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
- 2001-07-27 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 | $13.75 | $17.75 | 0 |
| 2013-12-30 | $13.75 | $17.75 | 800 |
| 2013-12-27 | $13.70 | $17.69 | 300 |
| 2013-12-26 | $13.70 | $17.69 | 100 |
| 2013-12-24 | $14.20 | $18.33 | 200 |
| 2013-12-23 | $12.56 | $16.21 | 500 |
| 2013-12-20 | $13.51 | $17.44 | 1,400 |
| 2013-12-19 | $13.50 | $17.43 | 100 |
| 2013-12-18 | $13.00 | $16.78 | 400 |
| 2013-12-17 | $12.99 | $16.77 | 0 |
| 2013-12-16 | $12.99 | $16.77 | 0 |
| 2013-12-13 | $12.99 | $16.77 | 209,400 |
| 2013-12-12 | $12.98 | $16.76 | 500 |
| 2013-12-11 | $12.50 | $16.14 | 200 |
| 2013-12-10 | $12.50 | $16.14 | 100,000 |
| 2013-12-09 | $12.50 | $16.14 | 1,400 |
| 2013-12-06 | $12.26 | $15.83 | 500 |
| 2013-12-05 | $12.87 | $16.61 | 0 |
| 2013-12-04 | $12.87 | $16.61 | 0 |
| 2013-12-03 | $12.87 | $16.61 | 400 |
| 2013-12-02 | $13.29 | $17.16 | 0 |
| 2013-11-29 | $13.29 | $17.16 | 0 |
| 2013-11-27 | $13.29 | $17.16 | 0 |
| 2013-11-26 | $13.29 | $17.16 | 70,300 |
| 2013-11-25 | $12.61 | $16.28 | 5,100 |
| 2013-11-22 | $11.53 | $14.88 | 300 |
| 2013-11-21 | $12.70 | $16.39 | 800 |
| 2013-11-20 | $13.01 | $16.80 | 200 |
| 2013-11-19 | $13.20 | $17.04 | 0 |
| 2013-11-18 | $13.20 | $17.04 | 300 |
| 2013-11-15 | $13.21 | $17.05 | 500 |
| 2013-11-14 | $13.31 | $17.18 | 1,000 |
| 2013-11-13 | $13.95 | $18.01 | 900 |
| 2013-11-12 | $12.21 | $15.76 | 300 |
| 2013-11-11 | $12.05 | $15.56 | 100 |
| 2013-11-08 | $12.94 | $16.70 | 300 |
| 2013-11-07 | $12.51 | $16.15 | 0 |
| 2013-11-06 | $12.51 | $16.15 | 1,300 |
| 2013-11-05 | $12.00 | $15.49 | 2,400 |
| 2013-11-04 | $11.90 | $15.36 | 0 |
| 2013-11-01 | $11.90 | $15.36 | 300 |
| 2013-10-31 | $11.01 | $14.21 | 900 |
| 2013-10-30 | $10.87 | $14.03 | 1,300 |
| 2013-10-29 | $10.16 | $13.12 | 200 |
| 2013-10-28 | $10.99 | $14.19 | 0 |
| 2013-10-25 | $10.99 | $14.19 | 200 |
| 2013-10-24 | $11.50 | $14.85 | 32,300 |
| 2013-10-23 | $9.85 | $12.72 | 1,400 |
| 2013-10-22 | $9.60 | $12.39 | 1,600 |
| 2013-10-21 | $9.46 | $12.21 | 14,300 |
| 2013-10-18 | $9.30 | $12.01 | 500 |
| 2013-10-17 | $9.29 | $11.99 | 1,000 |
| 2013-10-16 | $9.10 | $11.75 | 1,900 |
| 2013-10-15 | $8.99 | $11.61 | 2,400 |
| 2013-10-14 | $8.92 | $11.52 | 300 |
| 2013-10-11 | $8.99 | $11.61 | 0 |
| 2013-10-10 | $8.99 | $11.61 | 0 |
| 2013-10-09 | $8.99 | $11.61 | 0 |
| 2013-10-08 | $8.99 | $11.61 | 700 |
| 2013-10-07 | $9.00 | $11.62 | 0 |
| 2013-10-04 | $9.00 | $11.62 | 7,000 |
| 2013-10-03 | $9.10 | $11.75 | 1,000 |
| 2013-10-02 | $9.45 | $12.20 | 2,400 |
| 2013-10-01 | $8.84 | $11.41 | 0 |
| 2013-09-30 | $8.84 | $11.41 | 0 |
| 2013-09-27 | $8.84 | $11.41 | 2,300 |
| 2013-09-26 | $9.14 | $11.80 | 1,500 |
| 2013-09-25 | $9.21 | $11.89 | 0 |
| 2013-09-24 | $9.21 | $11.89 | 1,100 |
| 2013-09-23 | $9.00 | $11.62 | 13,000 |
| 2013-09-20 | $8.95 | $11.55 | 0 |
| 2013-09-19 | $8.95 | $11.55 | 100 |
| 2013-09-18 | $8.95 | $11.55 | 1,900 |
| 2013-09-17 | $8.61 | $11.11 | 700 |
| 2013-09-16 | $8.60 | $11.10 | 0 |
| 2013-09-13 | $8.60 | $11.10 | 200 |
| 2013-09-12 | $8.55 | $11.04 | 1,100 |
| 2013-09-11 | $8.17 | $10.55 | 2,500 |
| 2013-09-10 | $8.95 | $11.55 | 600 |
| 2013-09-09 | $8.86 | $11.44 | 1,000 |
| 2013-09-06 | $8.35 | $10.78 | 200 |
| 2013-09-05 | $8.29 | $10.70 | 1,900 |
| 2013-09-04 | $8.07 | $10.42 | 1,800 |
| 2013-09-03 | $7.80 | $10.07 | 3,400 |
| 2013-08-30 | $7.38 | $9.53 | 200 |
| 2013-08-29 | $7.50 | $9.68 | 150,300 |
| 2013-08-28 | $7.50 | $9.68 | 300,100 |
| 2013-08-27 | $7.25 | $9.36 | 0 |
| 2013-08-26 | $7.25 | $9.36 | 100 |
| 2013-08-23 | $7.00 | $9.04 | 0 |
| 2013-08-22 | $7.00 | $9.04 | 0 |
| 2013-08-21 | $7.00 | $9.04 | 0 |
| 2013-08-20 | $7.00 | $9.04 | 1,200 |
| 2013-08-19 | $6.95 | $8.97 | 100 |
| 2013-08-16 | $6.40 | $8.26 | 0 |
| 2013-08-15 | $6.40 | $8.26 | 1,100 |
| 2013-08-14 | $6.75 | $8.71 | 1,600 |
| 2013-08-13 | $6.75 | $8.71 | 0 |
| 2013-08-12 | $6.75 | $8.71 | 0 |
| 2013-08-09 | $6.75 | $8.71 | 100 |
| 2013-08-08 | $6.73 | $8.69 | 400 |
| 2013-08-07 | $7.25 | $9.36 | 1,100 |
| 2013-08-06 | $7.45 | $9.62 | 300 |
| 2013-08-05 | $7.51 | $9.69 | 0 |
| 2013-08-02 | $7.51 | $9.69 | 800 |
| 2013-08-01 | $7.68 | $9.91 | 0 |
| 2013-07-31 | $7.68 | $9.91 | 400 |
| 2013-07-30 | $7.68 | $9.91 | 3,400 |
| 2013-07-29 | $7.68 | $9.91 | 900 |
| 2013-07-26 | $7.68 | $9.91 | 0 |
| 2013-07-25 | $7.68 | $9.91 | 0 |
| 2013-07-24 | $7.68 | $9.91 | 0 |
| 2013-07-23 | $7.68 | $9.91 | 700 |
| 2013-07-22 | $7.92 | $10.22 | 0 |
| 2013-07-19 | $7.92 | $10.22 | 0 |
| 2013-07-18 | $7.92 | $10.22 | 0 |
| 2013-07-17 | $7.92 | $10.22 | 800 |
| 2013-07-16 | $7.98 | $10.30 | 0 |
| 2013-07-15 | $7.98 | $10.30 | 6,100 |
| 2013-07-12 | $8.25 | $10.65 | 30,600 |
| 2013-07-11 | $8.07 | $10.42 | 1,200 |
| 2013-07-10 | $8.30 | $10.71 | 0 |
| 2013-07-09 | $8.30 | $10.71 | 3,600 |
| 2013-07-08 | $8.20 | $10.59 | 1,500 |
| 2013-07-05 | $7.76 | $10.02 | 0 |
| 2013-07-03 | $7.76 | $10.02 | 0 |
| 2013-07-02 | $7.76 | $10.02 | 0 |
| 2013-07-01 | $7.76 | $10.02 | 4,300 |
| 2013-06-28 | $7.76 | $10.02 | 0 |
| 2013-06-27 | $7.76 | $10.02 | 4,700 |
| 2013-06-26 | $6.00 | $7.75 | 3,500 |
| 2013-06-25 | $8.01 | $10.34 | 1,300 |
| 2013-06-24 | $8.16 | $10.53 | 200 |
| 2013-06-21 | $8.88 | $11.46 | 700 |
| 2013-06-20 | $8.15 | $10.52 | 300 |
| 2013-06-19 | $8.15 | $10.52 | 500 |
| 2013-06-18 | $8.16 | $10.53 | 600 |
| 2013-06-17 | $8.21 | $10.60 | 0 |
| 2013-06-14 | $8.21 | $10.60 | 0 |
| 2013-06-13 | $8.21 | $10.60 | 800 |
| 2013-06-12 | $8.51 | $10.99 | 200 |
| 2013-06-11 | $8.51 | $10.99 | 500 |
| 2013-06-10 | $8.50 | $10.97 | 0 |
| 2013-06-07 | $8.50 | $10.97 | 100 |
| 2013-06-06 | $8.75 | $11.30 | 4,800 |
| 2013-06-05 | $9.14 | $11.80 | 1,000 |
| 2013-06-04 | $10.15 | $13.10 | 2,500 |
| 2013-06-03 | $10.44 | $13.48 | 0 |
| 2013-05-31 | $10.44 | $13.48 | 100 |
| 2013-05-30 | $10.49 | $13.54 | 98,200 |
| 2013-05-29 | $10.90 | $14.07 | 28,200 |
| 2013-05-28 | $11.00 | $14.20 | 400 |
| 2013-05-24 | $10.40 | $13.43 | 26,900 |
| 2013-05-23 | $8.80 | $11.36 | 3,600 |
| 2013-05-22 | $8.32 | $10.74 | 1,000 |
| 2013-05-21 | $8.37 | $10.81 | 0 |
| 2013-05-20 | $8.37 | $10.81 | 300 |
| 2013-05-17 | $8.85 | $11.42 | 0 |
| 2013-05-16 | $8.85 | $11.42 | 400 |
| 2013-05-15 | $9.04 | $11.67 | 7,700 |
| 2013-05-14 | $8.96 | $11.57 | 500 |
| 2013-05-13 | $8.50 | $10.97 | 7,400 |
| 2013-05-10 | $8.28 | $10.69 | 800 |
| 2013-05-09 | $8.75 | $11.30 | 1,900 |
| 2013-05-08 | $8.00 | $10.33 | 1,800 |
| 2013-05-07 | $7.95 | $10.26 | 100 |
| 2013-05-06 | $7.80 | $10.07 | 2,500 |
| 2013-05-03 | $7.60 | $9.81 | 400 |
| 2013-05-02 | $7.60 | $9.81 | 200 |
| 2013-05-01 | $7.77 | $10.03 | 1,000 |
| 2013-04-30 | $8.00 | $10.33 | 300 |
| 2013-04-29 | $8.20 | $10.59 | 1,800 |
| 2013-04-26 | $7.77 | $10.03 | 600 |
| 2013-04-25 | $7.77 | $10.03 | 2,400 |
| 2013-04-24 | $7.77 | $10.03 | 700 |
| 2013-04-23 | $7.75 | $10.00 | 900 |
| 2013-04-22 | $8.15 | $10.52 | 300 |
| 2013-04-19 | $8.38 | $10.82 | 0 |
| 2013-04-18 | $8.38 | $10.82 | 1,000 |
| 2013-04-17 | $8.15 | $10.52 | 2,800 |
| 2013-04-16 | $8.45 | $10.91 | 2,400 |
| 2013-04-15 | $8.30 | $10.71 | 0 |
| 2013-04-12 | $8.30 | $10.71 | 100 |
| 2013-04-11 | $8.30 | $10.71 | 2,600 |
| 2013-04-10 | $8.45 | $10.91 | 2,200 |
| 2013-04-09 | $7.77 | $10.03 | 0 |
| 2013-04-08 | $7.77 | $10.03 | 1,400 |
| 2013-04-05 | $8.05 | $10.39 | 500 |
| 2013-04-04 | $7.10 | $9.17 | 200 |
| 2013-04-03 | $7.07 | $9.13 | 7,500 |
| 2013-04-02 | $6.50 | $8.39 | 7,600 |
| 2013-04-01 | $5.79 | $7.47 | 1,200 |
| 2013-03-28 | $5.56 | $7.18 | 600 |
| 2013-03-27 | $5.68 | $7.33 | 5,800 |
| 2013-03-26 | $5.67 | $7.32 | 15,200 |
| 2013-03-25 | $5.50 | $7.10 | 6,800 |
| 2013-03-22 | $6.00 | $7.75 | 300 |
| 2013-03-21 | $5.45 | $7.04 | 0 |
| 2013-03-20 | $5.45 | $7.04 | 200 |
| 2013-03-19 | $5.45 | $7.04 | 1,500 |
| 2013-03-18 | $5.25 | $6.78 | 700 |
| 2013-03-15 | $5.25 | $6.78 | 9,200 |
| 2013-03-14 | $4.40 | $5.68 | 800 |
| 2013-03-13 | $3.68 | $4.75 | 600 |
| 2013-03-12 | $3.68 | $4.75 | 100 |
| 2013-03-11 | $3.45 | $4.45 | 0 |
| 2013-03-08 | $3.45 | $4.45 | 300 |
| 2013-03-07 | $3.79 | $4.89 | 0 |
| 2013-03-06 | $3.79 | $4.89 | 11,600 |
| 2013-03-05 | $3.88 | $5.01 | 9,600 |
| 2013-03-04 | $4.00 | $5.16 | 0 |
| 2013-03-01 | $4.00 | $5.16 | 7,100 |
| 2013-02-28 | $4.00 | $5.16 | 1,100 |
| 2013-02-27 | $4.40 | $5.68 | 3,000 |
| 2013-02-26 | $3.71 | $4.79 | 1,000 |
| 2013-02-25 | $3.70 | $4.78 | 6,200 |
| 2013-02-22 | $3.67 | $4.74 | 4,300 |
| 2013-02-21 | $3.75 | $4.84 | 3,800 |
| 2013-02-20 | $3.35 | $4.32 | 300 |
| 2013-02-19 | $3.12 | $4.03 | 300 |
| 2013-02-15 | $3.40 | $4.39 | 0 |
| 2013-02-14 | $3.40 | $4.39 | 200 |
| 2013-02-13 | $3.41 | $4.40 | 0 |
| 2013-02-12 | $3.41 | $4.40 | 200 |
| 2013-02-11 | $3.25 | $4.20 | 0 |
| 2013-02-08 | $3.25 | $4.20 | 300 |
| 2013-02-07 | $3.10 | $4.00 | 0 |
| 2013-02-06 | $3.10 | $4.00 | 0 |
| 2013-02-05 | $3.10 | $4.00 | 100 |
| 2013-02-04 | $2.96 | $3.82 | 500 |
| 2013-02-01 | $3.10 | $4.00 | 0 |
| 2013-01-31 | $3.10 | $4.00 | 4,100 |
| 2013-01-30 | $3.05 | $3.94 | 2,500 |
| 2013-01-29 | $3.05 | $3.94 | 3,600 |
| 2013-01-28 | $3.08 | $3.98 | 200 |
| 2013-01-25 | $3.05 | $3.94 | 500 |
| 2013-01-24 | $3.08 | $3.98 | 1,100 |
| 2013-01-23 | $3.08 | $3.98 | 0 |
| 2013-01-22 | $3.08 | $3.98 | 1,100 |
| 2013-01-18 | $3.29 | $4.25 | 0 |
| 2013-01-17 | $3.29 | $4.25 | 0 |
| 2013-01-16 | $3.29 | $4.25 | 0 |
| 2013-01-15 | $3.29 | $4.25 | 3,000 |
| 2013-01-14 | $3.15 | $4.07 | 0 |
| 2013-01-11 | $3.15 | $4.07 | 0 |
| 2013-01-10 | $3.15 | $4.07 | 1,500 |
| 2013-01-09 | $2.97 | $3.83 | 0 |
| 2013-01-08 | $2.97 | $3.83 | 500 |
| 2013-01-07 | $2.99 | $3.86 | 5,200 |
| 2013-01-04 | $3.01 | $3.89 | 0 |
| 2013-01-03 | $3.01 | $3.89 | 0 |
| 2013-01-02 | $3.01 | $3.89 | 500 |