013-11-06 | $13.65 | $23.35 | 54,900 |
| 2013-11-05 | $12.20 | $20.87 | 500 |
| 2013-11-04 | $11.56 | $19.78 | 1,000 |
| 2013-11-01 | $11.50 | $19.67 | 1,000 |
| 2013-10-31 | $11.15 | $19.07 | 21,700 |
| 2013-10-30 | $11.19 | $19.14 | 6,400 |
| 2013-10-29 | $10.50 | $17.96 | 0 |
| 2013-10-28 | $10.50 | $17.96 | 0 |
| 2013-10-25 | $10.50 | $17.96 | 0 |
| 2013-10-24 | $10.50 | $17.96 | 600 |
| 2013-10-23 | $10.00 | $17.11 | 19,500 |
| 2013-10-22 | $9.70 | $16.59 | 10,700 |
| 2013-10-21 | $9.55 | $16.34 | 6,900 |
| 2013-10-18 | $9.25 | $15.82 | 0 |
| 2013-10-17 | $9.25 | $15.82 | 300 |
| 2013-10-16 | $9.25 | $15.82 | 600 |
| 2013-10-15 | $9.05 | $15.48 | 500 |
| 2013-10-14 | $9.00 | $15.40 | 100 |
| 2013-10-11 | $9.11 | $15.58 | 0 |
| 2013-10-10 | $9.11 | $15.58 | 0 |
| 2013-10-09 | $9.11 | $15.58 | 900 |
| 2013-10-08 | $9.14 | $15.64 | 10,800 |
| 2013-10-07 | $9.00 | $15.40 | 1,100 |
| 2013-10-04 | $8.95 | $15.31 | 0 |
| 2013-10-03 | $8.95 | $15.31 | 800 |
| 2013-10-02 | $9.00 | $15.40 | 0 |
| 2013-10-01 | $9.00 | $15.40 | 4,000 |
| 2013-09-30 | $8.60 | $14.71 | 2,300 |
| 2013-09-27 | $9.25 | $15.82 | 0 |
| 2013-09-26 | $9.25 | $15.82 | 1,800 |
| 2013-09-25 | $9.05 | $15.48 | 0 |
| 2013-09-24 | $9.05 | $15.48 | 3,000 |
| 2013-09-23 | $8.99 | $15.38 | 200 |
| 2013-09-20 | $8.95 | $15.31 | 0 |
| 2013-09-19 | $8.95 | $15.31 | 1,400 |
| 2013-09-18 | $8.78 | $15.02 | 0 |
| 2013-09-17 | $8.78 | $15.02 | 0 |
| 2013-09-16 | $8.78 | $15.02 | 300 |
| 2013-09-13 | $8.92 | $15.26 | 0 |
| 2013-09-12 | $8.92 | $15.26 | 400 |
| 2013-09-11 | $8.78 | $15.02 | 1,200 |
| 2013-09-10 | $8.84 | $15.12 | 2,500 |
| 2013-09-09 | $8.79 | $15.04 | 0 |
| 2013-09-06 | $8.79 | $15.04 | 2,700 |
| 2013-09-05 | $8.10 | $13.86 | 0 |
| 2013-09-04 | $8.10 | $13.86 | 724,700 |
| 2013-09-03 | $7.80 | $13.34 | 7,900 |
| 2013-08-30 | $7.55 | $12.92 | 3,000 |
| 2013-08-29 | $7.51 | $12.85 | 5,200 |
| 2013-08-28 | $7.40 | $12.66 | 400 |
| 2013-08-27 | $7.30 | $12.49 | 8,800 |
| 2013-08-26 | $7.40 | $12.66 | 14,200 |
| 2013-08-23 | $7.40 | $12.66 | 300 |
| 2013-08-22 | $7.30 | $12.49 | 1,100 |
| 2013-08-21 | $7.30 | $12.49 | 0 |
| 2013-08-20 | $7.30 | $12.49 | 400 |
| 2013-08-19 | $7.30 | $12.49 | 900 |
| 2013-08-16 | $7.40 | $12.66 | 1,600 |
| 2013-08-15 | $6.99 | $11.96 | 1,500 |
| 2013-08-14 | $7.12 | $12.18 | 0 |
| 2013-08-13 | $7.12 | $12.18 | 500 |
| 2013-08-12 | $7.20 | $12.32 | 2,200 |
| 2013-08-09 | $7.34 | $12.56 | 0 |
| 2013-08-08 | $7.34 | $12.56 | 5,600 |
| 2013-08-07 | $7.23 | $12.37 | 5,300 |
| 2013-08-06 | $7.45 | $12.75 | 4,200 |
| 2013-08-05 | $7.75 | $13.26 | 40,900 |
| 2013-08-02 | $7.56 | $12.93 | 11,300 |
| 2013-08-01 | $7.56 | $12.93 | 500 |
| 2013-07-31 | $7.81 | $13.36 | 600 |
| 2013-07-30 | $7.81 | $13.36 | 300 |
| 2013-07-29 | $7.99 | $13.67 | 700 |
| 2013-07-26 | $8.00 | $13.69 | 900 |
| 2013-07-25 | $8.00 | $13.69 | 1,400 |
| 2013-07-24 | $8.00 | $13.69 | 2,734,200 |
| 2013-07-23 | $7.95 | $13.60 | 1,800 |
| 2013-07-22 | $8.09 | $13.84 | 1,800 |
| 2013-07-19 | $7.90 | $13.51 | 200 |
| 2013-07-18 | $8.03 | $13.74 | 0 |
| 2013-07-17 | $8.03 | $13.74 | 700 |
| 2013-07-16 | $8.15 | $13.94 | 0 |
| 2013-07-15 | $8.15 | $13.94 | 100 |
| 2013-07-12 | $8.16 | $13.96 | 1,100 |
| 2013-07-11 | $8.35 | $14.28 | 1,500 |
| 2013-07-10 | $8.40 | $14.37 | 0 |
| 2013-07-09 | $8.40 | $14.37 | 0 |
| 2013-07-08 | $8.40 | $14.37 | 400 |
| 2013-07-05 | $7.90 | $13.51 | 0 |
| 2013-07-03 | $7.90 | $13.51 | 100 |
| 2013-07-02 | $8.10 | $13.86 | 4,600 |
| 2013-07-01 | $8.00 | $13.69 | 0 |
| 2013-06-28 | $8.00 | $13.69 | 0 |
| 2013-06-27 | $8.00 | $13.69 | 5,200 |
| 2013-06-26 | $7.80 | $13.34 | 36,500 |
| 2013-06-25 | $8.20 | $14.03 | 400 |
| 2013-06-24 | $8.59 | $14.70 | 0 |
| 2013-06-21 | $8.59 | $14.70 | 1,900 |
| 2013-06-20 | $8.06 | $13.79 | 0 |
| 2013-06-19 | $8.06 | $13.79 | 500 |
| 2013-06-18 | $8.73 | $14.93 | 200 |
| 2013-06-17 | $8.37 | $14.32 | 0 |
| 2013-06-14 | $8.37 | $14.32 | 2,000 |
| 2013-06-13 | $8.42 | $14.40 | 300 |
| 2013-06-12 | $8.52 | $14.58 | 1,000 |
| 2013-06-11 | $8.78 | $15.02 | 8,800 |
| 2013-06-10 | $8.79 | $15.04 | 1,500 |
| 2013-06-07 | $8.55 | $14.63 | 1,400 |
| 2013-06-06 | $8.55 | $14.63 | 2,900 |
| 2013-06-05 | $8.39 | $14.35 | 500 |
| 2013-06-04 | $10.00 | $17.11 | 19,600 |
| 2013-06-03 | $10.10 | $17.28 | 6,200 |
| 2013-05-31 | $10.50 | $17.96 | 1,500 |
| 2013-05-30 | $10.15 | $17.36 | 6,900 |
| 2013-05-29 | $10.00 | $17.11 | 0 |
| 2013-05-28 | $10.00 | $17.11 | 7,200 |
| 2013-05-24 | $10.25 | $17.54 | 44,100 |
| 2013-05-23 | $8.95 | $15.31 | 25,500 |
| 2013-05-22 | $8.30 | $14.20 | 8,700 |
| 2013-05-21 | $8.51 | $14.56 | 0 |
| 2013-05-20 | $8.51 | $14.56 | 2,500 |
| 2013-05-17 | $9.05 | $15.48 | 0 |
| 2013-05-16 | $9.05 | $15.48 | 200 |
| 2013-05-15 | $9.40 | $16.08 | 2,200 |
| 2013-05-14 | $9.00 | $15.40 | 5,600 |
| 2013-05-13 | $8.50 | $14.54 | 300 |
| 2013-05-10 | $8.99 | $15.38 | 500 |
| 2013-05-09 | $9.00 | $15.40 | 22,700 |
| 2013-05-08 | $8.21 | $14.05 | 683,500 |
| 2013-05-07 | $8.00 | $13.69 | 1,900 |
| 2013-05-06 | $7.95 | $13.60 | 3,200 |
| 2013-05-03 | $7.80 | $13.34 | 3,300 |
| 2013-05-02 | $7.75 | $13.26 | 3,500 |
| 2013-05-01 | $7.70 | $13.17 | 2,100 |
| 2013-04-30 | $7.95 | $13.60 | 25,800 |
| 2013-04-29 | $8.15 | $13.94 | 300 |
| 2013-04-26 | $8.14 | $13.93 | 25,100 |
| 2013-04-25 | $8.15 | $13.94 | 0 |
| 2013-04-24 | $8.15 | $13.94 | 0 |
| 2013-04-23 | $8.15 | $13.94 | 94,600 |
| 2013-04-22 | $8.51 | $14.56 | 0 |
| 2013-04-19 | $8.51 | $14.56 | 100,000 |
| 2013-04-18 | $8.51 | $14.56 | 2,300 |
| 2013-04-17 | $8.55 | $14.63 | 97,700 |
| 2013-04-16 | $8.52 | $14.58 | 376,300 |
| 2013-04-15 | $8.50 | $14.54 | 14,600 |
| 2013-04-12 | $8.30 | $14.20 | 23,700 |
| 2013-04-11 | $8.55 | $14.63 | 4,200 |
| 2013-04-10 | $10.99 | $18.80 | 135,000 |
| 2013-04-09 | $7.86 | $13.45 | 0 |
| 2013-04-08 | $7.86 | $13.45 | 4,600 |
| 2013-04-05 | $8.03 | $13.74 | 542,900 |
| 2013-04-04 | $7.40 | $12.66 | 700 |
| 2013-04-03 | $6.86 | $11.74 | 428,200 |
| 2013-04-02 | $6.44 | $11.02 | 359,100 |
| 2013-04-01 | $5.65 | $9.67 | 61,900 |
| 2013-03-28 | $5.69 | $9.73 | 1,400 |
| 2013-03-27 | $5.79 | $9.91 | 0 |
| 2013-03-26 | $5.79 | $9.91 | 0 |
| 2013-03-25 | $5.79 | $9.91 | 0 |
| 2013-03-22 | $5.79 | $9.91 | 800 |
| 2013-03-21 | $5.71 | $9.77 | 2,300 |
| 2013-03-20 | $5.16 | $8.83 | 1,400 |
| 2013-03-19 | $5.50 | $9.41 | 361,500 |
| 2013-03-18 | $5.36 | $9.17 | 926,600 |
| 2013-03-15 | $5.00 | $8.55 | 52,500 |
| 2013-03-14 | $4.30 | $7.36 | 356,700 |
| 2013-03-13 | $3.80 | $6.50 | 1,600 |
| 2013-03-12 | $3.70 | $6.33 | 15,000 |
| 2013-03-11 | $3.70 | $6.33 | 0 |
| 2013-03-08 | $3.70 | $6.33 | 0 |
| 2013-03-07 | $3.70 | $6.33 | 10,900 |
| 2013-03-06 | $3.75 | $6.42 | 200 |
| 2013-03-05 | $3.85 | $6.59 | 14,500 |
| 2013-03-04 | $3.95 | $6.76 | 19,900 |
| 2013-03-01 | $3.92 | $6.71 | 0 |
| 2013-02-28 | $3.92 | $6.71 | 1,900 |
| 2013-02-27 | $3.92 | $6.71 | 1,400 |
| 2013-02-26 | $3.79 | $6.48 | 2,500 |
| 2013-02-25 | $3.70 | $6.33 | 100 |
| 2013-02-22 | $3.70 | $6.33 | 100 |
| 2013-02-21 | $3.60 | $6.16 | 71,300 |
| 2013-02-20 | $3.39 | $5.80 | 0 |
| 2013-02-19 | $3.39 | $5.80 | 300 |
| 2013-02-15 | $3.25 | $5.56 | 0 |
| 2013-02-14 | $3.25 | $5.56 | 0 |
| 2013-02-13 | $3.25 | $5.56 | 0 |
| 2013-02-12 | $3.25 | $5.56 | 0 |
| 2013-02-11 | $3.25 | $5.56 | 2,100 |
| 2013-02-08 | $3.30 | $5.65 | 2,800 |
| 2013-02-07 | $3.30 | $5.65 | 0 |
| 2013-02-06 | $3.30 | $5.65 | 0 |
| 2013-02-05 | $3.30 | $5.65 | 0 |
| 2013-02-04 | $3.30 | $5.65 | 0 |
| 2013-02-01 | $3.30 | $5.65 | 0 |
| 2013-01-31 | $3.30 | $5.65 | 100 |
| 2013-01-30 | $3.25 | $5.56 | 4,000 |
| 2013-01-29 | $3.25 | $5.56 | 5,500 |
| 2013-01-28 | $3.38 | $5.78 | 15,000 |
| 2013-01-25 | $3.20 | $5.47 | 0 |
| 2013-01-24 | $3.20 | $5.47 | 0 |
| 2013-01-23 | $3.20 | $5.47 | 30,500 |
| 2013-01-22 | $3.25 | $5.56 | 0 |
| 2013-01-18 | $3.25 | $5.56 | 0 |
| 2013-01-17 | $3.25 | $5.56 | 22,900 |
| 2013-01-16 | $3.39 | $5.80 | 0 |
| 2013-01-15 | $3.39 | $5.80 | 0 |
| 2013-01-14 | $3.39 | $5.80 | 800 |
| 2013-01-11 | $3.25 | $5.56 | 500 |
| 2013-01-10 | $3.02 | $5.17 | 0 |
| 2013-01-09 | $3.02 | $5.17 | 0 |
| 2013-01-08 | $3.02 | $5.17 | 0 |
| 2013-01-07 | $3.02 | $5.17 | 2,000 |
| 2013-01-04 | $3.01 | $5.15 | 6,900 |
| 2013-01-03 | $2.85 | $4.88 | 0 |
| 2013-01-02 | $2.85 | $4.88 | 0 |