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
- 1999-12-09 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 | $13.38 | $16.67 | 2,500 |
| 2013-12-30 | $13.62 | $16.97 | 0 |
| 2013-12-27 | $13.62 | $16.97 | 0 |
| 2013-12-26 | $13.62 | $16.97 | 1,300 |
| 2013-12-24 | $13.10 | $16.32 | 10,000 |
| 2013-12-23 | $13.99 | $17.43 | 300 |
| 2013-12-20 | $13.87 | $17.28 | 4,900 |
| 2013-12-19 | $13.87 | $17.28 | 5,100 |
| 2013-12-18 | $13.10 | $16.32 | 17,500 |
| 2013-12-17 | $12.90 | $16.07 | 1,500 |
| 2013-12-16 | $13.00 | $16.20 | 4,900 |
| 2013-12-13 | $12.70 | $15.82 | 0 |
| 2013-12-12 | $12.70 | $15.82 | 1,000 |
| 2013-12-11 | $12.20 | $15.20 | 0 |
| 2013-12-10 | $12.20 | $15.20 | 0 |
| 2013-12-09 | $12.20 | $15.20 | 13,700 |
| 2013-12-06 | $12.25 | $15.26 | 0 |
| 2013-12-05 | $12.25 | $15.26 | 400 |
| 2013-12-04 | $12.90 | $16.07 | 900 |
| 2013-12-03 | $13.00 | $16.20 | 100 |
| 2013-12-02 | $13.20 | $16.45 | 0 |
| 2013-11-29 | $13.20 | $16.45 | 0 |
| 2013-11-27 | $13.20 | $16.45 | 700 |
| 2013-11-26 | $13.00 | $16.20 | 400 |
| 2013-11-25 | $13.00 | $16.20 | 1,300 |
| 2013-11-22 | $11.60 | $14.45 | 1,300 |
| 2013-11-21 | $12.50 | $15.58 | 3,300 |
| 2013-11-20 | $13.10 | $16.32 | 0 |
| 2013-11-19 | $13.10 | $16.32 | 0 |
| 2013-11-18 | $13.10 | $16.32 | 2,900 |
| 2013-11-15 | $13.05 | $16.26 | 375,900 |
| 2013-11-14 | $13.15 | $16.39 | 6,600 |
| 2013-11-13 | $13.65 | $17.01 | 18,100 |
| 2013-11-12 | $12.50 | $15.58 | 3,000 |
| 2013-11-11 | $12.31 | $15.34 | 8,100 |
| 2013-11-08 | $12.75 | $15.89 | 500 |
| 2013-11-07 | $13.00 | $16.20 | 3,900 |
| 2013-11-06 | $12.61 | $15.71 | 3,400 |
| 2013-11-05 | $12.00 | $14.95 | 2,600 |
| 2013-11-04 | $11.70 | $14.58 | 100 |
| 2013-11-01 | $11.50 | $14.33 | 2,400 |
| 2013-10-31 | $11.20 | $13.96 | 0 |
| 2013-10-30 | $11.20 | $13.96 | 135,700 |
| 2013-10-29 | $10.50 | $13.08 | 100 |
| 2013-10-28 | $10.25 | $12.77 | 100 |
| 2013-10-25 | $10.25 | $12.77 | 800 |
| 2013-10-24 | $10.21 | $12.72 | 67,100 |
| 2013-10-23 | $9.75 | $12.15 | 500 |
| 2013-10-22 | $9.40 | $11.71 | 0 |
| 2013-10-21 | $9.40 | $11.71 | 19,000 |
| 2013-10-18 | $9.50 | $11.84 | 400 |
| 2013-10-17 | $9.17 | $11.43 | 1,100 |
| 2013-10-16 | $8.94 | $11.14 | 1,200 |
| 2013-10-15 | $9.02 | $11.24 | 1,200 |
| 2013-10-14 | $8.95 | $11.15 | 300 |
| 2013-10-11 | $8.99 | $11.20 | 2,600 |
| 2013-10-10 | $8.77 | $10.93 | 0 |
| 2013-10-09 | $8.77 | $10.93 | 100 |
| 2013-10-08 | $8.99 | $11.20 | 0 |
| 2013-10-07 | $8.99 | $11.20 | 0 |
| 2013-10-04 | $8.99 | $11.20 | 0 |
| 2013-10-03 | $8.99 | $11.20 | 500 |
| 2013-10-02 | $8.70 | $10.84 | 0 |
| 2013-10-01 | $8.70 | $10.84 | 0 |
| 2013-09-30 | $8.70 | $10.84 | 300 |
| 2013-09-27 | $8.80 | $10.96 | 0 |
| 2013-09-26 | $8.80 | $10.96 | 4,000 |
| 2013-09-25 | $8.96 | $11.16 | 2,500 |
| 2013-09-24 | $9.10 | $11.34 | 100 |
| 2013-09-23 | $9.00 | $11.21 | 15,200 |
| 2013-09-20 | $8.61 | $10.73 | 1,200 |
| 2013-09-19 | $8.61 | $10.73 | 3,900 |
| 2013-09-18 | $8.57 | $10.68 | 106,400 |
| 2013-09-17 | $8.67 | $10.80 | 0 |
| 2013-09-16 | $8.67 | $10.80 | 1,000 |
| 2013-09-13 | $8.66 | $10.79 | 200 |
| 2013-09-12 | $8.73 | $10.88 | 5,000 |
| 2013-09-11 | $8.88 | $11.06 | 700 |
| 2013-09-10 | $8.88 | $11.06 | 100 |
| 2013-09-09 | $8.75 | $10.90 | 9,200 |
| 2013-09-06 | $8.20 | $10.22 | 1,100 |
| 2013-09-05 | $8.00 | $9.97 | 0 |
| 2013-09-04 | $8.00 | $9.97 | 2,100 |
| 2013-09-03 | $7.80 | $9.72 | 1,700 |
| 2013-08-30 | $7.30 | $9.10 | 1,500 |
| 2013-08-29 | $7.50 | $9.35 | 1,800 |
| 2013-08-28 | $7.35 | $9.16 | 100 |
| 2013-08-27 | $7.10 | $8.85 | 0 |
| 2013-08-26 | $7.10 | $8.85 | 200 |
| 2013-08-23 | $7.00 | $8.72 | 0 |
| 2013-08-22 | $7.00 | $8.72 | 400 |
| 2013-08-21 | $7.10 | $8.85 | 0 |
| 2013-08-20 | $7.10 | $8.85 | 30,200 |
| 2013-08-19 | $6.60 | $8.22 | 0 |
| 2013-08-16 | $6.60 | $8.22 | 6,500 |
| 2013-08-15 | $6.80 | $8.47 | 7,200 |
| 2013-08-14 | $6.54 | $8.15 | 800 |
| 2013-08-13 | $6.90 | $8.60 | 3,300 |
| 2013-08-12 | $7.00 | $8.72 | 1,100 |
| 2013-08-09 | $6.99 | $8.71 | 0 |
| 2013-08-08 | $6.99 | $8.71 | 3,600 |
| 2013-08-07 | $7.39 | $9.21 | 0 |
| 2013-08-06 | $7.39 | $9.21 | 1,200 |
| 2013-08-05 | $7.64 | $9.52 | 500 |
| 2013-08-02 | $7.62 | $9.49 | 100 |
| 2013-08-01 | $7.65 | $9.53 | 2,200 |
| 2013-07-31 | $7.65 | $9.53 | 0 |
| 2013-07-30 | $7.65 | $9.53 | 500 |
| 2013-07-29 | $7.66 | $9.54 | 1,300 |
| 2013-07-26 | $7.75 | $9.66 | 0 |
| 2013-07-25 | $7.75 | $9.66 | 200 |
| 2013-07-24 | $7.91 | $9.86 | 7,100 |
| 2013-07-23 | $7.94 | $9.89 | 0 |
| 2013-07-22 | $7.94 | $9.89 | 1,300 |
| 2013-07-19 | $7.90 | $9.84 | 100 |
| 2013-07-18 | $7.75 | $9.66 | 0 |
| 2013-07-17 | $7.75 | $9.66 | 0 |
| 2013-07-16 | $7.75 | $9.66 | 100 |
| 2013-07-15 | $7.99 | $9.96 | 100 |
| 2013-07-12 | $8.00 | $9.97 | 33,200 |
| 2013-07-11 | $8.05 | $10.03 | 700 |
| 2013-07-10 | $8.40 | $10.47 | 24,100 |
| 2013-07-09 | $8.14 | $10.14 | 200 |
| 2013-07-08 | $8.20 | $10.22 | 1,100 |
| 2013-07-05 | $8.00 | $9.97 | 0 |
| 2013-07-03 | $8.00 | $9.97 | 0 |
| 2013-07-02 | $8.00 | $9.97 | 1,500 |
| 2013-07-01 | $7.74 | $9.64 | 0 |
| 2013-06-28 | $7.74 | $9.64 | 7,400 |
| 2013-06-27 | $7.75 | $9.66 | 12,800 |
| 2013-06-26 | $6.27 | $7.81 | 9,500 |
| 2013-06-25 | $8.10 | $10.09 | 6,100 |
| 2013-06-24 | $8.29 | $10.33 | 0 |
| 2013-06-21 | $8.29 | $10.33 | 800 |
| 2013-06-20 | $8.20 | $10.22 | 62,400 |
| 2013-06-19 | $8.25 | $10.28 | 8,500 |
| 2013-06-18 | $8.30 | $10.34 | 0 |
| 2013-06-17 | $8.30 | $10.34 | 4,400 |
| 2013-06-14 | $8.30 | $10.34 | 200 |
| 2013-06-13 | $8.40 | $10.47 | 1,800 |
| 2013-06-12 | $8.57 | $10.68 | 700 |
| 2013-06-11 | $9.10 | $11.34 | 50,900 |
| 2013-06-10 | $8.75 | $10.90 | 2,500 |
| 2013-06-07 | $8.50 | $10.59 | 9,100 |
| 2013-06-06 | $8.61 | $10.73 | 18,900 |
| 2013-06-05 | $8.80 | $10.96 | 8,500 |
| 2013-06-04 | $9.71 | $12.10 | 1,120,000 |
| 2013-06-03 | $9.95 | $12.40 | 2,300 |
| 2013-05-31 | $9.91 | $12.35 | 1,800 |
| 2013-05-30 | $10.55 | $13.15 | 300 |
| 2013-05-29 | $10.94 | $13.63 | 23,700 |
| 2013-05-28 | $10.60 | $13.21 | 2,500 |
| 2013-05-24 | $10.10 | $12.58 | 31,400 |
| 2013-05-23 | $8.40 | $10.47 | 47,600 |
| 2013-05-22 | $8.40 | $10.47 | 100 |
| 2013-05-21 | $8.50 | $10.59 | 1,700 |
| 2013-05-20 | $8.41 | $10.48 | 100 |
| 2013-05-17 | $8.50 | $10.59 | 0 |
| 2013-05-16 | $8.50 | $10.59 | 2,700 |
| 2013-05-15 | $9.05 | $11.28 | 100 |
| 2013-05-14 | $9.09 | $11.33 | 800 |
| 2013-05-13 | $8.58 | $10.69 | 0 |
| 2013-05-10 | $8.58 | $10.69 | 132,900 |
| 2013-05-09 | $8.70 | $10.84 | 2,400 |
| 2013-05-08 | $8.05 | $10.03 | 138,800 |
| 2013-05-07 | $7.80 | $9.72 | 6,700 |
| 2013-05-06 | $7.70 | $9.59 | 800 |
| 2013-05-03 | $7.51 | $9.36 | 0 |
| 2013-05-02 | $7.51 | $9.36 | 400 |
| 2013-05-01 | $7.76 | $9.67 | 10,100 |
| 2013-04-30 | $8.00 | $9.97 | 3,500 |
| 2013-04-29 | $8.25 | $10.28 | 59,200 |
| 2013-04-26 | $8.00 | $9.97 | 1,000 |
| 2013-04-25 | $7.80 | $9.72 | 9,100 |
| 2013-04-24 | $7.94 | $9.89 | 0 |
| 2013-04-23 | $7.94 | $9.89 | 600 |
| 2013-04-22 | $8.01 | $9.98 | 600 |
| 2013-04-19 | $8.16 | $10.17 | 1,600 |
| 2013-04-18 | $8.43 | $10.50 | 0 |
| 2013-04-17 | $8.43 | $10.50 | 1,500 |
| 2013-04-16 | $8.30 | $10.34 | 8,100 |
| 2013-04-15 | $8.33 | $10.38 | 0 |
| 2013-04-12 | $8.33 | $10.38 | 1,500 |
| 2013-04-11 | $8.30 | $10.34 | 300 |
| 2013-04-10 | $8.41 | $10.48 | 11,800 |
| 2013-04-09 | $7.70 | $9.59 | 6,000 |
| 2013-04-08 | $7.75 | $9.66 | 4,400 |
| 2013-04-05 | $8.05 | $10.03 | 160,200 |
| 2013-04-04 | $7.40 | $9.22 | 6,100 |
| 2013-04-03 | $6.91 | $8.61 | 94,700 |
| 2013-04-02 | $6.40 | $7.97 | 21,600 |
| 2013-04-01 | $5.76 | $7.18 | 100 |
| 2013-03-28 | $5.55 | $6.92 | 3,600 |
| 2013-03-27 | $5.40 | $6.73 | 600 |
| 2013-03-26 | $5.50 | $6.85 | 1,500 |
| 2013-03-25 | $5.26 | $6.55 | 4,200 |
| 2013-03-22 | $5.48 | $6.83 | 700 |
| 2013-03-21 | $5.22 | $6.50 | 12,700 |
| 2013-03-20 | $5.02 | $6.26 | 5,000 |
| 2013-03-19 | $5.31 | $6.62 | 600 |
| 2013-03-18 | $5.58 | $6.95 | 500 |
| 2013-03-15 | $4.45 | $5.54 | 0 |
| 2013-03-14 | $4.45 | $5.54 | 3,300 |
| 2013-03-13 | $3.60 | $4.49 | 0 |
| 2013-03-12 | $3.60 | $4.49 | 5,300 |
| 2013-03-11 | $3.65 | $4.55 | 0 |
| 2013-03-08 | $3.65 | $4.55 | 0 |
| 2013-03-07 | $3.65 | $4.55 | 0 |
| 2013-03-06 | $3.65 | $4.55 | 1,900 |
| 2013-03-05 | $3.79 | $4.72 | 10,300 |
| 2013-03-04 | $4.09 | $5.10 | 1,300 |
| 2013-03-01 | $4.00 | $4.98 | 0 |
| 2013-02-28 | $4.00 | $4.98 | 4,800 |
| 2013-02-27 | $3.99 | $4.97 | 6,100 |
| 2013-02-26 | $3.74 | $4.66 | 100 |
| 2013-02-25 | $3.72 | $4.64 | 100 |
| 2013-02-22 | $3.72 | $4.64 | 1,000 |
| 2013-02-21 | $3.60 | $4.49 | 1,600 |
| 2013-02-20 | $3.45 | $4.30 | 300 |
| 2013-02-19 | $3.47 | $4.32 | 0 |
| 2013-02-15 | $3.47 | $4.32 | 0 |
| 2013-02-14 | $3.47 | $4.32 | 15,400 |
| 2013-02-13 | $3.20 | $3.99 | 0 |
| 2013-02-12 | $3.20 | $3.99 | 5,000 |
| 2013-02-11 | $3.14 | $3.91 | 1,200 |
| 2013-02-08 | $3.02 | $3.76 | 100 |
| 2013-02-07 | $2.95 | $3.68 | 1,000 |
| 2013-02-06 | $3.00 | $3.74 | 1,400 |
| 2013-02-05 | $3.05 | $3.80 | 5,000 |
| 2013-02-04 | $3.00 | $3.74 | 1,000 |
| 2013-02-01 | $3.05 | $3.80 | 400 |
| 2013-01-31 | $3.06 | $3.81 | 100 |
| 2013-01-30 | $3.15 | $3.92 | 600 |
| 2013-01-29 | $3.20 | $3.99 | 0 |
| 2013-01-28 | $3.20 | $3.99 | 100 |
| 2013-01-25 | $3.10 | $3.86 | 0 |
| 2013-01-24 | $3.10 | $3.86 | 0 |
| 2013-01-23 | $3.10 | $3.86 | 2,000 |
| 2013-01-22 | $3.50 | $4.36 | 0 |
| 2013-01-18 | $3.50 | $4.36 | 0 |
| 2013-01-17 | $3.50 | $4.36 | 1,000 |
| 2013-01-16 | $3.50 | $4.36 | 100 |
| 2013-01-15 | $3.20 | $3.99 | 0 |
| 2013-01-14 | $3.20 | $3.99 | 100 |
| 2013-01-11 | $3.19 | $3.97 | 15,000 |
| 2013-01-10 | $3.15 | $3.92 | 4,100 |
| 2013-01-09 | $2.90 | $3.61 | 0 |
| 2013-01-08 | $2.90 | $3.61 | 2,000 |
| 2013-01-07 | $2.93 | $3.65 | 300 |
| 2013-01-04 | $2.30 | $2.87 | 10,000 |
| 2013-01-03 | $2.91 | $3.63 | 10,000 |
| 2013-01-02 | $2.71 | $3.38 | 100 |