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
- 2010-07-01 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 | $13.21 | $13.21 | 300 |
| 2013-12-30 | $13.55 | $13.55 | 700 |
| 2013-12-27 | $13.99 | $13.99 | 0 |
| 2013-12-26 | $13.99 | $13.99 | 1,900 |
| 2013-12-24 | $13.75 | $13.75 | 400 |
| 2013-12-23 | $13.75 | $13.75 | 300 |
| 2013-12-20 | $13.75 | $13.75 | 1,900 |
| 2013-12-19 | $13.01 | $13.01 | 2,300 |
| 2013-12-18 | $13.10 | $13.10 | 6,900 |
| 2013-12-17 | $12.85 | $12.85 | 100 |
| 2013-12-16 | $12.80 | $12.80 | 2,600 |
| 2013-12-13 | $12.97 | $12.97 | 8,500 |
| 2013-12-12 | $12.75 | $12.75 | 0 |
| 2013-12-11 | $12.75 | $12.75 | 1,000 |
| 2013-12-10 | $12.99 | $12.99 | 600 |
| 2013-12-09 | $12.65 | $12.65 | 300 |
| 2013-12-06 | $13.00 | $13.00 | 1,400 |
| 2013-12-05 | $13.14 | $13.14 | 200 |
| 2013-12-04 | $13.48 | $13.48 | 500 |
| 2013-12-03 | $12.90 | $12.90 | 0 |
| 2013-12-02 | $12.90 | $12.90 | 2,000 |
| 2013-11-29 | $13.10 | $13.10 | 0 |
| 2013-11-27 | $13.10 | $13.10 | 0 |
| 2013-11-26 | $13.10 | $13.10 | 2,200 |
| 2013-11-25 | $12.85 | $12.85 | 6,000 |
| 2013-11-22 | $12.30 | $12.30 | 1,600 |
| 2013-11-21 | $12.49 | $12.49 | 1,300 |
| 2013-11-20 | $13.35 | $13.35 | 300 |
| 2013-11-19 | $13.06 | $13.06 | 400 |
| 2013-11-18 | $13.17 | $13.17 | 2,800 |
| 2013-11-15 | $12.85 | $12.85 | 700 |
| 2013-11-14 | $13.25 | $13.25 | 5,200 |
| 2013-11-13 | $13.69 | $13.69 | 2,900 |
| 2013-11-12 | $12.01 | $12.01 | 2,500 |
| 2013-11-11 | $12.50 | $12.50 | 3,000 |
| 2013-11-08 | $12.75 | $12.75 | 0 |
| 2013-11-07 | $12.75 | $12.75 | 1,000 |
| 2013-11-06 | $12.95 | $12.95 | 9,400 |
| 2013-11-05 | $12.15 | $12.15 | 2,400 |
| 2013-11-04 | $11.58 | $11.58 | 0 |
| 2013-11-01 | $11.58 | $11.58 | 10,400 |
| 2013-10-31 | $10.86 | $10.86 | 3,300 |
| 2013-10-30 | $10.80 | $10.80 | 5,500 |
| 2013-10-29 | $10.30 | $10.30 | 0 |
| 2013-10-28 | $10.30 | $10.30 | 9,800 |
| 2013-10-25 | $10.50 | $10.50 | 0 |
| 2013-10-24 | $10.50 | $10.50 | 700 |
| 2013-10-23 | $9.95 | $9.95 | 900 |
| 2013-10-22 | $9.55 | $9.55 | 3,600 |
| 2013-10-21 | $9.55 | $9.55 | 300 |
| 2013-10-18 | $9.35 | $9.35 | 3,500 |
| 2013-10-17 | $9.12 | $9.12 | 0 |
| 2013-10-16 | $9.12 | $9.12 | 300 |
| 2013-10-15 | $8.99 | $8.99 | 200 |
| 2013-10-14 | $8.80 | $8.80 | 0 |
| 2013-10-11 | $8.80 | $8.80 | 500 |
| 2013-10-10 | $8.81 | $8.81 | 0 |
| 2013-10-09 | $8.81 | $8.81 | 1,900 |
| 2013-10-08 | $8.81 | $8.81 | 40,100 |
| 2013-10-07 | $8.94 | $8.94 | 9,400 |
| 2013-10-04 | $8.94 | $8.94 | 1,400 |
| 2013-10-03 | $8.94 | $8.94 | 45,200 |
| 2013-10-02 | $8.99 | $8.99 | 0 |
| 2013-10-01 | $8.99 | $8.99 | 3,400 |
| 2013-09-30 | $8.89 | $8.89 | 300 |
| 2013-09-27 | $9.10 | $9.10 | 200 |
| 2013-09-26 | $9.24 | $9.24 | 0 |
| 2013-09-25 | $9.24 | $9.24 | 1,100 |
| 2013-09-24 | $9.25 | $9.25 | 0 |
| 2013-09-23 | $9.25 | $9.25 | 1,700 |
| 2013-09-20 | $8.75 | $8.75 | 161,900 |
| 2013-09-19 | $8.64 | $8.64 | 1,000 |
| 2013-09-18 | $8.92 | $8.92 | 0 |
| 2013-09-17 | $8.92 | $8.92 | 0 |
| 2013-09-16 | $8.92 | $8.92 | 0 |
| 2013-09-13 | $8.92 | $8.92 | 0 |
| 2013-09-12 | $8.92 | $8.92 | 17,200 |
| 2013-09-11 | $8.76 | $8.76 | 3,500 |
| 2013-09-10 | $8.89 | $8.89 | 100 |
| 2013-09-09 | $8.64 | $8.64 | 291,500 |
| 2013-09-06 | $8.49 | $8.49 | 1,300 |
| 2013-09-05 | $8.25 | $8.25 | 18,000 |
| 2013-09-04 | $8.00 | $8.00 | 8,200 |
| 2013-09-03 | $7.75 | $7.75 | 11,200 |
| 2013-08-30 | $7.50 | $7.50 | 0 |
| 2013-08-29 | $7.50 | $7.50 | 5,300 |
| 2013-08-28 | $7.35 | $7.35 | 0 |
| 2013-08-27 | $7.35 | $7.35 | 0 |
| 2013-08-26 | $7.35 | $7.35 | 300 |
| 2013-08-23 | $7.24 | $7.24 | 600 |
| 2013-08-22 | $7.05 | $7.05 | 1,000 |
| 2013-08-21 | $7.10 | $7.10 | 0 |
| 2013-08-20 | $7.10 | $7.10 | 16,500 |
| 2013-08-19 | $7.10 | $7.10 | 10,100 |
| 2013-08-16 | $6.90 | $6.90 | 0 |
| 2013-08-15 | $6.90 | $6.90 | 0 |
| 2013-08-14 | $6.90 | $6.90 | 24,500 |
| 2013-08-13 | $7.10 | $7.10 | 2,500 |
| 2013-08-12 | $7.10 | $7.10 | 5,600 |
| 2013-08-09 | $7.20 | $7.20 | 0 |
| 2013-08-08 | $7.20 | $7.20 | 0 |
| 2013-08-07 | $7.20 | $7.20 | 35,300 |
| 2013-08-06 | $7.50 | $7.50 | 20,800 |
| 2013-08-05 | $7.80 | $7.80 | 4,700 |
| 2013-08-02 | $7.57 | $7.57 | 500 |
| 2013-08-01 | $7.66 | $7.66 | 10,400 |
| 2013-07-31 | $7.75 | $7.75 | 0 |
| 2013-07-30 | $7.75 | $7.75 | 100 |
| 2013-07-29 | $7.85 | $7.85 | 500 |
| 2013-07-26 | $7.85 | $7.85 | 1,200 |
| 2013-07-25 | $7.90 | $7.90 | 2,000 |
| 2013-07-24 | $7.90 | $7.90 | 0 |
| 2013-07-23 | $7.90 | $7.90 | 0 |
| 2013-07-22 | $7.90 | $7.90 | 100 |
| 2013-07-19 | $7.95 | $7.95 | 400 |
| 2013-07-18 | $8.00 | $8.00 | 0 |
| 2013-07-17 | $8.00 | $8.00 | 2,000 |
| 2013-07-16 | $8.00 | $8.00 | 18,300 |
| 2013-07-15 | $8.04 | $8.04 | 0 |
| 2013-07-12 | $8.04 | $8.04 | 100 |
| 2013-07-11 | $8.10 | $8.10 | 52,500 |
| 2013-07-10 | $8.30 | $8.30 | 256,900 |
| 2013-07-09 | $8.30 | $8.30 | 17,700 |
| 2013-07-08 | $8.02 | $8.02 | 10,000 |
| 2013-07-05 | $7.75 | $7.75 | 5,400 |
| 2013-07-03 | $7.51 | $7.51 | 500 |
| 2013-07-02 | $7.45 | $7.45 | 2,200 |
| 2013-07-01 | $7.93 | $7.93 | 0 |
| 2013-06-28 | $7.93 | $7.93 | 269,100 |
| 2013-06-27 | $7.75 | $7.75 | 3,800 |
| 2013-06-26 | $6.75 | $6.75 | 27,000 |
| 2013-06-25 | $8.14 | $8.14 | 1,200 |
| 2013-06-24 | $8.15 | $8.15 | 100 |
| 2013-06-21 | $8.25 | $8.25 | 103,100 |
| 2013-06-20 | $8.30 | $8.30 | 0 |
| 2013-06-19 | $8.30 | $8.30 | 9,900 |
| 2013-06-18 | $8.39 | $8.39 | 0 |
| 2013-06-17 | $8.39 | $8.39 | 0 |
| 2013-06-14 | $8.39 | $8.39 | 0 |
| 2013-06-13 | $8.39 | $8.39 | 2,100 |
| 2013-06-12 | $8.39 | $8.39 | 4,300 |
| 2013-06-11 | $9.36 | $9.36 | 0 |
| 2013-06-10 | $9.36 | $9.36 | 0 |
| 2013-06-07 | $9.36 | $9.36 | 0 |
| 2013-06-06 | $9.36 | $9.36 | 0 |
| 2013-06-05 | $9.36 | $9.36 | 600 |
| 2013-06-04 | $10.17 | $10.17 | 27,200 |
| 2013-06-03 | $10.00 | $10.00 | 9,400 |
| 2013-05-31 | $10.25 | $10.25 | 10,200 |
| 2013-05-30 | $10.25 | $10.25 | 10,100 |
| 2013-05-29 | $10.25 | $10.25 | 467,400 |
| 2013-05-28 | $10.70 | $10.70 | 120,300 |
| 2013-05-24 | $10.71 | $10.71 | 808,600 |
| 2013-05-23 | $9.00 | $9.00 | 58,600 |
| 2013-05-22 | $8.39 | $8.39 | 10,100 |
| 2013-05-21 | $8.45 | $8.45 | 1,000 |
| 2013-05-20 | $8.49 | $8.49 | 100 |
| 2013-05-17 | $8.61 | $8.61 | 0 |
| 2013-05-16 | $8.61 | $8.61 | 2,900 |
| 2013-05-15 | $9.00 | $9.00 | 13,700 |
| 2013-05-14 | $9.00 | $9.00 | 464,500 |
| 2013-05-13 | $8.65 | $8.65 | 0 |
| 2013-05-10 | $8.65 | $8.65 | 800 |
| 2013-05-09 | $8.80 | $8.80 | 900 |
| 2013-05-08 | $8.01 | $8.01 | 400 |
| 2013-05-07 | $7.75 | $7.75 | 5,100 |
| 2013-05-06 | $7.36 | $7.36 | 0 |
| 2013-05-03 | $7.36 | $7.36 | 4,300 |
| 2013-05-02 | $7.45 | $7.45 | 2,200 |
| 2013-05-01 | $7.75 | $7.75 | 8,900 |
| 2013-04-30 | $7.85 | $7.85 | 1,200 |
| 2013-04-29 | $8.00 | $8.00 | 0 |
| 2013-04-26 | $8.00 | $8.00 | 40,200 |
| 2013-04-25 | $7.98 | $7.98 | 2,200 |
| 2013-04-24 | $7.85 | $7.85 | 7,100 |
| 2013-04-23 | $7.80 | $7.80 | 1,100 |
| 2013-04-22 | $8.43 | $8.43 | 500 |
| 2013-04-19 | $8.21 | $8.21 | 300 |
| 2013-04-18 | $8.30 | $8.30 | 8,000 |
| 2013-04-17 | $8.02 | $8.02 | 8,600 |
| 2013-04-16 | $8.47 | $8.47 | 0 |
| 2013-04-15 | $8.47 | $8.47 | 0 |
| 2013-04-12 | $8.47 | $8.47 | 3,700 |
| 2013-04-11 | $8.40 | $8.40 | 900 |
| 2013-04-10 | $8.50 | $8.50 | 8,300 |
| 2013-04-09 | $7.84 | $7.84 | 6,000 |
| 2013-04-08 | $7.76 | $7.76 | 100 |
| 2013-04-05 | $7.99 | $7.99 | 1,800 |
| 2013-04-04 | $7.40 | $7.40 | 11,700 |
| 2013-04-03 | $7.03 | $7.03 | 4,618,300 |
| 2013-04-02 | $6.94 | $6.94 | 12,700 |
| 2013-04-01 | $5.69 | $5.69 | 18,600 |
| 2013-03-28 | $5.65 | $5.65 | 7,400 |
| 2013-03-27 | $5.50 | $5.50 | 7,300 |
| 2013-03-26 | $5.60 | $5.60 | 3,400 |
| 2013-03-25 | $5.60 | $5.60 | 33,500 |
| 2013-03-22 | $5.82 | $5.82 | 1,600 |
| 2013-03-21 | $5.46 | $5.46 | 7,000 |
| 2013-03-20 | $5.56 | $5.56 | 200 |
| 2013-03-19 | $5.59 | $5.59 | 3,000 |
| 2013-03-18 | $5.05 | $5.05 | 3,618,100 |
| 2013-03-15 | $5.50 | $5.50 | 1,700 |
| 2013-03-14 | $4.50 | $4.50 | 15,500 |
| 2013-03-13 | $3.60 | $3.60 | 0 |
| 2013-03-12 | $3.60 | $3.60 | 7,900 |
| 2013-03-11 | $3.60 | $3.60 | 7,100 |
| 2013-03-08 | $3.50 | $3.50 | 0 |
| 2013-03-07 | $3.50 | $3.50 | 500 |
| 2013-03-06 | $3.64 | $3.64 | 7,300 |
| 2013-03-05 | $3.84 | $3.84 | 12,700 |
| 2013-03-04 | $4.00 | $4.00 | 0 |
| 2013-03-01 | $4.00 | $4.00 | 0 |
| 2013-02-28 | $4.00 | $4.00 | 11,000 |
| 2013-02-27 | $4.00 | $4.00 | 11,700 |
| 2013-02-26 | $3.75 | $3.75 | 1,000 |
| 2013-02-25 | $3.75 | $3.75 | 0 |
| 2013-02-22 | $3.75 | $3.75 | 100 |
| 2013-02-21 | $3.46 | $3.46 | 8,900 |
| 2013-02-20 | $3.35 | $3.35 | 0 |
| 2013-02-19 | $3.35 | $3.35 | 1,100 |
| 2013-02-15 | $3.39 | $3.39 | 100 |
| 2013-02-14 | $3.39 | $3.39 | 1,300 |
| 2013-02-13 | $3.20 | $3.20 | 427,600 |
| 2013-02-12 | $3.20 | $3.20 | 150,000 |
| 2013-02-11 | $3.20 | $3.20 | 345,100 |
| 2013-02-08 | $3.10 | $3.10 | 0 |
| 2013-02-07 | $3.10 | $3.10 | 0 |
| 2013-02-06 | $3.10 | $3.10 | 4,200 |
| 2013-02-05 | $3.05 | $3.05 | 4,000 |
| 2013-02-04 | $3.10 | $3.10 | 0 |
| 2013-02-01 | $3.10 | $3.10 | 0 |
| 2013-01-31 | $3.10 | $3.10 | 44,200 |
| 2013-01-30 | $3.25 | $3.25 | 0 |
| 2013-01-29 | $3.25 | $3.25 | 0 |
| 2013-01-28 | $3.25 | $3.25 | 20,100 |
| 2013-01-25 | $3.11 | $3.11 | 100 |
| 2013-01-24 | $3.11 | $3.11 | 0 |
| 2013-01-23 | $3.11 | $3.11 | 0 |
| 2013-01-22 | $3.11 | $3.11 | 0 |
| 2013-01-18 | $3.11 | $3.11 | 200 |
| 2013-01-17 | $3.11 | $3.11 | 0 |
| 2013-01-16 | $3.11 | $3.11 | 300 |
| 2013-01-15 | $3.19 | $3.19 | 0 |
| 2013-01-14 | $3.19 | $3.19 | 1,000 |
| 2013-01-11 | $3.20 | $3.20 | 8,500 |
| 2013-01-10 | $3.15 | $3.15 | 7,100 |
| 2013-01-09 | $2.94 | $2.94 | 0 |
| 2013-01-08 | $2.94 | $2.94 | 3,000 |
| 2013-01-07 | $2.94 | $2.94 | 200 |
| 2013-01-04 | $2.94 | $2.94 | 0 |
| 2013-01-03 | $2.94 | $2.94 | 0 |
| 2013-01-02 | $2.94 | $2.94 | 0 |