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
- 2001-03-01 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 | $13.52 | $16.63 | 100 |
| 2013-12-30 | $13.55 | $16.67 | 200 |
| 2013-12-27 | $13.55 | $16.67 | 1,500 |
| 2013-12-26 | $13.75 | $16.91 | 0 |
| 2013-12-24 | $13.75 | $16.91 | 0 |
| 2013-12-23 | $13.75 | $16.91 | 0 |
| 2013-12-20 | $13.75 | $16.91 | 4,700 |
| 2013-12-19 | $13.35 | $16.42 | 2,900 |
| 2013-12-18 | $13.08 | $16.09 | 400 |
| 2013-12-17 | $13.00 | $15.99 | 0 |
| 2013-12-16 | $13.00 | $15.99 | 2,300 |
| 2013-12-13 | $12.20 | $15.01 | 0 |
| 2013-12-12 | $12.20 | $15.01 | 0 |
| 2013-12-11 | $12.20 | $15.01 | 500 |
| 2013-12-10 | $12.16 | $14.96 | 0 |
| 2013-12-09 | $12.16 | $14.96 | 700 |
| 2013-12-06 | $12.53 | $15.41 | 0 |
| 2013-12-05 | $12.53 | $15.41 | 1,000 |
| 2013-12-04 | $13.00 | $15.99 | 0 |
| 2013-12-03 | $13.00 | $15.99 | 0 |
| 2013-12-02 | $13.00 | $15.99 | 1,600 |
| 2013-11-29 | $12.80 | $15.75 | 0 |
| 2013-11-27 | $12.80 | $15.75 | 2,800 |
| 2013-11-26 | $12.85 | $15.81 | 500 |
| 2013-11-25 | $13.00 | $15.99 | 6,100 |
| 2013-11-22 | $12.25 | $15.07 | 300 |
| 2013-11-21 | $12.25 | $15.07 | 95,500 |
| 2013-11-20 | $13.06 | $16.07 | 0 |
| 2013-11-19 | $13.06 | $16.07 | 100 |
| 2013-11-18 | $13.12 | $16.14 | 200 |
| 2013-11-15 | $13.31 | $16.37 | 400 |
| 2013-11-14 | $13.63 | $16.77 | 41,500 |
| 2013-11-13 | $13.30 | $16.36 | 7,300 |
| 2013-11-12 | $13.01 | $16.00 | 0 |
| 2013-11-11 | $13.01 | $16.00 | 0 |
| 2013-11-08 | $13.01 | $16.00 | 0 |
| 2013-11-07 | $13.01 | $16.00 | 2,000 |
| 2013-11-06 | $13.15 | $16.18 | 12,800 |
| 2013-11-05 | $12.00 | $14.76 | 2,000 |
| 2013-11-04 | $11.90 | $14.64 | 1,000 |
| 2013-11-01 | $11.50 | $14.15 | 1,400 |
| 2013-10-31 | $11.35 | $13.96 | 221,300 |
| 2013-10-30 | $11.00 | $13.53 | 10,700 |
| 2013-10-29 | $10.99 | $13.52 | 0 |
| 2013-10-28 | $10.99 | $13.52 | 0 |
| 2013-10-25 | $10.99 | $13.52 | 0 |
| 2013-10-24 | $10.99 | $13.52 | 400 |
| 2013-10-23 | $9.75 | $11.99 | 100 |
| 2013-10-22 | $9.65 | $11.87 | 30,000 |
| 2013-10-21 | $9.50 | $11.69 | 20,700 |
| 2013-10-18 | $9.30 | $11.44 | 0 |
| 2013-10-17 | $9.30 | $11.44 | 5,300 |
| 2013-10-16 | $8.97 | $11.03 | 500 |
| 2013-10-15 | $9.00 | $11.07 | 0 |
| 2013-10-14 | $9.00 | $11.07 | 100 |
| 2013-10-11 | $9.00 | $11.07 | 11,900 |
| 2013-10-10 | $8.80 | $10.83 | 0 |
| 2013-10-09 | $8.80 | $10.83 | 153,200 |
| 2013-10-08 | $8.77 | $10.79 | 100 |
| 2013-10-07 | $8.87 | $10.91 | 900 |
| 2013-10-04 | $8.86 | $10.90 | 300 |
| 2013-10-03 | $8.90 | $10.95 | 0 |
| 2013-10-02 | $8.90 | $10.95 | 2,600 |
| 2013-10-01 | $8.58 | $10.55 | 0 |
| 2013-09-30 | $8.58 | $10.55 | 1,300 |
| 2013-09-27 | $8.80 | $10.83 | 0 |
| 2013-09-26 | $8.80 | $10.83 | 15,600 |
| 2013-09-25 | $8.81 | $10.84 | 0 |
| 2013-09-24 | $8.81 | $10.84 | 0 |
| 2013-09-23 | $8.81 | $10.84 | 300 |
| 2013-09-20 | $8.70 | $10.70 | 0 |
| 2013-09-19 | $8.70 | $10.70 | 400 |
| 2013-09-18 | $8.85 | $10.89 | 1,600 |
| 2013-09-17 | $8.69 | $10.69 | 0 |
| 2013-09-16 | $8.69 | $10.69 | 1,000 |
| 2013-09-13 | $8.45 | $10.39 | 0 |
| 2013-09-12 | $8.45 | $10.39 | 500 |
| 2013-09-11 | $8.74 | $10.75 | 800 |
| 2013-09-10 | $8.74 | $10.75 | 3,100 |
| 2013-09-09 | $8.33 | $10.25 | 300 |
| 2013-09-06 | $8.15 | $10.03 | 0 |
| 2013-09-05 | $8.15 | $10.03 | 100 |
| 2013-09-04 | $7.94 | $9.77 | 300 |
| 2013-09-03 | $7.70 | $9.47 | 1,600 |
| 2013-08-30 | $7.60 | $9.35 | 0 |
| 2013-08-29 | $7.60 | $9.35 | 500 |
| 2013-08-28 | $7.17 | $8.82 | 0 |
| 2013-08-27 | $7.17 | $8.82 | 300 |
| 2013-08-26 | $7.07 | $8.70 | 100 |
| 2013-08-23 | $7.00 | $8.61 | 0 |
| 2013-08-22 | $7.00 | $8.61 | 2,200 |
| 2013-08-21 | $6.95 | $8.55 | 1,900 |
| 2013-08-20 | $6.75 | $8.30 | 0 |
| 2013-08-19 | $6.75 | $8.30 | 0 |
| 2013-08-16 | $6.75 | $8.30 | 500 |
| 2013-08-15 | $6.53 | $8.03 | 0 |
| 2013-08-14 | $6.53 | $8.03 | 39,400 |
| 2013-08-13 | $6.90 | $8.49 | 2,100 |
| 2013-08-12 | $6.90 | $8.49 | 100 |
| 2013-08-09 | $6.95 | $8.55 | 600 |
| 2013-08-08 | $7.00 | $8.61 | 200 |
| 2013-08-07 | $6.66 | $8.19 | 11,300 |
| 2013-08-06 | $7.57 | $9.31 | 500 |
| 2013-08-05 | $7.75 | $9.53 | 0 |
| 2013-08-02 | $7.75 | $9.53 | 100 |
| 2013-08-01 | $7.90 | $9.72 | 0 |
| 2013-07-31 | $7.90 | $9.72 | 0 |
| 2013-07-30 | $7.90 | $9.72 | 700 |
| 2013-07-29 | $7.90 | $9.72 | 100 |
| 2013-07-26 | $7.95 | $9.78 | 200 |
| 2013-07-25 | $7.75 | $9.53 | 6,200 |
| 2013-07-24 | $7.75 | $9.53 | 0 |
| 2013-07-23 | $7.75 | $9.53 | 1,100 |
| 2013-07-22 | $7.75 | $9.53 | 900 |
| 2013-07-19 | $7.90 | $9.72 | 100 |
| 2013-07-18 | $7.90 | $9.72 | 100 |
| 2013-07-17 | $8.00 | $9.84 | 0 |
| 2013-07-16 | $8.00 | $9.84 | 100 |
| 2013-07-15 | $8.10 | $9.96 | 100 |
| 2013-07-12 | $8.01 | $9.85 | 0 |
| 2013-07-11 | $8.01 | $9.85 | 0 |
| 2013-07-10 | $8.01 | $9.85 | 23,900 |
| 2013-07-09 | $7.99 | $9.83 | 0 |
| 2013-07-08 | $7.99 | $9.83 | 1,100 |
| 2013-07-05 | $7.86 | $9.67 | 0 |
| 2013-07-03 | $7.86 | $9.67 | 0 |
| 2013-07-02 | $7.86 | $9.67 | 0 |
| 2013-07-01 | $7.86 | $9.67 | 0 |
| 2013-06-28 | $7.86 | $9.67 | 500 |
| 2013-06-27 | $7.80 | $9.60 | 3,800 |
| 2013-06-26 | $6.76 | $8.32 | 9,500 |
| 2013-06-25 | $8.03 | $9.88 | 200 |
| 2013-06-24 | $8.20 | $10.09 | 1,400 |
| 2013-06-21 | $8.26 | $10.16 | 1,600 |
| 2013-06-20 | $8.35 | $10.27 | 0 |
| 2013-06-19 | $8.35 | $10.27 | 0 |
| 2013-06-18 | $8.35 | $10.27 | 0 |
| 2013-06-17 | $8.35 | $10.27 | 0 |
| 2013-06-14 | $8.35 | $10.27 | 3,300 |
| 2013-06-13 | $8.43 | $10.37 | 0 |
| 2013-06-12 | $8.43 | $10.37 | 1,500 |
| 2013-06-11 | $8.49 | $10.44 | 600 |
| 2013-06-10 | $8.49 | $10.44 | 100 |
| 2013-06-07 | $8.61 | $10.59 | 0 |
| 2013-06-06 | $8.61 | $10.59 | 500 |
| 2013-06-05 | $9.20 | $11.32 | 2,600 |
| 2013-06-04 | $11.60 | $14.27 | 3,398,500 |
| 2013-06-03 | $10.00 | $12.30 | 6,100 |
| 2013-05-31 | $10.20 | $12.55 | 0 |
| 2013-05-30 | $10.20 | $12.55 | 2,200 |
| 2013-05-29 | $10.70 | $13.16 | 283,900 |
| 2013-05-28 | $10.50 | $12.92 | 89,800 |
| 2013-05-24 | $10.15 | $12.49 | 9,000 |
| 2013-05-23 | $8.99 | $11.06 | 8,800 |
| 2013-05-22 | $8.36 | $10.28 | 300 |
| 2013-05-21 | $8.30 | $10.21 | 0 |
| 2013-05-20 | $8.30 | $10.21 | 600 |
| 2013-05-17 | $8.30 | $10.21 | 700 |
| 2013-05-16 | $8.94 | $11.00 | 100 |
| 2013-05-15 | $9.00 | $11.07 | 17,700 |
| 2013-05-14 | $9.11 | $11.21 | 11,800 |
| 2013-05-13 | $8.40 | $10.33 | 11,400 |
| 2013-05-10 | $8.59 | $10.57 | 400 |
| 2013-05-09 | $8.70 | $10.70 | 1,100 |
| 2013-05-08 | $8.01 | $9.85 | 14,100 |
| 2013-05-07 | $7.71 | $9.48 | 300 |
| 2013-05-06 | $7.75 | $9.53 | 1,200 |
| 2013-05-03 | $7.33 | $9.02 | 11,000 |
| 2013-05-02 | $7.56 | $9.30 | 600 |
| 2013-05-01 | $7.70 | $9.47 | 600 |
| 2013-04-30 | $7.90 | $9.72 | 92,000 |
| 2013-04-29 | $8.25 | $10.15 | 10,200 |
| 2013-04-26 | $8.00 | $9.84 | 10,000 |
| 2013-04-25 | $7.99 | $9.83 | 19,400 |
| 2013-04-24 | $7.80 | $9.60 | 11,400 |
| 2013-04-23 | $7.75 | $9.53 | 1,200 |
| 2013-04-22 | $8.00 | $9.84 | 27,900 |
| 2013-04-19 | $8.35 | $10.27 | 400 |
| 2013-04-18 | $8.15 | $10.03 | 0 |
| 2013-04-17 | $8.15 | $10.03 | 1,000 |
| 2013-04-16 | $8.35 | $10.27 | 1,800 |
| 2013-04-15 | $8.25 | $10.15 | 11,000 |
| 2013-04-12 | $8.30 | $10.21 | 25,200 |
| 2013-04-11 | $8.40 | $10.33 | 100 |
| 2013-04-10 | $8.35 | $10.27 | 35,700 |
| 2013-04-09 | $7.89 | $9.71 | 4,600 |
| 2013-04-08 | $7.76 | $9.55 | 9,500 |
| 2013-04-05 | $8.00 | $9.84 | 13,200 |
| 2013-04-04 | $7.25 | $8.92 | 22,000 |
| 2013-04-03 | $6.86 | $8.44 | 8,000 |
| 2013-04-02 | $6.50 | $8.00 | 57,300 |
| 2013-04-01 | $5.84 | $7.18 | 5,500 |
| 2013-03-28 | $5.50 | $6.77 | 600 |
| 2013-03-27 | $5.60 | $6.89 | 1,200 |
| 2013-03-26 | $5.64 | $6.94 | 240,000 |
| 2013-03-25 | $5.26 | $6.47 | 2,900 |
| 2013-03-22 | $5.40 | $6.64 | 0 |
| 2013-03-21 | $5.40 | $6.64 | 428,200 |
| 2013-03-20 | $5.15 | $6.34 | 8,500 |
| 2013-03-19 | $5.24 | $6.45 | 1,800 |
| 2013-03-18 | $4.85 | $5.97 | 1,300 |
| 2013-03-15 | $5.25 | $6.46 | 1,000 |
| 2013-03-14 | $4.40 | $5.41 | 6,100 |
| 2013-03-13 | $3.64 | $4.48 | 300 |
| 2013-03-12 | $3.60 | $4.43 | 400 |
| 2013-03-11 | $3.60 | $4.43 | 0 |
| 2013-03-08 | $3.60 | $4.43 | 0 |
| 2013-03-07 | $3.60 | $4.43 | 100 |
| 2013-03-06 | $3.60 | $4.43 | 1,000 |
| 2013-03-05 | $3.83 | $4.71 | 43,300 |
| 2013-03-04 | $3.70 | $4.55 | 100,600 |
| 2013-03-01 | $4.00 | $4.92 | 200 |
| 2013-02-28 | $4.30 | $5.29 | 0 |
| 2013-02-27 | $4.30 | $5.29 | 300 |
| 2013-02-26 | $3.65 | $4.49 | 0 |
| 2013-02-25 | $3.65 | $4.49 | 0 |
| 2013-02-22 | $3.65 | $4.49 | 500 |
| 2013-02-21 | $3.50 | $4.31 | 600 |
| 2013-02-20 | $3.45 | $4.24 | 200 |
| 2013-02-19 | $3.45 | $4.24 | 0 |
| 2013-02-15 | $3.45 | $4.24 | 0 |
| 2013-02-14 | $3.45 | $4.24 | 1,700 |
| 2013-02-13 | $3.20 | $3.94 | 0 |
| 2013-02-12 | $3.20 | $3.94 | 3,000 |
| 2013-02-11 | $3.20 | $3.94 | 300 |
| 2013-02-08 | $3.00 | $3.69 | 0 |
| 2013-02-07 | $3.00 | $3.69 | 0 |
| 2013-02-06 | $3.00 | $3.69 | 0 |
| 2013-02-05 | $3.00 | $3.69 | 0 |
| 2013-02-04 | $3.00 | $3.69 | 800 |
| 2013-02-01 | $3.15 | $3.87 | 200 |
| 2013-01-31 | $3.10 | $3.81 | 0 |
| 2013-01-30 | $3.10 | $3.81 | 0 |
| 2013-01-29 | $3.10 | $3.81 | 500 |
| 2013-01-28 | $3.10 | $3.81 | 0 |
| 2013-01-25 | $3.10 | $3.81 | 0 |
| 2013-01-24 | $3.10 | $3.81 | 600 |
| 2013-01-23 | $3.25 | $4.00 | 0 |
| 2013-01-22 | $3.25 | $4.00 | 0 |
| 2013-01-18 | $3.25 | $4.00 | 0 |
| 2013-01-17 | $3.25 | $4.00 | 0 |
| 2013-01-16 | $3.25 | $4.00 | 200 |
| 2013-01-15 | $3.25 | $4.00 | 1,300 |
| 2013-01-14 | $3.20 | $3.94 | 500 |
| 2013-01-11 | $3.15 | $3.87 | 0 |
| 2013-01-10 | $3.15 | $3.87 | 6,000 |
| 2013-01-09 | $3.00 | $3.69 | 0 |
| 2013-01-08 | $3.00 | $3.69 | 5,100 |
| 2013-01-07 | $2.84 | $3.49 | 0 |
| 2013-01-04 | $2.84 | $3.49 | 0 |
| 2013-01-03 | $2.84 | $3.49 | 1,100 |
| 2013-01-02 | $2.85 | $3.51 | 0 |