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 | $8.97 | $8.97 | 343,200 |
| 2013-12-30 | $9.19 | $9.19 | 311,900 |
| 2013-12-27 | $8.95 | $8.95 | 1,127,000 |
| 2013-12-26 | $9.05 | $9.05 | 742,700 |
| 2013-12-24 | $9.10 | $9.10 | 271,700 |
| 2013-12-23 | $9.08 | $9.08 | 673,200 |
| 2013-12-20 | $9.05 | $9.05 | 512,600 |
| 2013-12-19 | $8.90 | $8.90 | 1,314,600 |
| 2013-12-18 | $8.56 | $8.56 | 1,449,700 |
| 2013-12-17 | $8.40 | $8.40 | 92,300 |
| 2013-12-16 | $8.37 | $8.37 | 350,200 |
| 2013-12-13 | $8.40 | $8.40 | 110,700 |
| 2013-12-12 | $8.40 | $8.40 | 213,200 |
| 2013-12-11 | $8.30 | $8.30 | 198,800 |
| 2013-12-10 | $8.30 | $8.30 | 571,500 |
| 2013-12-09 | $8.25 | $8.25 | 609,300 |
| 2013-12-06 | $8.30 | $8.30 | 80,500 |
| 2013-12-05 | $8.19 | $8.19 | 765,800 |
| 2013-12-04 | $8.27 | $8.27 | 278,600 |
| 2013-12-03 | $8.27 | $8.27 | 669,800 |
| 2013-12-02 | $8.23 | $8.23 | 789,400 |
| 2013-11-29 | $8.33 | $8.33 | 6,600 |
| 2013-11-27 | $8.30 | $8.30 | 244,000 |
| 2013-11-26 | $8.30 | $8.30 | 476,500 |
| 2013-11-25 | $8.30 | $8.30 | 1,082,600 |
| 2013-11-22 | $8.25 | $8.25 | 1,856,000 |
| 2013-11-21 | $8.38 | $8.38 | 3,428,500 |
| 2013-11-20 | $8.64 | $8.64 | 1,582,000 |
| 2013-11-19 | $8.70 | $8.70 | 2,083,800 |
| 2013-11-18 | $8.67 | $8.67 | 3,436,200 |
| 2013-11-15 | $8.84 | $8.84 | 4,112,100 |
| 2013-11-14 | $8.90 | $8.90 | 7,805,700 |
| 2013-11-13 | $8.81 | $8.81 | 1,856,500 |
| 2013-11-12 | $8.05 | $8.05 | 1,794,500 |
| 2013-11-11 | $8.09 | $8.09 | 121,700 |
| 2013-11-08 | $8.10 | $8.10 | 768,000 |
| 2013-11-07 | $8.20 | $8.20 | 366,600 |
| 2013-11-06 | $8.10 | $8.10 | 725,400 |
| 2013-11-05 | $7.88 | $7.88 | 157,300 |
| 2013-11-04 | $7.40 | $7.40 | 332,800 |
| 2013-11-01 | $7.38 | $7.38 | 1,618,200 |
| 2013-10-31 | $7.09 | $7.09 | 267,700 |
| 2013-10-30 | $7.00 | $7.00 | 1,094,500 |
| 2013-10-29 | $6.83 | $6.83 | 506,100 |
| 2013-10-28 | $6.76 | $6.76 | 174,500 |
| 2013-10-25 | $6.70 | $6.70 | 236,500 |
| 2013-10-24 | $6.71 | $6.71 | 1,971,200 |
| 2013-10-23 | $6.60 | $6.60 | 1,785,500 |
| 2013-10-22 | $6.11 | $6.11 | 1,033,100 |
| 2013-10-21 | $6.10 | $6.10 | 108,200 |
| 2013-10-18 | $6.10 | $6.10 | 184,700 |
| 2013-10-17 | $6.15 | $6.15 | 987,000 |
| 2013-10-16 | $6.02 | $6.02 | 6,897,600 |
| 2013-10-15 | $5.95 | $5.95 | 618,300 |
| 2013-10-14 | $5.85 | $5.85 | 135,900 |
| 2013-10-11 | $5.91 | $5.91 | 97,800 |
| 2013-10-10 | $5.85 | $5.85 | 304,100 |
| 2013-10-09 | $5.84 | $5.84 | 48,400 |
| 2013-10-08 | $5.85 | $5.85 | 26,300 |
| 2013-10-07 | $5.85 | $5.85 | 132,400 |
| 2013-10-04 | $5.86 | $5.86 | 637,300 |
| 2013-10-03 | $5.85 | $5.85 | 64,700 |
| 2013-10-02 | $5.85 | $5.85 | 2,130,000 |
| 2013-10-01 | $5.80 | $5.80 | 204,800 |
| 2013-09-30 | $5.85 | $5.85 | 167,900 |
| 2013-09-27 | $5.90 | $5.90 | 158,800 |
| 2013-09-26 | $5.95 | $5.95 | 381,700 |
| 2013-09-25 | $5.95 | $5.95 | 152,900 |
| 2013-09-24 | $5.95 | $5.95 | 247,200 |
| 2013-09-23 | $5.95 | $5.95 | 739,300 |
| 2013-09-20 | $5.85 | $5.85 | 687,000 |
| 2013-09-19 | $5.80 | $5.80 | 1,006,900 |
| 2013-09-18 | $5.80 | $5.80 | 847,500 |
| 2013-09-17 | $5.60 | $5.60 | 274,100 |
| 2013-09-16 | $5.60 | $5.60 | 390,000 |
| 2013-09-13 | $5.60 | $5.60 | 500,700 |
| 2013-09-12 | $5.65 | $5.65 | 697,500 |
| 2013-09-11 | $5.69 | $5.69 | 303,200 |
| 2013-09-10 | $5.58 | $5.58 | 232,700 |
| 2013-09-09 | $5.51 | $5.51 | 3,112,000 |
| 2013-09-06 | $5.40 | $5.40 | 302,900 |
| 2013-09-05 | $5.42 | $5.42 | 3,564,800 |
| 2013-09-04 | $5.32 | $5.32 | 2,397,300 |
| 2013-09-03 | $5.12 | $5.12 | 5,608,900 |
| 2013-08-30 | $5.13 | $5.13 | 1,289,300 |
| 2013-08-29 | $5.06 | $5.06 | 512,800 |
| 2013-08-28 | $4.95 | $4.95 | 565,200 |
| 2013-08-27 | $4.93 | $4.93 | 765,200 |
| 2013-08-26 | $4.87 | $4.87 | 34,800 |
| 2013-08-23 | $4.85 | $4.85 | 368,500 |
| 2013-08-22 | $4.83 | $4.83 | 2,709,800 |
| 2013-08-21 | $4.83 | $4.83 | 440,500 |
| 2013-08-20 | $4.75 | $4.75 | 637,000 |
| 2013-08-19 | $4.70 | $4.70 | 531,900 |
| 2013-08-16 | $4.75 | $4.75 | 1,222,400 |
| 2013-08-15 | $4.65 | $4.65 | 2,996,600 |
| 2013-08-14 | $4.69 | $4.69 | 913,500 |
| 2013-08-13 | $4.73 | $4.73 | 2,814,200 |
| 2013-08-12 | $4.70 | $4.70 | 1,601,400 |
| 2013-08-09 | $4.70 | $4.70 | 1,626,200 |
| 2013-08-08 | $4.66 | $4.66 | 3,700,800 |
| 2013-08-07 | $4.85 | $4.85 | 665,300 |
| 2013-08-06 | $4.95 | $4.95 | 2,478,000 |
| 2013-08-05 | $5.11 | $5.11 | 1,844,900 |
| 2013-08-02 | $5.01 | $5.01 | 28,100 |
| 2013-08-01 | $5.01 | $5.01 | 496,100 |
| 2013-07-31 | $5.04 | $5.04 | 1,023,900 |
| 2013-07-30 | $5.05 | $5.05 | 4,400,200 |
| 2013-07-29 | $5.12 | $5.12 | 1,248,300 |
| 2013-07-26 | $5.18 | $5.18 | 277,600 |
| 2013-07-25 | $5.21 | $5.21 | 598,200 |
| 2013-07-24 | $5.00 | $5.00 | 1,682,800 |
| 2013-07-23 | $5.00 | $5.00 | 439,400 |
| 2013-07-22 | $4.97 | $4.97 | 275,500 |
| 2013-07-19 | $4.94 | $4.94 | 329,600 |
| 2013-07-18 | $5.00 | $5.00 | 1,505,400 |
| 2013-07-17 | $5.10 | $5.10 | 638,300 |
| 2013-07-16 | $5.04 | $5.04 | 627,500 |
| 2013-07-15 | $5.05 | $5.05 | 973,800 |
| 2013-07-12 | $5.07 | $5.07 | 102,900 |
| 2013-07-11 | $5.12 | $5.12 | 3,250,900 |
| 2013-07-10 | $5.25 | $5.25 | 1,589,900 |
| 2013-07-09 | $5.45 | $5.45 | 1,277,300 |
| 2013-07-08 | $5.46 | $5.46 | 5,782,100 |
| 2013-07-05 | $5.00 | $5.00 | 140,100 |
| 2013-07-03 | $5.00 | $5.00 | 317,100 |
| 2013-07-02 | $5.10 | $5.10 | 1,513,600 |
| 2013-07-01 | $4.85 | $4.85 | 2,713,100 |
| 2013-06-28 | $4.65 | $4.65 | 1,877,200 |
| 2013-06-27 | $4.50 | $4.50 | 1,765,100 |
| 2013-06-26 | $4.50 | $4.50 | 2,940,500 |
| 2013-06-25 | $5.10 | $5.10 | 1,087,300 |
| 2013-06-24 | $5.15 | $5.15 | 2,606,800 |
| 2013-06-21 | $5.44 | $5.44 | 696,900 |
| 2013-06-20 | $5.21 | $5.21 | 146,400 |
| 2013-06-19 | $5.33 | $5.33 | 386,800 |
| 2013-06-18 | $5.19 | $5.19 | 1,272,100 |
| 2013-06-17 | $5.18 | $5.18 | 1,555,500 |
| 2013-06-14 | $5.20 | $5.20 | 10,175,100 |
| 2013-06-13 | $5.30 | $5.30 | 660,200 |
| 2013-06-12 | $5.50 | $5.50 | 1,140,900 |
| 2013-06-11 | $5.60 | $5.60 | 1,825,200 |
| 2013-06-10 | $5.35 | $5.35 | 507,400 |
| 2013-06-07 | $5.35 | $5.35 | 1,383,200 |
| 2013-06-06 | $5.39 | $5.39 | 5,957,600 |
| 2013-06-05 | $5.22 | $5.22 | 8,930,500 |
| 2013-06-04 | $6.01 | $6.01 | 18,837,100 |
| 2013-06-03 | $6.03 | $6.03 | 2,475,700 |
| 2013-05-31 | $6.15 | $6.15 | 2,500,700 |
| 2013-05-30 | $6.45 | $6.45 | 1,018,900 |
| 2013-05-29 | $6.66 | $6.66 | 8,963,200 |
| 2013-05-28 | $6.69 | $6.69 | 5,188,700 |
| 2013-05-24 | $6.49 | $6.49 | 4,426,900 |
| 2013-05-23 | $5.84 | $5.84 | 4,665,900 |
| 2013-05-22 | $5.10 | $5.10 | 14,267,700 |
| 2013-05-21 | $4.93 | $4.93 | 31,839,700 |
| 2013-05-20 | $4.97 | $4.97 | 12,650,600 |
| 2013-05-17 | $5.10 | $5.10 | 2,582,700 |
| 2013-05-16 | $5.00 | $5.00 | 1,938,000 |
| 2013-05-15 | $5.30 | $5.30 | 2,635,600 |
| 2013-05-14 | $5.29 | $5.29 | 3,689,400 |
| 2013-05-13 | $5.01 | $5.01 | 2,427,000 |
| 2013-05-10 | $5.00 | $5.00 | 1,338,800 |
| 2013-05-09 | $5.05 | $5.05 | 7,015,900 |
| 2013-05-08 | $4.70 | $4.70 | 14,596,700 |
| 2013-05-07 | $4.70 | $4.70 | 1,660,700 |
| 2013-05-06 | $4.65 | $4.65 | 3,154,400 |
| 2013-05-03 | $4.55 | $4.55 | 917,000 |
| 2013-05-02 | $4.48 | $4.48 | 2,608,200 |
| 2013-05-01 | $4.49 | $4.49 | 4,043,000 |
| 2013-04-30 | $4.74 | $4.74 | 2,498,400 |
| 2013-04-29 | $4.87 | $4.87 | 4,063,100 |
| 2013-04-26 | $4.75 | $4.75 | 595,500 |
| 2013-04-25 | $4.75 | $4.75 | 1,224,000 |
| 2013-04-24 | $4.55 | $4.55 | 4,227,100 |
| 2013-04-23 | $4.51 | $4.51 | 1,974,800 |
| 2013-04-22 | $4.57 | $4.57 | 1,474,700 |
| 2013-04-19 | $4.70 | $4.70 | 490,000 |
| 2013-04-18 | $4.68 | $4.68 | 2,795,300 |
| 2013-04-17 | $4.82 | $4.82 | 2,226,700 |
| 2013-04-16 | $4.85 | $4.85 | 1,985,200 |
| 2013-04-15 | $4.83 | $4.83 | 4,666,500 |
| 2013-04-12 | $4.81 | $4.81 | 3,070,800 |
| 2013-04-11 | $4.90 | $4.90 | 4,568,100 |
| 2013-04-10 | $4.93 | $4.93 | 7,288,100 |
| 2013-04-09 | $4.50 | $4.50 | 2,094,300 |
| 2013-04-08 | $4.31 | $4.31 | 1,907,100 |
| 2013-04-05 | $4.43 | $4.43 | 2,741,900 |
| 2013-04-04 | $4.40 | $4.40 | 7,933,100 |
| 2013-04-03 | $3.90 | $3.90 | 6,205,300 |
| 2013-04-02 | $3.88 | $3.88 | 16,169,100 |
| 2013-04-01 | $3.38 | $3.38 | 3,125,700 |
| 2013-03-28 | $3.32 | $3.32 | 3,199,500 |
| 2013-03-27 | $3.22 | $3.22 | 15,117,100 |
| 2013-03-26 | $3.25 | $3.25 | 2,174,300 |
| 2013-03-25 | $3.26 | $3.26 | 7,849,000 |
| 2013-03-22 | $3.09 | $3.09 | 10,176,800 |
| 2013-03-21 | $3.17 | $3.17 | 17,327,500 |
| 2013-03-20 | $3.20 | $3.20 | 7,138,000 |
| 2013-03-19 | $3.01 | $3.01 | 18,886,600 |
| 2013-03-18 | $2.91 | $2.91 | 4,852,200 |
| 2013-03-15 | $3.08 | $3.08 | 11,086,500 |
| 2013-03-14 | $2.52 | $2.52 | 15,234,500 |
| 2013-03-13 | $2.20 | $2.20 | 1,682,400 |
| 2013-03-12 | $2.20 | $2.20 | 1,375,200 |
| 2013-03-11 | $1.94 | $1.94 | 5,662,700 |
| 2013-03-08 | $1.90 | $1.90 | 931,800 |
| 2013-03-07 | $1.90 | $1.90 | 2,201,700 |
| 2013-03-06 | $1.84 | $1.84 | 1,364,000 |
| 2013-03-05 | $2.00 | $2.00 | 1,153,100 |
| 2013-03-04 | $2.19 | $2.19 | 1,409,600 |
| 2013-03-01 | $2.22 | $2.22 | 14,374,000 |
| 2013-02-28 | $2.20 | $2.20 | 23,900 |
| 2013-02-27 | $2.30 | $2.30 | 217,000 |
| 2013-02-26 | $2.12 | $2.12 | 1,235,300 |
| 2013-02-25 | $2.11 | $2.11 | 465,500 |
| 2013-02-22 | $2.12 | $2.12 | 1,908,600 |
| 2013-02-21 | $2.11 | $2.11 | 1,685,300 |
| 2013-02-20 | $1.90 | $1.90 | 927,600 |
| 2013-02-19 | $1.90 | $1.90 | 148,900 |
| 2013-02-15 | $1.90 | $1.90 | 1,153,700 |
| 2013-02-14 | $1.89 | $1.89 | 1,297,600 |
| 2013-02-13 | $1.92 | $1.92 | 3,963,100 |
| 2013-02-12 | $1.95 | $1.95 | 747,900 |
| 2013-02-11 | $1.95 | $1.95 | 3,194,700 |
| 2013-02-08 | $1.79 | $1.79 | 4,171,600 |
| 2013-02-07 | $1.83 | $1.83 | 118,300 |
| 2013-02-06 | $1.83 | $1.83 | 664,200 |
| 2013-02-05 | $1.83 | $1.83 | 1,651,000 |
| 2013-02-04 | $1.84 | $1.84 | 510,500 |
| 2013-02-01 | $1.81 | $1.81 | 542,100 |
| 2013-01-31 | $1.85 | $1.85 | 255,500 |
| 2013-01-30 | $1.86 | $1.86 | 109,300 |
| 2013-01-29 | $1.84 | $1.84 | 93,200 |
| 2013-01-28 | $1.85 | $1.85 | 315,800 |
| 2013-01-25 | $1.86 | $1.86 | 82,000 |
| 2013-01-24 | $1.82 | $1.82 | 560,200 |
| 2013-01-23 | $1.85 | $1.85 | 17,800 |
| 2013-01-22 | $1.86 | $1.86 | 895,100 |
| 2013-01-18 | $1.88 | $1.88 | 457,900 |
| 2013-01-17 | $1.86 | $1.86 | 521,500 |
| 2013-01-16 | $1.89 | $1.89 | 748,800 |
| 2013-01-15 | $1.91 | $1.91 | 1,370,100 |
| 2013-01-14 | $1.95 | $1.95 | 421,300 |
| 2013-01-11 | $1.95 | $1.95 | 1,262,900 |
| 2013-01-10 | $1.97 | $1.97 | 1,266,100 |
| 2013-01-09 | $1.91 | $1.91 | 1,509,100 |
| 2013-01-08 | $1.89 | $1.89 | 3,036,300 |
| 2013-01-07 | $1.80 | $1.80 | 1,426,000 |
| 2013-01-04 | $1.74 | $1.74 | 154,200 |
| 2013-01-03 | $1.77 | $1.77 | 886,400 |
| 2013-01-02 | $1.77 | $1.77 | 398,400 |