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
- 1998-04-06 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 | $13.90 | $18.01 | 886,100 |
| 2013-12-30 | $13.99 | $18.13 | 0 |
| 2013-12-27 | $13.99 | $18.13 | 0 |
| 2013-12-26 | $13.99 | $18.13 | 2,500 |
| 2013-12-24 | $13.99 | $18.13 | 0 |
| 2013-12-23 | $13.99 | $18.13 | 3,300 |
| 2013-12-20 | $13.99 | $18.13 | 500 |
| 2013-12-19 | $13.75 | $17.81 | 145,400 |
| 2013-12-18 | $13.15 | $17.04 | 111,100 |
| 2013-12-17 | $13.65 | $17.69 | 175,000 |
| 2013-12-16 | $13.15 | $17.04 | 7,400 |
| 2013-12-13 | $12.99 | $16.83 | 261,000 |
| 2013-12-12 | $12.70 | $16.45 | 0 |
| 2013-12-11 | $12.70 | $16.45 | 4,400 |
| 2013-12-10 | $12.10 | $15.68 | 15,100 |
| 2013-12-09 | $12.85 | $16.65 | 83,400 |
| 2013-12-06 | $12.75 | $16.52 | 2,500 |
| 2013-12-05 | $13.25 | $17.17 | 0 |
| 2013-12-04 | $13.25 | $17.17 | 0 |
| 2013-12-03 | $13.25 | $17.17 | 19,200 |
| 2013-12-02 | $13.00 | $16.84 | 0 |
| 2013-11-29 | $13.00 | $16.84 | 0 |
| 2013-11-27 | $13.00 | $16.84 | 400 |
| 2013-11-26 | $13.00 | $16.84 | 500 |
| 2013-11-25 | $13.10 | $16.97 | 60,400 |
| 2013-11-22 | $12.42 | $16.09 | 374,400 |
| 2013-11-21 | $12.25 | $15.87 | 69,900 |
| 2013-11-20 | $13.07 | $16.93 | 1,700 |
| 2013-11-19 | $13.59 | $17.61 | 12,100 |
| 2013-11-18 | $13.00 | $16.84 | 400 |
| 2013-11-15 | $13.25 | $17.17 | 100 |
| 2013-11-14 | $13.96 | $18.09 | 1,600 |
| 2013-11-13 | $13.25 | $17.17 | 1,800 |
| 2013-11-12 | $12.12 | $15.70 | 0 |
| 2013-11-11 | $12.12 | $15.70 | 2,000 |
| 2013-11-08 | $12.09 | $15.66 | 1,200 |
| 2013-11-07 | $13.50 | $17.49 | 900 |
| 2013-11-06 | $12.75 | $16.52 | 700 |
| 2013-11-05 | $11.80 | $15.29 | 300 |
| 2013-11-04 | $11.50 | $14.90 | 600 |
| 2013-11-01 | $10.72 | $13.89 | 1,300 |
| 2013-10-31 | $10.72 | $13.89 | 1,100 |
| 2013-10-30 | $10.50 | $13.60 | 1,000 |
| 2013-10-29 | $10.36 | $13.42 | 0 |
| 2013-10-28 | $10.36 | $13.42 | 400 |
| 2013-10-25 | $10.36 | $13.42 | 0 |
| 2013-10-24 | $10.36 | $13.42 | 3,300 |
| 2013-10-23 | $9.95 | $12.89 | 400 |
| 2013-10-22 | $9.50 | $12.31 | 200 |
| 2013-10-21 | $9.45 | $12.24 | 1,400 |
| 2013-10-18 | $9.20 | $11.92 | 100 |
| 2013-10-17 | $9.15 | $11.85 | 4,600 |
| 2013-10-16 | $9.05 | $11.73 | 600 |
| 2013-10-15 | $8.85 | $11.47 | 1,300 |
| 2013-10-14 | $9.00 | $11.66 | 200 |
| 2013-10-11 | $8.85 | $11.47 | 0 |
| 2013-10-10 | $8.85 | $11.47 | 0 |
| 2013-10-09 | $8.85 | $11.47 | 0 |
| 2013-10-08 | $8.85 | $11.47 | 0 |
| 2013-10-07 | $8.85 | $11.47 | 0 |
| 2013-10-04 | $8.85 | $11.47 | 3,500 |
| 2013-10-03 | $9.24 | $11.97 | 0 |
| 2013-10-02 | $9.24 | $11.97 | 400 |
| 2013-10-01 | $8.53 | $11.05 | 100 |
| 2013-09-30 | $8.97 | $11.62 | 1,500 |
| 2013-09-27 | $8.76 | $11.35 | 600 |
| 2013-09-26 | $9.25 | $11.98 | 0 |
| 2013-09-25 | $9.25 | $11.98 | 0 |
| 2013-09-24 | $9.25 | $11.98 | 0 |
| 2013-09-23 | $9.25 | $11.98 | 1,600 |
| 2013-09-20 | $8.85 | $11.47 | 400 |
| 2013-09-19 | $8.82 | $11.43 | 0 |
| 2013-09-18 | $8.82 | $11.43 | 0 |
| 2013-09-17 | $8.82 | $11.43 | 0 |
| 2013-09-16 | $8.82 | $11.43 | 0 |
| 2013-09-13 | $8.82 | $11.43 | 200 |
| 2013-09-12 | $8.83 | $11.44 | 200 |
| 2013-09-11 | $8.65 | $11.21 | 0 |
| 2013-09-10 | $8.65 | $11.21 | 0 |
| 2013-09-09 | $8.65 | $11.21 | 700 |
| 2013-09-06 | $8.50 | $11.01 | 1,700 |
| 2013-09-05 | $8.40 | $10.88 | 300 |
| 2013-09-04 | $8.10 | $10.49 | 6,500 |
| 2013-09-03 | $7.65 | $9.91 | 100 |
| 2013-08-30 | $7.50 | $9.72 | 500 |
| 2013-08-29 | $7.50 | $9.72 | 9,400 |
| 2013-08-28 | $7.40 | $9.59 | 1,200 |
| 2013-08-27 | $7.40 | $9.59 | 0 |
| 2013-08-26 | $7.40 | $9.59 | 600 |
| 2013-08-23 | $7.30 | $9.46 | 300 |
| 2013-08-22 | $7.25 | $9.39 | 400 |
| 2013-08-21 | $7.03 | $9.11 | 1,600 |
| 2013-08-20 | $7.03 | $9.11 | 1,900 |
| 2013-08-19 | $6.94 | $8.99 | 1,200 |
| 2013-08-16 | $6.90 | $8.94 | 2,800 |
| 2013-08-15 | $6.82 | $8.84 | 2,000 |
| 2013-08-14 | $6.87 | $8.90 | 23,300 |
| 2013-08-13 | $7.13 | $9.24 | 100 |
| 2013-08-12 | $7.25 | $9.39 | 500 |
| 2013-08-09 | $7.14 | $9.25 | 0 |
| 2013-08-08 | $7.14 | $9.25 | 1,600 |
| 2013-08-07 | $7.50 | $9.72 | 0 |
| 2013-08-06 | $7.50 | $9.72 | 700 |
| 2013-08-05 | $7.83 | $10.14 | 0 |
| 2013-08-02 | $7.83 | $10.14 | 600 |
| 2013-08-01 | $7.82 | $10.13 | 0 |
| 2013-07-31 | $7.82 | $10.13 | 0 |
| 2013-07-30 | $7.82 | $10.13 | 200 |
| 2013-07-29 | $7.76 | $10.05 | 0 |
| 2013-07-26 | $7.76 | $10.05 | 0 |
| 2013-07-25 | $7.76 | $10.05 | 0 |
| 2013-07-24 | $7.76 | $10.05 | 1,100 |
| 2013-07-23 | $8.36 | $10.83 | 0 |
| 2013-07-22 | $8.36 | $10.83 | 300 |
| 2013-07-19 | $8.30 | $10.75 | 2,500 |
| 2013-07-18 | $8.00 | $10.36 | 200 |
| 2013-07-17 | $8.35 | $10.82 | 1,100 |
| 2013-07-16 | $8.30 | $10.75 | 0 |
| 2013-07-15 | $8.30 | $10.75 | 1,200 |
| 2013-07-12 | $8.29 | $10.74 | 1,200 |
| 2013-07-11 | $8.01 | $10.38 | 1,300 |
| 2013-07-10 | $8.25 | $10.69 | 6,500 |
| 2013-07-09 | $8.65 | $11.21 | 20,000 |
| 2013-07-08 | $8.50 | $11.01 | 40,400 |
| 2013-07-05 | $8.29 | $10.74 | 0 |
| 2013-07-03 | $8.29 | $10.74 | 500 |
| 2013-07-02 | $8.00 | $10.36 | 2,400 |
| 2013-07-01 | $7.99 | $10.35 | 0 |
| 2013-06-28 | $7.99 | $10.35 | 0 |
| 2013-06-27 | $7.99 | $10.35 | 2,400 |
| 2013-06-26 | $7.50 | $9.72 | 20,600 |
| 2013-06-25 | $8.17 | $10.59 | 5,800 |
| 2013-06-24 | $8.40 | $10.88 | 400 |
| 2013-06-21 | $8.41 | $10.90 | 1,000 |
| 2013-06-20 | $8.22 | $10.65 | 2,600 |
| 2013-06-19 | $8.25 | $10.69 | 5,900 |
| 2013-06-18 | $8.27 | $10.71 | 1,100 |
| 2013-06-17 | $8.40 | $10.88 | 1,700 |
| 2013-06-14 | $8.43 | $10.92 | 0 |
| 2013-06-13 | $8.43 | $10.92 | 2,000 |
| 2013-06-12 | $8.62 | $11.17 | 1,100 |
| 2013-06-11 | $8.64 | $11.19 | 400 |
| 2013-06-10 | $8.75 | $11.34 | 100 |
| 2013-06-07 | $8.80 | $11.40 | 2,600 |
| 2013-06-06 | $8.99 | $11.65 | 5,400 |
| 2013-06-05 | $9.20 | $11.92 | 1,300 |
| 2013-06-04 | $10.26 | $13.29 | 21,800 |
| 2013-06-03 | $10.02 | $12.98 | 700 |
| 2013-05-31 | $10.50 | $13.60 | 200 |
| 2013-05-30 | $10.75 | $13.93 | 200 |
| 2013-05-29 | $11.00 | $14.25 | 300,100 |
| 2013-05-28 | $10.91 | $14.14 | 301,400 |
| 2013-05-24 | $12.01 | $15.56 | 33,000 |
| 2013-05-23 | $8.95 | $11.60 | 2,800 |
| 2013-05-22 | $8.44 | $10.93 | 1,700 |
| 2013-05-21 | $8.23 | $10.66 | 200 |
| 2013-05-20 | $8.40 | $10.88 | 200 |
| 2013-05-17 | $8.63 | $11.18 | 3,600 |
| 2013-05-16 | $8.75 | $11.34 | 3,400 |
| 2013-05-15 | $9.23 | $11.96 | 500 |
| 2013-05-14 | $8.98 | $11.63 | 2,800 |
| 2013-05-13 | $8.74 | $11.32 | 0 |
| 2013-05-10 | $8.74 | $11.32 | 3,100 |
| 2013-05-09 | $8.50 | $11.01 | 4,800 |
| 2013-05-08 | $8.16 | $10.57 | 1,522,900 |
| 2013-05-07 | $7.75 | $10.04 | 400 |
| 2013-05-06 | $7.81 | $10.12 | 12,000 |
| 2013-05-03 | $7.86 | $10.18 | 56,200 |
| 2013-05-02 | $7.70 | $9.98 | 9,700 |
| 2013-05-01 | $7.70 | $9.98 | 1,100 |
| 2013-04-30 | $8.00 | $10.36 | 1,200 |
| 2013-04-29 | $8.37 | $10.84 | 16,000 |
| 2013-04-26 | $8.02 | $10.39 | 37,000 |
| 2013-04-25 | $7.85 | $10.17 | 6,900 |
| 2013-04-24 | $8.13 | $10.53 | 400 |
| 2013-04-23 | $7.75 | $10.04 | 85,100 |
| 2013-04-22 | $8.25 | $10.69 | 5,600 |
| 2013-04-19 | $8.55 | $11.08 | 200 |
| 2013-04-18 | $8.55 | $11.08 | 0 |
| 2013-04-17 | $8.55 | $11.08 | 176,600 |
| 2013-04-16 | $8.56 | $11.09 | 44,400 |
| 2013-04-15 | $8.51 | $11.03 | 41,100 |
| 2013-04-12 | $8.32 | $10.78 | 119,200 |
| 2013-04-11 | $8.71 | $11.28 | 127,300 |
| 2013-04-10 | $8.84 | $11.45 | 261,000 |
| 2013-04-09 | $7.85 | $10.17 | 1,000 |
| 2013-04-08 | $7.80 | $10.11 | 4,500 |
| 2013-04-05 | $8.01 | $10.38 | 6,300 |
| 2013-04-04 | $7.35 | $9.52 | 900 |
| 2013-04-03 | $7.19 | $9.32 | 303,400 |
| 2013-04-02 | $6.73 | $8.72 | 11,500 |
| 2013-04-01 | $5.85 | $7.58 | 36,200 |
| 2013-03-28 | $5.75 | $7.45 | 45,800 |
| 2013-03-27 | $5.75 | $7.45 | 111,400 |
| 2013-03-26 | $5.57 | $7.22 | 5,400 |
| 2013-03-25 | $5.26 | $6.81 | 18,800 |
| 2013-03-22 | $5.40 | $7.00 | 5,500 |
| 2013-03-21 | $5.30 | $6.87 | 30,000 |
| 2013-03-20 | $5.31 | $6.88 | 3,100 |
| 2013-03-19 | $5.40 | $7.00 | 1,600 |
| 2013-03-18 | $5.30 | $6.87 | 5,100 |
| 2013-03-15 | $5.30 | $6.87 | 4,700 |
| 2013-03-14 | $4.43 | $5.74 | 25,400 |
| 2013-03-13 | $3.70 | $4.79 | 1,200 |
| 2013-03-12 | $3.69 | $4.78 | 300 |
| 2013-03-11 | $3.56 | $4.61 | 0 |
| 2013-03-08 | $3.56 | $4.61 | 0 |
| 2013-03-07 | $3.56 | $4.61 | 300 |
| 2013-03-06 | $3.62 | $4.69 | 2,600 |
| 2013-03-05 | $3.78 | $4.90 | 47,000 |
| 2013-03-04 | $3.82 | $4.95 | 2,800 |
| 2013-03-01 | $4.15 | $5.38 | 50,700 |
| 2013-02-28 | $4.00 | $5.18 | 500 |
| 2013-02-27 | $4.00 | $5.18 | 23,700 |
| 2013-02-26 | $3.70 | $4.79 | 0 |
| 2013-02-25 | $3.70 | $4.79 | 3,800 |
| 2013-02-22 | $3.65 | $4.73 | 3,000 |
| 2013-02-21 | $3.60 | $4.66 | 15,200 |
| 2013-02-20 | $3.34 | $4.33 | 0 |
| 2013-02-19 | $3.34 | $4.33 | 0 |
| 2013-02-15 | $3.34 | $4.33 | 100 |
| 2013-02-14 | $3.40 | $4.41 | 11,200 |
| 2013-02-13 | $3.10 | $4.02 | 0 |
| 2013-02-12 | $3.10 | $4.02 | 300 |
| 2013-02-11 | $3.16 | $4.09 | 300 |
| 2013-02-08 | $3.07 | $3.98 | 400 |
| 2013-02-07 | $2.97 | $3.85 | 0 |
| 2013-02-06 | $2.97 | $3.85 | 300 |
| 2013-02-05 | $2.95 | $3.82 | 0 |
| 2013-02-04 | $2.95 | $3.82 | 200 |
| 2013-02-01 | $3.05 | $3.95 | 0 |
| 2013-01-31 | $3.05 | $3.95 | 0 |
| 2013-01-30 | $3.05 | $3.95 | 0 |
| 2013-01-29 | $3.05 | $3.95 | 0 |
| 2013-01-28 | $3.05 | $3.95 | 3,200 |
| 2013-01-25 | $3.05 | $3.95 | 0 |
| 2013-01-24 | $3.05 | $3.95 | 0 |
| 2013-01-23 | $3.05 | $3.95 | 0 |
| 2013-01-22 | $3.05 | $3.95 | 300 |
| 2013-01-18 | $3.20 | $4.15 | 0 |
| 2013-01-17 | $3.20 | $4.15 | 0 |
| 2013-01-16 | $3.20 | $4.15 | 0 |
| 2013-01-15 | $3.20 | $4.15 | 0 |
| 2013-01-14 | $3.20 | $4.15 | 0 |
| 2013-01-11 | $3.20 | $4.15 | 0 |
| 2013-01-10 | $3.20 | $4.15 | 1,200 |
| 2013-01-09 | $3.02 | $3.91 | 0 |
| 2013-01-08 | $3.02 | $3.91 | 0 |
| 2013-01-07 | $3.02 | $3.91 | 11,400 |
| 2013-01-04 | $2.84 | $3.68 | 500 |
| 2013-01-03 | $2.85 | $3.69 | 2,000 |
| 2013-01-02 | $2.80 | $3.63 | 0 |