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
- 1999-07-26 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 | $14.05 | $18.46 | 712,600 |
| 2013-12-30 | $13.80 | $18.13 | 100 |
| 2013-12-27 | $13.99 | $18.38 | 0 |
| 2013-12-26 | $13.99 | $18.38 | 700 |
| 2013-12-24 | $13.50 | $17.74 | 0 |
| 2013-12-23 | $13.50 | $17.74 | 200 |
| 2013-12-20 | $14.00 | $18.40 | 0 |
| 2013-12-19 | $14.00 | $18.40 | 20,700 |
| 2013-12-18 | $13.60 | $17.87 | 231,800 |
| 2013-12-17 | $13.40 | $17.61 | 200 |
| 2013-12-16 | $13.44 | $17.66 | 26,600 |
| 2013-12-13 | $13.10 | $17.21 | 75,200 |
| 2013-12-12 | $12.20 | $16.03 | 0 |
| 2013-12-11 | $12.20 | $16.03 | 0 |
| 2013-12-10 | $12.20 | $16.03 | 1,600 |
| 2013-12-09 | $12.70 | $16.69 | 500 |
| 2013-12-06 | $12.75 | $16.75 | 1,700 |
| 2013-12-05 | $12.01 | $15.78 | 200 |
| 2013-12-04 | $13.40 | $17.61 | 0 |
| 2013-12-03 | $13.40 | $17.61 | 100 |
| 2013-12-02 | $13.00 | $17.08 | 0 |
| 2013-11-29 | $13.00 | $17.08 | 0 |
| 2013-11-27 | $13.00 | $17.08 | 200 |
| 2013-11-26 | $13.50 | $17.74 | 41,200 |
| 2013-11-25 | $13.50 | $17.74 | 424,400 |
| 2013-11-22 | $12.00 | $15.77 | 1,700 |
| 2013-11-21 | $12.00 | $15.77 | 1,600 |
| 2013-11-20 | $13.10 | $17.21 | 2,100 |
| 2013-11-19 | $13.08 | $17.19 | 1,300 |
| 2013-11-18 | $13.04 | $17.14 | 0 |
| 2013-11-15 | $13.04 | $17.14 | 0 |
| 2013-11-14 | $13.04 | $17.14 | 4,000 |
| 2013-11-13 | $13.60 | $17.87 | 19,000 |
| 2013-11-12 | $12.50 | $16.43 | 100 |
| 2013-11-11 | $12.17 | $15.99 | 3,400 |
| 2013-11-08 | $12.20 | $16.03 | 10,800 |
| 2013-11-07 | $13.00 | $17.08 | 5,200 |
| 2013-11-06 | $12.70 | $16.69 | 1,700 |
| 2013-11-05 | $12.21 | $16.04 | 1,100 |
| 2013-11-04 | $11.56 | $15.19 | 4,900 |
| 2013-11-01 | $11.50 | $15.11 | 100,900 |
| 2013-10-31 | $11.01 | $14.47 | 600 |
| 2013-10-30 | $10.97 | $14.42 | 4,300 |
| 2013-10-29 | $10.16 | $13.35 | 0 |
| 2013-10-28 | $10.16 | $13.35 | 0 |
| 2013-10-25 | $10.16 | $13.35 | 200 |
| 2013-10-24 | $10.20 | $13.40 | 33,600 |
| 2013-10-23 | $10.00 | $13.14 | 1,900 |
| 2013-10-22 | $9.40 | $12.35 | 0 |
| 2013-10-21 | $9.40 | $12.35 | 500 |
| 2013-10-18 | $9.10 | $11.96 | 0 |
| 2013-10-17 | $9.10 | $11.96 | 0 |
| 2013-10-16 | $9.10 | $11.96 | 2,300 |
| 2013-10-15 | $9.00 | $11.83 | 4,000 |
| 2013-10-14 | $9.05 | $11.89 | 0 |
| 2013-10-11 | $9.05 | $11.89 | 2,600 |
| 2013-10-10 | $9.05 | $11.89 | 0 |
| 2013-10-09 | $9.05 | $11.89 | 0 |
| 2013-10-08 | $9.05 | $11.89 | 500 |
| 2013-10-07 | $9.00 | $11.83 | 1,400 |
| 2013-10-04 | $9.00 | $11.83 | 0 |
| 2013-10-03 | $9.00 | $11.83 | 200 |
| 2013-10-02 | $9.48 | $12.46 | 300 |
| 2013-10-01 | $8.90 | $11.70 | 100 |
| 2013-09-30 | $8.96 | $11.77 | 700 |
| 2013-09-27 | $9.00 | $11.83 | 16,800 |
| 2013-09-26 | $9.00 | $11.83 | 7,300 |
| 2013-09-25 | $9.22 | $12.12 | 400 |
| 2013-09-24 | $9.50 | $12.48 | 3,800 |
| 2013-09-23 | $9.00 | $11.83 | 2,500 |
| 2013-09-20 | $8.98 | $11.80 | 0 |
| 2013-09-19 | $8.98 | $11.80 | 2,000 |
| 2013-09-18 | $8.80 | $11.56 | 2,400 |
| 2013-09-17 | $8.75 | $11.50 | 0 |
| 2013-09-16 | $8.75 | $11.50 | 600 |
| 2013-09-13 | $8.75 | $11.50 | 400 |
| 2013-09-12 | $8.75 | $11.50 | 200 |
| 2013-09-11 | $8.77 | $11.52 | 0 |
| 2013-09-10 | $8.77 | $11.52 | 500 |
| 2013-09-09 | $8.50 | $11.17 | 16,000 |
| 2013-09-06 | $8.30 | $10.91 | 4,300 |
| 2013-09-05 | $8.21 | $10.79 | 1,700 |
| 2013-09-04 | $7.80 | $10.25 | 0 |
| 2013-09-03 | $7.80 | $10.25 | 14,000 |
| 2013-08-30 | $7.44 | $9.78 | 300 |
| 2013-08-29 | $7.58 | $9.96 | 1,200 |
| 2013-08-28 | $7.35 | $9.66 | 6,600 |
| 2013-08-27 | $7.15 | $9.40 | 4,700 |
| 2013-08-26 | $7.35 | $9.66 | 7,400 |
| 2013-08-23 | $7.15 | $9.40 | 0 |
| 2013-08-22 | $7.15 | $9.40 | 21,200 |
| 2013-08-21 | $6.76 | $8.88 | 0 |
| 2013-08-20 | $6.76 | $8.88 | 0 |
| 2013-08-19 | $6.76 | $8.88 | 500 |
| 2013-08-16 | $6.76 | $8.88 | 1,300 |
| 2013-08-15 | $6.54 | $8.59 | 1,100 |
| 2013-08-14 | $6.51 | $8.55 | 3,500 |
| 2013-08-13 | $6.98 | $9.17 | 0 |
| 2013-08-12 | $6.98 | $9.17 | 5,900 |
| 2013-08-09 | $6.99 | $9.19 | 2,000 |
| 2013-08-08 | $7.00 | $9.20 | 1,600 |
| 2013-08-07 | $7.31 | $9.61 | 0 |
| 2013-08-06 | $7.31 | $9.61 | 8,900 |
| 2013-08-05 | $7.62 | $10.01 | 3,300 |
| 2013-08-02 | $7.77 | $10.21 | 500 |
| 2013-08-01 | $7.77 | $10.21 | 500 |
| 2013-07-31 | $7.96 | $10.46 | 0 |
| 2013-07-30 | $7.96 | $10.46 | 1,000 |
| 2013-07-29 | $7.87 | $10.34 | 200 |
| 2013-07-26 | $7.87 | $10.34 | 500 |
| 2013-07-25 | $7.87 | $10.34 | 300 |
| 2013-07-24 | $7.87 | $10.34 | 0 |
| 2013-07-23 | $7.87 | $10.34 | 5,900 |
| 2013-07-22 | $7.87 | $10.34 | 1,600 |
| 2013-07-19 | $8.01 | $10.53 | 600 |
| 2013-07-18 | $8.01 | $10.53 | 1,100 |
| 2013-07-17 | $8.09 | $10.63 | 100 |
| 2013-07-16 | $8.09 | $10.63 | 100 |
| 2013-07-15 | $8.01 | $10.53 | 400 |
| 2013-07-12 | $8.20 | $10.78 | 0 |
| 2013-07-11 | $8.20 | $10.78 | 20,100 |
| 2013-07-10 | $8.45 | $11.10 | 28,800 |
| 2013-07-09 | $8.25 | $10.84 | 0 |
| 2013-07-08 | $8.25 | $10.84 | 23,100 |
| 2013-07-05 | $7.75 | $10.18 | 0 |
| 2013-07-03 | $7.75 | $10.18 | 0 |
| 2013-07-02 | $7.75 | $10.18 | 5,500 |
| 2013-07-01 | $8.00 | $10.51 | 10,800 |
| 2013-06-28 | $7.75 | $10.18 | 12,100 |
| 2013-06-27 | $7.75 | $10.18 | 23,300 |
| 2013-06-26 | $7.50 | $9.86 | 5,400 |
| 2013-06-25 | $8.10 | $10.64 | 7,200 |
| 2013-06-24 | $8.30 | $10.91 | 800 |
| 2013-06-21 | $8.11 | $10.66 | 0 |
| 2013-06-20 | $8.11 | $10.66 | 69,200 |
| 2013-06-19 | $8.30 | $10.91 | 40,000 |
| 2013-06-18 | $8.10 | $10.64 | 99,700 |
| 2013-06-17 | $8.10 | $10.64 | 800 |
| 2013-06-14 | $8.27 | $10.87 | 800 |
| 2013-06-13 | $8.34 | $10.96 | 1,300 |
| 2013-06-12 | $8.55 | $11.24 | 0 |
| 2013-06-11 | $8.55 | $11.24 | 0 |
| 2013-06-10 | $8.55 | $11.24 | 100 |
| 2013-06-07 | $8.75 | $11.50 | 2,000 |
| 2013-06-06 | $8.75 | $11.50 | 1,000 |
| 2013-06-05 | $9.00 | $11.83 | 7,300 |
| 2013-06-04 | $10.00 | $13.14 | 28,400 |
| 2013-06-03 | $9.95 | $13.07 | 0 |
| 2013-05-31 | $9.95 | $13.07 | 1,900 |
| 2013-05-30 | $10.01 | $13.15 | 101,900 |
| 2013-05-29 | $11.00 | $14.45 | 15,800 |
| 2013-05-28 | $10.90 | $14.32 | 2,700 |
| 2013-05-24 | $10.40 | $13.67 | 7,300 |
| 2013-05-23 | $9.00 | $11.83 | 10,000 |
| 2013-05-22 | $8.40 | $11.04 | 16,500 |
| 2013-05-21 | $8.40 | $11.04 | 500 |
| 2013-05-20 | $8.28 | $10.88 | 2,000 |
| 2013-05-17 | $8.43 | $11.08 | 1,900 |
| 2013-05-16 | $8.44 | $11.09 | 3,400 |
| 2013-05-15 | $9.20 | $12.09 | 2,600 |
| 2013-05-14 | $9.14 | $12.01 | 3,800 |
| 2013-05-13 | $8.84 | $11.62 | 100 |
| 2013-05-10 | $8.62 | $11.33 | 4,500 |
| 2013-05-09 | $8.52 | $11.20 | 11,200 |
| 2013-05-08 | $7.97 | $10.47 | 2,500 |
| 2013-05-07 | $7.75 | $10.18 | 0 |
| 2013-05-06 | $7.75 | $10.18 | 4,300 |
| 2013-05-03 | $7.50 | $9.86 | 1,000 |
| 2013-05-02 | $7.61 | $10.00 | 200 |
| 2013-05-01 | $7.76 | $10.20 | 700 |
| 2013-04-30 | $8.12 | $10.67 | 200 |
| 2013-04-29 | $8.12 | $10.67 | 2,600 |
| 2013-04-26 | $7.99 | $10.50 | 0 |
| 2013-04-25 | $7.99 | $10.50 | 100 |
| 2013-04-24 | $7.95 | $10.45 | 0 |
| 2013-04-23 | $7.95 | $10.45 | 1,100 |
| 2013-04-22 | $8.00 | $10.51 | 3,800 |
| 2013-04-19 | $8.15 | $10.71 | 1,100 |
| 2013-04-18 | $8.38 | $11.01 | 900 |
| 2013-04-17 | $8.38 | $11.01 | 0 |
| 2013-04-16 | $8.38 | $11.01 | 100 |
| 2013-04-15 | $8.41 | $11.05 | 0 |
| 2013-04-12 | $8.41 | $11.05 | 0 |
| 2013-04-11 | $8.41 | $11.05 | 10,500 |
| 2013-04-10 | $8.50 | $11.17 | 651,700 |
| 2013-04-09 | $7.85 | $10.32 | 14,800 |
| 2013-04-08 | $7.95 | $10.45 | 1,400 |
| 2013-04-05 | $8.00 | $10.51 | 5,200 |
| 2013-04-04 | $7.71 | $10.13 | 1,751,800 |
| 2013-04-03 | $7.00 | $9.20 | 2,409,100 |
| 2013-04-02 | $6.42 | $8.44 | 6,900 |
| 2013-04-01 | $5.76 | $7.57 | 13,800 |
| 2013-03-28 | $5.56 | $7.31 | 0 |
| 2013-03-27 | $5.56 | $7.31 | 213,600 |
| 2013-03-26 | $5.74 | $7.54 | 5,000 |
| 2013-03-25 | $5.45 | $7.16 | 6,100 |
| 2013-03-22 | $5.40 | $7.10 | 584,300 |
| 2013-03-21 | $5.50 | $7.23 | 16,600 |
| 2013-03-20 | $5.68 | $7.46 | 12,900 |
| 2013-03-19 | $5.35 | $7.03 | 18,800 |
| 2013-03-18 | $5.49 | $7.21 | 1,700 |
| 2013-03-15 | $5.30 | $6.96 | 11,000 |
| 2013-03-14 | $4.50 | $5.91 | 115,600 |
| 2013-03-13 | $3.69 | $4.85 | 5,000 |
| 2013-03-12 | $3.64 | $4.78 | 17,500 |
| 2013-03-11 | $3.64 | $4.78 | 79,300 |
| 2013-03-08 | $3.55 | $4.66 | 2,100 |
| 2013-03-07 | $3.65 | $4.80 | 300 |
| 2013-03-06 | $3.70 | $4.86 | 102,600 |
| 2013-03-05 | $3.80 | $4.99 | 16,100 |
| 2013-03-04 | $3.95 | $5.19 | 132,300 |
| 2013-03-01 | $4.00 | $5.26 | 15,200 |
| 2013-02-28 | $3.91 | $5.14 | 1,100 |
| 2013-02-27 | $4.10 | $5.39 | 20,200 |
| 2013-02-26 | $3.84 | $5.05 | 1,800 |
| 2013-02-25 | $3.85 | $5.06 | 1,300 |
| 2013-02-22 | $3.80 | $4.99 | 100 |
| 2013-02-21 | $3.65 | $4.80 | 20,600 |
| 2013-02-20 | $3.42 | $4.49 | 202,500 |
| 2013-02-19 | $3.34 | $4.39 | 15,000 |
| 2013-02-15 | $3.20 | $4.20 | 1,500 |
| 2013-02-14 | $3.34 | $4.39 | 2,700 |
| 2013-02-13 | $3.20 | $4.20 | 0 |
| 2013-02-12 | $3.20 | $4.20 | 62,600 |
| 2013-02-11 | $3.25 | $4.27 | 1,500,600 |
| 2013-02-08 | $3.20 | $4.20 | 2,000 |
| 2013-02-07 | $3.09 | $4.06 | 1,500 |
| 2013-02-06 | $3.10 | $4.07 | 30,200 |
| 2013-02-05 | $3.06 | $4.02 | 0 |
| 2013-02-04 | $3.06 | $4.02 | 0 |
| 2013-02-01 | $3.06 | $4.02 | 0 |
| 2013-01-31 | $3.06 | $4.02 | 1,000 |
| 2013-01-30 | $3.15 | $4.14 | 0 |
| 2013-01-29 | $3.15 | $4.14 | 20,700 |
| 2013-01-28 | $3.15 | $4.14 | 900 |
| 2013-01-25 | $3.15 | $4.14 | 0 |
| 2013-01-24 | $3.15 | $4.14 | 0 |
| 2013-01-23 | $3.15 | $4.14 | 6,000 |
| 2013-01-22 | $3.14 | $4.13 | 7,700 |
| 2013-01-18 | $3.15 | $4.14 | 700 |
| 2013-01-17 | $3.31 | $4.35 | 0 |
| 2013-01-16 | $3.31 | $4.35 | 5,400 |
| 2013-01-15 | $3.43 | $4.51 | 3,100 |
| 2013-01-14 | $3.45 | $4.53 | 700 |
| 2013-01-11 | $3.35 | $4.40 | 300 |
| 2013-01-10 | $3.16 | $4.15 | 200 |
| 2013-01-09 | $3.01 | $3.96 | 3,300 |
| 2013-01-08 | $3.00 | $3.94 | 0 |
| 2013-01-07 | $3.00 | $3.94 | 13,900 |
| 2013-01-04 | $2.87 | $3.77 | 0 |
| 2013-01-03 | $2.87 | $3.77 | 1,500 |
| 2013-01-02 | $2.85 | $3.75 | 23,000 |