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 | $13.80 | $13.80 | 3,600 |
| 2013-12-30 | $13.85 | $13.85 | 2,500 |
| 2013-12-27 | $13.67 | $13.67 | 900 |
| 2013-12-26 | $13.78 | $13.78 | 4,500 |
| 2013-12-24 | $14.09 | $14.09 | 5,300 |
| 2013-12-23 | $13.95 | $13.95 | 500 |
| 2013-12-20 | $14.00 | $14.00 | 3,100 |
| 2013-12-19 | $14.00 | $14.00 | 3,900 |
| 2013-12-18 | $13.08 | $13.08 | 9,600 |
| 2013-12-17 | $12.80 | $12.80 | 2,900 |
| 2013-12-16 | $13.35 | $13.35 | 2,700 |
| 2013-12-13 | $12.99 | $12.99 | 2,500 |
| 2013-12-12 | $12.60 | $12.60 | 0 |
| 2013-12-11 | $12.60 | $12.60 | 2,300 |
| 2013-12-10 | $12.60 | $12.60 | 1,800 |
| 2013-12-09 | $12.60 | $12.60 | 5,800 |
| 2013-12-06 | $13.09 | $13.09 | 5,500 |
| 2013-12-05 | $12.90 | $12.90 | 4,200 |
| 2013-12-04 | $13.10 | $13.10 | 3,600 |
| 2013-12-03 | $13.10 | $13.10 | 6,900 |
| 2013-12-02 | $13.50 | $13.50 | 0 |
| 2013-11-29 | $13.50 | $13.50 | 1,100 |
| 2013-11-27 | $13.05 | $13.05 | 2,200 |
| 2013-11-26 | $13.48 | $13.48 | 8,400 |
| 2013-11-25 | $12.80 | $12.80 | 8,800 |
| 2013-11-22 | $12.25 | $12.25 | 6,800 |
| 2013-11-21 | $12.47 | $12.47 | 14,200 |
| 2013-11-20 | $13.40 | $13.40 | 2,800 |
| 2013-11-19 | $13.48 | $13.48 | 1,400 |
| 2013-11-18 | $13.00 | $13.00 | 4,900 |
| 2013-11-15 | $13.52 | $13.52 | 262,500 |
| 2013-11-14 | $13.07 | $13.07 | 38,400 |
| 2013-11-13 | $13.60 | $13.60 | 5,000 |
| 2013-11-12 | $12.34 | $12.34 | 1,300 |
| 2013-11-11 | $12.70 | $12.70 | 1,600 |
| 2013-11-08 | $12.75 | $12.75 | 4,800 |
| 2013-11-07 | $13.00 | $13.00 | 800 |
| 2013-11-06 | $12.76 | $12.76 | 6,700 |
| 2013-11-05 | $12.26 | $12.26 | 2,700 |
| 2013-11-04 | $11.61 | $11.61 | 3,100 |
| 2013-11-01 | $11.80 | $11.80 | 1,000 |
| 2013-10-31 | $11.26 | $11.26 | 400 |
| 2013-10-30 | $10.75 | $10.75 | 800 |
| 2013-10-29 | $10.75 | $10.75 | 500 |
| 2013-10-28 | $10.40 | $10.40 | 25,000 |
| 2013-10-25 | $10.91 | $10.91 | 2,000 |
| 2013-10-24 | $10.79 | $10.79 | 2,200 |
| 2013-10-23 | $10.23 | $10.23 | 1,300 |
| 2013-10-22 | $9.79 | $9.79 | 600 |
| 2013-10-21 | $9.41 | $9.41 | 1,000 |
| 2013-10-18 | $9.40 | $9.40 | 2,200 |
| 2013-10-17 | $9.41 | $9.41 | 900 |
| 2013-10-16 | $9.40 | $9.40 | 4,500 |
| 2013-10-15 | $9.00 | $9.00 | 1,100 |
| 2013-10-14 | $9.00 | $9.00 | 1,000 |
| 2013-10-11 | $9.05 | $9.05 | 1,100 |
| 2013-10-10 | $9.32 | $9.32 | 0 |
| 2013-10-09 | $9.32 | $9.32 | 0 |
| 2013-10-08 | $9.32 | $9.32 | 0 |
| 2013-10-07 | $9.32 | $9.32 | 100 |
| 2013-10-04 | $9.45 | $9.45 | 0 |
| 2013-10-03 | $9.45 | $9.45 | 600 |
| 2013-10-02 | $9.10 | $9.10 | 0 |
| 2013-10-01 | $9.10 | $9.10 | 0 |
| 2013-09-30 | $9.10 | $9.10 | 500 |
| 2013-09-27 | $9.26 | $9.26 | 0 |
| 2013-09-26 | $9.26 | $9.26 | 1,800 |
| 2013-09-25 | $9.36 | $9.36 | 2,100 |
| 2013-09-24 | $9.40 | $9.40 | 700 |
| 2013-09-23 | $8.95 | $8.95 | 100 |
| 2013-09-20 | $8.95 | $8.95 | 900 |
| 2013-09-19 | $9.23 | $9.23 | 1,900 |
| 2013-09-18 | $8.95 | $8.95 | 900 |
| 2013-09-17 | $8.90 | $8.90 | 0 |
| 2013-09-16 | $8.90 | $8.90 | 0 |
| 2013-09-13 | $8.90 | $8.90 | 0 |
| 2013-09-12 | $8.90 | $8.90 | 5,600 |
| 2013-09-11 | $9.23 | $9.23 | 400 |
| 2013-09-10 | $9.01 | $9.01 | 1,000 |
| 2013-09-09 | $8.50 | $8.50 | 19,700 |
| 2013-09-06 | $8.30 | $8.30 | 1,200 |
| 2013-09-05 | $8.34 | $8.34 | 900 |
| 2013-09-04 | $8.19 | $8.19 | 500 |
| 2013-09-03 | $7.91 | $7.91 | 4,600 |
| 2013-08-30 | $7.59 | $7.59 | 500 |
| 2013-08-29 | $7.60 | $7.60 | 7,000 |
| 2013-08-28 | $7.37 | $7.37 | 5,500 |
| 2013-08-27 | $7.44 | $7.44 | 100 |
| 2013-08-26 | $7.44 | $7.44 | 1,400 |
| 2013-08-23 | $7.25 | $7.25 | 0 |
| 2013-08-22 | $7.25 | $7.25 | 1,500 |
| 2013-08-21 | $7.00 | $7.00 | 600 |
| 2013-08-20 | $7.05 | $7.05 | 300 |
| 2013-08-19 | $7.00 | $7.00 | 400 |
| 2013-08-16 | $6.90 | $6.90 | 16,900 |
| 2013-08-15 | $6.80 | $6.80 | 1,900 |
| 2013-08-14 | $6.85 | $6.85 | 7,000 |
| 2013-08-13 | $7.15 | $7.15 | 0 |
| 2013-08-12 | $7.15 | $7.15 | 1,700 |
| 2013-08-09 | $6.96 | $6.96 | 0 |
| 2013-08-08 | $6.96 | $6.96 | 2,400 |
| 2013-08-07 | $7.20 | $7.20 | 9,600 |
| 2013-08-06 | $7.06 | $7.06 | 2,000 |
| 2013-08-05 | $7.71 | $7.71 | 0 |
| 2013-08-02 | $7.71 | $7.71 | 0 |
| 2013-08-01 | $7.71 | $7.71 | 0 |
| 2013-07-31 | $7.71 | $7.71 | 2,100 |
| 2013-07-30 | $7.71 | $7.71 | 9,100 |
| 2013-07-29 | $7.70 | $7.70 | 500 |
| 2013-07-26 | $7.90 | $7.90 | 1,500 |
| 2013-07-25 | $7.91 | $7.91 | 1,700 |
| 2013-07-24 | $7.80 | $7.80 | 400 |
| 2013-07-23 | $7.95 | $7.95 | 1,500 |
| 2013-07-22 | $7.95 | $7.95 | 0 |
| 2013-07-19 | $7.95 | $7.95 | 1,700 |
| 2013-07-18 | $7.60 | $7.60 | 400 |
| 2013-07-17 | $8.01 | $8.01 | 900 |
| 2013-07-16 | $8.10 | $8.10 | 0 |
| 2013-07-15 | $8.10 | $8.10 | 0 |
| 2013-07-12 | $8.10 | $8.10 | 800 |
| 2013-07-11 | $8.21 | $8.21 | 5,300 |
| 2013-07-10 | $8.35 | $8.35 | 4,300 |
| 2013-07-09 | $8.25 | $8.25 | 0 |
| 2013-07-08 | $8.25 | $8.25 | 800 |
| 2013-07-05 | $7.66 | $7.66 | 100 |
| 2013-07-03 | $8.00 | $8.00 | 0 |
| 2013-07-02 | $8.00 | $8.00 | 2,700 |
| 2013-07-01 | $7.80 | $7.80 | 0 |
| 2013-06-28 | $7.80 | $7.80 | 4,800 |
| 2013-06-27 | $7.79 | $7.79 | 16,200 |
| 2013-06-26 | $7.20 | $7.20 | 32,900 |
| 2013-06-25 | $8.02 | $8.02 | 2,500 |
| 2013-06-24 | $8.25 | $8.25 | 5,500 |
| 2013-06-21 | $8.41 | $8.41 | 0 |
| 2013-06-20 | $8.41 | $8.41 | 0 |
| 2013-06-19 | $8.41 | $8.41 | 500 |
| 2013-06-18 | $8.47 | $8.47 | 1,600 |
| 2013-06-17 | $8.16 | $8.16 | 100 |
| 2013-06-14 | $8.21 | $8.21 | 6,800 |
| 2013-06-13 | $8.43 | $8.43 | 2,000 |
| 2013-06-12 | $8.53 | $8.53 | 1,000 |
| 2013-06-11 | $9.00 | $9.00 | 1,000 |
| 2013-06-10 | $8.80 | $8.80 | 0 |
| 2013-06-07 | $8.80 | $8.80 | 4,600 |
| 2013-06-06 | $9.20 | $9.20 | 1,800 |
| 2013-06-05 | $9.25 | $9.25 | 2,500 |
| 2013-06-04 | $10.10 | $10.10 | 5,300 |
| 2013-06-03 | $10.35 | $10.35 | 1,700 |
| 2013-05-31 | $10.07 | $10.07 | 2,900 |
| 2013-05-30 | $10.43 | $10.43 | 1,200 |
| 2013-05-29 | $11.43 | $11.43 | 10,000 |
| 2013-05-28 | $11.85 | $11.85 | 5,600 |
| 2013-05-24 | $10.57 | $10.57 | 13,800 |
| 2013-05-23 | $9.30 | $9.30 | 30,900 |
| 2013-05-22 | $8.59 | $8.59 | 1,000 |
| 2013-05-21 | $8.60 | $8.60 | 7,800 |
| 2013-05-20 | $8.90 | $8.90 | 500 |
| 2013-05-17 | $8.50 | $8.50 | 1,600 |
| 2013-05-16 | $9.12 | $9.12 | 2,100 |
| 2013-05-15 | $9.10 | $9.10 | 7,000 |
| 2013-05-14 | $9.00 | $9.00 | 3,400 |
| 2013-05-13 | $8.60 | $8.60 | 17,800 |
| 2013-05-10 | $8.79 | $8.79 | 2,000 |
| 2013-05-09 | $8.60 | $8.60 | 2,400 |
| 2013-05-08 | $8.20 | $8.20 | 2,100 |
| 2013-05-07 | $7.90 | $7.90 | 1,500 |
| 2013-05-06 | $7.85 | $7.85 | 500 |
| 2013-05-03 | $7.60 | $7.60 | 10,900 |
| 2013-05-02 | $7.50 | $7.50 | 5,200 |
| 2013-05-01 | $7.62 | $7.62 | 10,500 |
| 2013-04-30 | $8.05 | $8.05 | 1,800 |
| 2013-04-29 | $8.07 | $8.07 | 3,200 |
| 2013-04-26 | $8.10 | $8.10 | 0 |
| 2013-04-25 | $8.10 | $8.10 | 10,400 |
| 2013-04-24 | $7.99 | $7.99 | 2,300 |
| 2013-04-23 | $7.65 | $7.65 | 900 |
| 2013-04-22 | $8.45 | $8.45 | 2,200 |
| 2013-04-19 | $8.35 | $8.35 | 2,500 |
| 2013-04-18 | $8.20 | $8.20 | 600 |
| 2013-04-17 | $8.40 | $8.40 | 1,800 |
| 2013-04-16 | $8.40 | $8.40 | 3,800 |
| 2013-04-15 | $8.30 | $8.30 | 2,400 |
| 2013-04-12 | $8.20 | $8.20 | 5,200 |
| 2013-04-11 | $8.50 | $8.50 | 8,900 |
| 2013-04-10 | $8.65 | $8.65 | 8,400 |
| 2013-04-09 | $7.90 | $7.90 | 4,300 |
| 2013-04-08 | $8.25 | $8.25 | 0 |
| 2013-04-05 | $8.25 | $8.25 | 9,600 |
| 2013-04-04 | $7.60 | $7.60 | 1,800 |
| 2013-04-03 | $7.00 | $7.00 | 2,200 |
| 2013-04-02 | $6.50 | $6.50 | 19,400 |
| 2013-04-01 | $5.80 | $5.80 | 5,500 |
| 2013-03-28 | $5.70 | $5.70 | 11,600 |
| 2013-03-27 | $5.56 | $5.56 | 600 |
| 2013-03-26 | $5.75 | $5.75 | 100 |
| 2013-03-25 | $5.55 | $5.55 | 18,300 |
| 2013-03-22 | $5.70 | $5.70 | 3,800 |
| 2013-03-21 | $5.80 | $5.80 | 24,800 |
| 2013-03-20 | $5.50 | $5.50 | 6,200 |
| 2013-03-19 | $5.31 | $5.31 | 5,400 |
| 2013-03-18 | $5.22 | $5.22 | 7,600 |
| 2013-03-15 | $5.40 | $5.40 | 2,400 |
| 2013-03-14 | $4.49 | $4.49 | 6,000 |
| 2013-03-13 | $3.75 | $3.75 | 4,100 |
| 2013-03-12 | $3.65 | $3.65 | 9,900 |
| 2013-03-11 | $3.60 | $3.60 | 0 |
| 2013-03-08 | $3.60 | $3.60 | 1,000 |
| 2013-03-07 | $3.56 | $3.56 | 7,000 |
| 2013-03-06 | $3.70 | $3.70 | 1,500 |
| 2013-03-05 | $3.86 | $3.86 | 12,300 |
| 2013-03-04 | $4.00 | $4.00 | 0 |
| 2013-03-01 | $4.00 | $4.00 | 10,100 |
| 2013-02-28 | $4.00 | $4.00 | 500 |
| 2013-02-27 | $3.92 | $3.92 | 21,500 |
| 2013-02-26 | $3.90 | $3.90 | 600 |
| 2013-02-25 | $3.90 | $3.90 | 2,900 |
| 2013-02-22 | $3.85 | $3.85 | 2,100 |
| 2013-02-21 | $3.75 | $3.75 | 29,900 |
| 2013-02-20 | $3.35 | $3.35 | 7,600 |
| 2013-02-19 | $3.35 | $3.35 | 21,100 |
| 2013-02-15 | $3.20 | $3.20 | 14,000 |
| 2013-02-14 | $3.38 | $3.38 | 10,500 |
| 2013-02-13 | $3.24 | $3.24 | 0 |
| 2013-02-12 | $3.24 | $3.24 | 0 |
| 2013-02-11 | $3.24 | $3.24 | 1,200 |
| 2013-02-08 | $3.22 | $3.22 | 500 |
| 2013-02-07 | $3.15 | $3.15 | 0 |
| 2013-02-06 | $3.15 | $3.15 | 0 |
| 2013-02-05 | $3.15 | $3.15 | 4,400 |
| 2013-02-04 | $3.02 | $3.02 | 1,000 |
| 2013-02-01 | $3.00 | $3.00 | 5,100 |
| 2013-01-31 | $3.16 | $3.16 | 1,000 |
| 2013-01-30 | $3.20 | $3.20 | 2,000 |
| 2013-01-29 | $3.20 | $3.20 | 2,000 |
| 2013-01-28 | $3.20 | $3.20 | 1,100 |
| 2013-01-25 | $3.18 | $3.18 | 1,000 |
| 2013-01-24 | $3.00 | $3.00 | 2,300 |
| 2013-01-23 | $3.15 | $3.15 | 9,800 |
| 2013-01-22 | $3.10 | $3.10 | 3,000 |
| 2013-01-18 | $3.12 | $3.12 | 800 |
| 2013-01-17 | $3.20 | $3.20 | 7,000 |
| 2013-01-16 | $3.18 | $3.18 | 1,000 |
| 2013-01-15 | $3.18 | $3.18 | 5,400 |
| 2013-01-14 | $3.34 | $3.34 | 5,500 |
| 2013-01-11 | $3.20 | $3.20 | 12,300 |
| 2013-01-10 | $3.15 | $3.15 | 10,400 |
| 2013-01-09 | $3.00 | $3.00 | 3,800 |
| 2013-01-08 | $2.90 | $2.90 | 3,500 |
| 2013-01-07 | $2.90 | $2.90 | 23,000 |
| 2013-01-04 | $2.84 | $2.84 | 1,500 |
| 2013-01-03 | $2.83 | $2.83 | 200 |
| 2013-01-02 | $3.00 | $3.00 | 1,200 |