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
- 1996-05-09 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 | $13.50 | $16.49 | 300 |
| 2013-12-30 | $13.50 | $16.49 | 0 |
| 2013-12-27 | $13.50 | $16.49 | 0 |
| 2013-12-26 | $13.50 | $16.49 | 900 |
| 2013-12-24 | $14.10 | $17.22 | 0 |
| 2013-12-23 | $14.10 | $17.22 | 0 |
| 2013-12-20 | $14.10 | $17.22 | 608,800 |
| 2013-12-19 | $13.67 | $16.70 | 2,700 |
| 2013-12-18 | $14.00 | $17.10 | 100,300 |
| 2013-12-17 | $12.41 | $15.16 | 300 |
| 2013-12-16 | $13.00 | $15.88 | 2,400 |
| 2013-12-13 | $12.80 | $15.63 | 100 |
| 2013-12-12 | $12.75 | $15.57 | 8,200 |
| 2013-12-11 | $12.90 | $15.76 | 0 |
| 2013-12-10 | $12.90 | $15.76 | 177,300 |
| 2013-12-09 | $12.00 | $14.66 | 0 |
| 2013-12-06 | $12.00 | $14.66 | 300 |
| 2013-12-05 | $13.00 | $15.88 | 0 |
| 2013-12-04 | $13.00 | $15.88 | 0 |
| 2013-12-03 | $13.00 | $15.88 | 0 |
| 2013-12-02 | $13.00 | $15.88 | 400 |
| 2013-11-29 | $12.80 | $15.63 | 0 |
| 2013-11-27 | $12.80 | $15.63 | 100 |
| 2013-11-26 | $12.70 | $15.51 | 0 |
| 2013-11-25 | $12.70 | $15.51 | 1,600 |
| 2013-11-22 | $11.90 | $14.53 | 3,100 |
| 2013-11-21 | $11.70 | $14.29 | 2,100 |
| 2013-11-20 | $13.80 | $16.85 | 0 |
| 2013-11-19 | $13.80 | $16.85 | 183,600 |
| 2013-11-18 | $13.11 | $16.01 | 300 |
| 2013-11-15 | $13.37 | $16.33 | 300 |
| 2013-11-14 | $13.00 | $15.88 | 5,000 |
| 2013-11-13 | $13.56 | $16.56 | 1,300 |
| 2013-11-12 | $12.50 | $15.27 | 0 |
| 2013-11-11 | $12.50 | $15.27 | 0 |
| 2013-11-08 | $12.50 | $15.27 | 0 |
| 2013-11-07 | $12.50 | $15.27 | 100 |
| 2013-11-06 | $13.24 | $16.17 | 1,700 |
| 2013-11-05 | $12.99 | $15.87 | 100 |
| 2013-11-04 | $11.63 | $14.20 | 200 |
| 2013-11-01 | $11.48 | $14.02 | 300 |
| 2013-10-31 | $10.75 | $13.13 | 100 |
| 2013-10-30 | $10.75 | $13.13 | 3,400 |
| 2013-10-29 | $10.31 | $12.59 | 0 |
| 2013-10-28 | $10.31 | $12.59 | 700 |
| 2013-10-25 | $10.75 | $13.13 | 200 |
| 2013-10-24 | $10.50 | $12.82 | 2,800 |
| 2013-10-23 | $9.90 | $12.09 | 1,700 |
| 2013-10-22 | $9.17 | $11.20 | 0 |
| 2013-10-21 | $9.17 | $11.20 | 0 |
| 2013-10-18 | $9.17 | $11.20 | 0 |
| 2013-10-17 | $9.17 | $11.20 | 300 |
| 2013-10-16 | $9.07 | $11.08 | 100 |
| 2013-10-15 | $8.95 | $10.93 | 200 |
| 2013-10-14 | $8.50 | $10.38 | 4,500 |
| 2013-10-11 | $9.12 | $11.14 | 0 |
| 2013-10-10 | $9.12 | $11.14 | 0 |
| 2013-10-09 | $9.12 | $11.14 | 900 |
| 2013-10-08 | $8.80 | $10.75 | 0 |
| 2013-10-07 | $8.80 | $10.75 | 0 |
| 2013-10-04 | $8.80 | $10.75 | 1,900 |
| 2013-10-03 | $8.80 | $10.75 | 400 |
| 2013-10-02 | $8.89 | $10.86 | 400 |
| 2013-10-01 | $8.65 | $10.56 | 0 |
| 2013-09-30 | $8.65 | $10.56 | 1,100 |
| 2013-09-27 | $9.06 | $11.07 | 100 |
| 2013-09-26 | $9.28 | $11.33 | 400 |
| 2013-09-25 | $8.85 | $10.81 | 2,400 |
| 2013-09-24 | $9.40 | $11.48 | 13,300 |
| 2013-09-23 | $8.56 | $10.45 | 0 |
| 2013-09-20 | $8.56 | $10.45 | 0 |
| 2013-09-19 | $8.56 | $10.45 | 1,000 |
| 2013-09-18 | $8.62 | $10.53 | 0 |
| 2013-09-17 | $8.62 | $10.53 | 0 |
| 2013-09-16 | $8.62 | $10.53 | 0 |
| 2013-09-13 | $8.62 | $10.53 | 0 |
| 2013-09-12 | $8.62 | $10.53 | 100 |
| 2013-09-11 | $8.85 | $10.81 | 3,200 |
| 2013-09-10 | $8.70 | $10.63 | 1,000 |
| 2013-09-09 | $8.50 | $10.38 | 700 |
| 2013-09-06 | $8.00 | $9.77 | 0 |
| 2013-09-05 | $8.00 | $9.77 | 500 |
| 2013-09-04 | $7.74 | $9.45 | 700 |
| 2013-09-03 | $7.70 | $9.40 | 200 |
| 2013-08-30 | $7.20 | $8.79 | 0 |
| 2013-08-29 | $7.20 | $8.79 | 0 |
| 2013-08-28 | $7.20 | $8.79 | 5,200 |
| 2013-08-27 | $7.24 | $8.84 | 100 |
| 2013-08-26 | $7.23 | $8.83 | 1,100 |
| 2013-08-23 | $6.90 | $8.43 | 0 |
| 2013-08-22 | $6.90 | $8.43 | 0 |
| 2013-08-21 | $6.90 | $8.43 | 0 |
| 2013-08-20 | $6.90 | $8.43 | 0 |
| 2013-08-19 | $6.90 | $8.43 | 0 |
| 2013-08-16 | $6.90 | $8.43 | 4,100 |
| 2013-08-15 | $6.55 | $8.00 | 0 |
| 2013-08-14 | $6.55 | $8.00 | 4,300 |
| 2013-08-13 | $6.90 | $8.43 | 100 |
| 2013-08-12 | $7.00 | $8.55 | 0 |
| 2013-08-09 | $7.00 | $8.55 | 0 |
| 2013-08-08 | $7.00 | $8.55 | 100 |
| 2013-08-07 | $7.00 | $8.55 | 400 |
| 2013-08-06 | $7.36 | $8.99 | 2,100 |
| 2013-08-05 | $7.40 | $9.04 | 0 |
| 2013-08-02 | $7.40 | $9.04 | 3,000 |
| 2013-08-01 | $7.30 | $8.92 | 0 |
| 2013-07-31 | $7.30 | $8.92 | 0 |
| 2013-07-30 | $7.30 | $8.92 | 0 |
| 2013-07-29 | $7.30 | $8.92 | 2,100 |
| 2013-07-26 | $7.99 | $9.76 | 200 |
| 2013-07-25 | $7.80 | $9.53 | 0 |
| 2013-07-24 | $7.80 | $9.53 | 0 |
| 2013-07-23 | $7.80 | $9.53 | 3,200 |
| 2013-07-22 | $7.83 | $9.56 | 3,100 |
| 2013-07-19 | $7.80 | $9.53 | 3,800 |
| 2013-07-18 | $7.99 | $9.76 | 0 |
| 2013-07-17 | $7.99 | $9.76 | 200 |
| 2013-07-16 | $8.25 | $10.08 | 0 |
| 2013-07-15 | $8.25 | $10.08 | 0 |
| 2013-07-12 | $8.25 | $10.08 | 0 |
| 2013-07-11 | $8.25 | $10.08 | 100 |
| 2013-07-10 | $8.29 | $10.12 | 0 |
| 2013-07-09 | $8.29 | $10.12 | 100 |
| 2013-07-08 | $7.52 | $9.18 | 0 |
| 2013-07-05 | $7.52 | $9.18 | 0 |
| 2013-07-03 | $7.52 | $9.18 | 300 |
| 2013-07-02 | $7.26 | $8.87 | 0 |
| 2013-07-01 | $7.26 | $8.87 | 300 |
| 2013-06-28 | $7.72 | $9.43 | 500 |
| 2013-06-27 | $7.95 | $9.71 | 5,800 |
| 2013-06-26 | $7.66 | $9.36 | 8,400 |
| 2013-06-25 | $8.20 | $10.01 | 1,000 |
| 2013-06-24 | $8.30 | $10.14 | 0 |
| 2013-06-21 | $8.30 | $10.14 | 0 |
| 2013-06-20 | $8.30 | $10.14 | 500 |
| 2013-06-19 | $8.30 | $10.14 | 200 |
| 2013-06-18 | $8.31 | $10.15 | 2,100 |
| 2013-06-17 | $8.30 | $10.14 | 0 |
| 2013-06-14 | $8.30 | $10.14 | 300 |
| 2013-06-13 | $8.59 | $10.49 | 0 |
| 2013-06-12 | $8.59 | $10.49 | 0 |
| 2013-06-11 | $8.59 | $10.49 | 100 |
| 2013-06-10 | $8.40 | $10.26 | 0 |
| 2013-06-07 | $8.40 | $10.26 | 3,000 |
| 2013-06-06 | $8.60 | $10.50 | 200 |
| 2013-06-05 | $8.50 | $10.38 | 1,600 |
| 2013-06-04 | $10.05 | $12.27 | 2,420,900 |
| 2013-06-03 | $10.05 | $12.27 | 0 |
| 2013-05-31 | $10.05 | $12.27 | 100 |
| 2013-05-30 | $10.35 | $12.64 | 1,200 |
| 2013-05-29 | $11.70 | $14.29 | 297,300 |
| 2013-05-28 | $10.16 | $12.41 | 1,500 |
| 2013-05-24 | $10.19 | $12.45 | 3,800 |
| 2013-05-23 | $8.70 | $10.63 | 1,600 |
| 2013-05-22 | $8.30 | $10.14 | 100 |
| 2013-05-21 | $8.29 | $10.12 | 0 |
| 2013-05-20 | $8.29 | $10.12 | 0 |
| 2013-05-17 | $8.29 | $10.12 | 100 |
| 2013-05-16 | $8.29 | $10.12 | 2,000 |
| 2013-05-15 | $9.10 | $11.11 | 5,900 |
| 2013-05-14 | $9.00 | $10.99 | 2,100 |
| 2013-05-13 | $8.64 | $10.55 | 0 |
| 2013-05-10 | $8.64 | $10.55 | 800 |
| 2013-05-09 | $8.71 | $10.64 | 4,100 |
| 2013-05-08 | $8.03 | $9.81 | 9,000 |
| 2013-05-07 | $7.75 | $9.47 | 0 |
| 2013-05-06 | $7.75 | $9.47 | 1,000 |
| 2013-05-03 | $7.30 | $8.92 | 0 |
| 2013-05-02 | $7.30 | $8.92 | 11,500 |
| 2013-05-01 | $7.74 | $9.45 | 100 |
| 2013-04-30 | $7.74 | $9.45 | 1,800 |
| 2013-04-29 | $8.12 | $9.92 | 27,800 |
| 2013-04-26 | $8.25 | $10.08 | 0 |
| 2013-04-25 | $8.25 | $10.08 | 100 |
| 2013-04-24 | $7.66 | $9.36 | 0 |
| 2013-04-23 | $7.66 | $9.36 | 3,000 |
| 2013-04-22 | $8.00 | $9.77 | 400 |
| 2013-04-19 | $8.50 | $10.38 | 6,500 |
| 2013-04-18 | $8.50 | $10.38 | 0 |
| 2013-04-17 | $8.50 | $10.38 | 600 |
| 2013-04-16 | $8.35 | $10.20 | 11,000 |
| 2013-04-15 | $8.35 | $10.20 | 0 |
| 2013-04-12 | $8.35 | $10.20 | 0 |
| 2013-04-11 | $8.35 | $10.20 | 15,700 |
| 2013-04-10 | $8.50 | $10.38 | 28,900 |
| 2013-04-09 | $8.10 | $9.89 | 0 |
| 2013-04-08 | $8.10 | $9.89 | 500 |
| 2013-04-05 | $8.00 | $9.77 | 1,000 |
| 2013-04-04 | $8.10 | $9.89 | 3,500 |
| 2013-04-03 | $7.05 | $8.61 | 3,800 |
| 2013-04-02 | $6.45 | $7.88 | 7,300 |
| 2013-04-01 | $5.83 | $7.12 | 400 |
| 2013-03-28 | $5.51 | $6.73 | 7,500 |
| 2013-03-27 | $5.50 | $6.72 | 100 |
| 2013-03-26 | $5.89 | $7.19 | 0 |
| 2013-03-25 | $5.89 | $7.19 | 0 |
| 2013-03-22 | $5.89 | $7.19 | 800 |
| 2013-03-21 | $5.49 | $6.71 | 0 |
| 2013-03-20 | $5.49 | $6.71 | 23,700 |
| 2013-03-19 | $4.82 | $5.89 | 700 |
| 2013-03-18 | $5.45 | $6.66 | 200 |
| 2013-03-15 | $5.45 | $6.66 | 7,400 |
| 2013-03-14 | $4.39 | $5.36 | 6,800 |
| 2013-03-13 | $3.60 | $4.40 | 11,500 |
| 2013-03-12 | $3.54 | $4.32 | 15,300 |
| 2013-03-11 | $3.52 | $4.30 | 4,000 |
| 2013-03-08 | $3.57 | $4.36 | 0 |
| 2013-03-07 | $3.57 | $4.36 | 100 |
| 2013-03-06 | $3.75 | $4.58 | 400 |
| 2013-03-05 | $3.75 | $4.58 | 3,600 |
| 2013-03-04 | $3.85 | $4.70 | 1,100 |
| 2013-03-01 | $4.00 | $4.89 | 21,000 |
| 2013-02-28 | $3.76 | $4.59 | 0 |
| 2013-02-27 | $3.76 | $4.59 | 0 |
| 2013-02-26 | $3.76 | $4.59 | 200 |
| 2013-02-25 | $3.65 | $4.46 | 0 |
| 2013-02-22 | $3.65 | $4.46 | 500 |
| 2013-02-21 | $3.60 | $4.40 | 2,900 |
| 2013-02-20 | $3.50 | $4.27 | 0 |
| 2013-02-19 | $3.50 | $4.27 | 0 |
| 2013-02-15 | $3.50 | $4.27 | 0 |
| 2013-02-14 | $3.50 | $4.27 | 1,500 |
| 2013-02-13 | $3.20 | $3.91 | 0 |
| 2013-02-12 | $3.20 | $3.91 | 0 |
| 2013-02-11 | $3.20 | $3.91 | 5,400 |
| 2013-02-08 | $3.00 | $3.66 | 0 |
| 2013-02-07 | $3.00 | $3.66 | 0 |
| 2013-02-06 | $3.00 | $3.66 | 300 |
| 2013-02-05 | $3.00 | $3.66 | 0 |
| 2013-02-04 | $3.00 | $3.66 | 0 |
| 2013-02-01 | $3.00 | $3.66 | 400 |
| 2013-01-31 | $3.05 | $3.73 | 400 |
| 2013-01-30 | $3.05 | $3.73 | 0 |
| 2013-01-29 | $3.05 | $3.73 | 0 |
| 2013-01-28 | $3.05 | $3.73 | 0 |
| 2013-01-25 | $3.05 | $3.73 | 5,900 |
| 2013-01-24 | $3.05 | $3.73 | 0 |
| 2013-01-23 | $3.05 | $3.73 | 100 |
| 2013-01-22 | $3.05 | $3.73 | 0 |
| 2013-01-18 | $3.05 | $3.73 | 0 |
| 2013-01-17 | $3.05 | $3.73 | 300 |
| 2013-01-16 | $3.05 | $3.73 | 0 |
| 2013-01-15 | $3.05 | $3.73 | 300 |
| 2013-01-14 | $3.20 | $3.91 | 5,000 |
| 2013-01-11 | $3.10 | $3.79 | 0 |
| 2013-01-10 | $3.10 | $3.79 | 37,600 |
| 2013-01-09 | $3.09 | $3.77 | 0 |
| 2013-01-08 | $3.09 | $3.77 | 12,400 |
| 2013-01-07 | $2.87 | $3.51 | 2,400 |
| 2013-01-04 | $2.80 | $3.42 | 1,100 |
| 2013-01-03 | $2.80 | $3.42 | 7,000 |
| 2013-01-02 | $2.80 | $3.42 | 0 |