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
- 2004-05-12 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 | $10.17 | $13.79 | 175 |
| 2013-12-30 | $9.72 | $13.18 | 0 |
| 2013-12-27 | $9.72 | $13.18 | 1,224 |
| 2013-12-26 | $10.29 | $13.96 | 0 |
| 2013-12-24 | $10.29 | $13.96 | 0 |
| 2013-12-23 | $10.29 | $13.96 | 0 |
| 2013-12-20 | $10.29 | $13.96 | 0 |
| 2013-12-19 | $10.29 | $13.96 | 0 |
| 2013-12-18 | $10.29 | $13.96 | 0 |
| 2013-12-17 | $10.29 | $13.96 | 1,399 |
| 2013-12-16 | $10.29 | $13.96 | 0 |
| 2013-12-13 | $10.29 | $13.96 | 0 |
| 2013-12-12 | $10.29 | $13.96 | 0 |
| 2013-12-11 | $10.29 | $13.96 | 0 |
| 2013-12-10 | $10.29 | $13.96 | 875 |
| 2013-12-09 | $10.29 | $13.96 | 0 |
| 2013-12-06 | $10.29 | $13.96 | 0 |
| 2013-12-05 | $10.29 | $13.96 | 0 |
| 2013-12-04 | $10.29 | $13.96 | 0 |
| 2013-12-03 | $10.29 | $13.96 | 0 |
| 2013-12-02 | $10.29 | $13.96 | 700 |
| 2013-11-29 | $10.29 | $13.96 | 0 |
| 2013-11-27 | $10.29 | $13.74 | 0 |
| 2013-11-26 | $10.29 | $13.74 | 0 |
| 2013-11-25 | $10.29 | $13.74 | 175 |
| 2013-11-22 | $10.58 | $14.12 | 0 |
| 2013-11-21 | $10.58 | $14.12 | 2,449 |
| 2013-11-20 | $10.43 | $13.93 | 2,274 |
| 2013-11-19 | $10.86 | $14.50 | 0 |
| 2013-11-18 | $10.86 | $14.50 | 1,749 |
| 2013-11-15 | $10.29 | $13.74 | 1,224 |
| 2013-11-14 | $10.29 | $13.74 | 0 |
| 2013-11-13 | $10.29 | $13.74 | 175 |
| 2013-11-12 | $12.58 | $16.79 | 0 |
| 2013-11-11 | $12.58 | $16.79 | 0 |
| 2013-11-08 | $12.58 | $16.79 | 0 |
| 2013-11-07 | $12.58 | $16.79 | 700 |
| 2013-11-06 | $9.79 | $13.08 | 0 |
| 2013-11-05 | $9.79 | $13.08 | 0 |
| 2013-11-04 | $9.79 | $13.08 | 0 |
| 2013-11-01 | $9.79 | $13.08 | 350 |
| 2013-10-31 | $10.29 | $13.74 | 0 |
| 2013-10-30 | $10.29 | $13.74 | 0 |
| 2013-10-29 | $10.29 | $13.74 | 0 |
| 2013-10-28 | $10.29 | $13.74 | 0 |
| 2013-10-25 | $10.29 | $13.74 | 0 |
| 2013-10-24 | $10.29 | $13.74 | 0 |
| 2013-10-23 | $10.29 | $13.74 | 0 |
| 2013-10-22 | $10.29 | $13.74 | 0 |
| 2013-10-21 | $10.29 | $13.74 | 0 |
| 2013-10-18 | $10.29 | $13.74 | 1,399 |
| 2013-10-17 | $9.86 | $13.17 | 0 |
| 2013-10-16 | $9.86 | $13.17 | 0 |
| 2013-10-15 | $9.86 | $13.17 | 0 |
| 2013-10-14 | $9.86 | $13.17 | 0 |
| 2013-10-11 | $9.86 | $13.17 | 0 |
| 2013-10-10 | $9.86 | $13.17 | 0 |
| 2013-10-09 | $9.86 | $13.17 | 0 |
| 2013-10-08 | $9.86 | $13.17 | 0 |
| 2013-10-07 | $9.86 | $13.17 | 0 |
| 2013-10-04 | $9.86 | $13.17 | 0 |
| 2013-10-03 | $9.86 | $13.17 | 0 |
| 2013-10-02 | $9.86 | $13.17 | 3,498 |
| 2013-10-01 | $9.58 | $12.79 | 0 |
| 2013-09-30 | $9.58 | $12.79 | 0 |
| 2013-09-27 | $9.58 | $12.79 | 0 |
| 2013-09-26 | $9.58 | $12.79 | 700 |
| 2013-09-25 | $9.86 | $13.17 | 0 |
| 2013-09-24 | $9.86 | $13.17 | 2,449 |
| 2013-09-23 | $9.91 | $13.23 | 0 |
| 2013-09-20 | $9.91 | $13.23 | 3,848 |
| 2013-09-19 | $9.91 | $13.23 | 4,897 |
| 2013-09-18 | $9.51 | $12.69 | 6,996 |
| 2013-09-17 | $10.01 | $13.36 | 0 |
| 2013-09-16 | $10.01 | $13.36 | 0 |
| 2013-09-13 | $10.01 | $13.36 | 1,749 |
| 2013-09-12 | $9.63 | $12.86 | 0 |
| 2013-09-11 | $9.63 | $12.86 | 350 |
| 2013-09-10 | $9.54 | $12.74 | 0 |
| 2013-09-09 | $9.54 | $12.74 | 2,449 |
| 2013-09-06 | $9.29 | $12.40 | 3,148 |
| 2013-09-05 | $10.57 | $14.12 | 350 |
| 2013-09-04 | $9.72 | $12.98 | 27,634 |
| 2013-09-03 | $9.33 | $12.46 | 0 |
| 2013-08-30 | $9.33 | $12.46 | 5,597 |
| 2013-08-29 | $9.29 | $12.40 | 0 |
| 2013-08-28 | $9.29 | $12.40 | 0 |
| 2013-08-27 | $9.29 | $12.40 | 1,049 |
| 2013-08-26 | $9.35 | $12.48 | 0 |
| 2013-08-23 | $9.35 | $12.48 | 0 |
| 2013-08-22 | $9.35 | $12.48 | 3,148 |
| 2013-08-21 | $9.29 | $12.41 | 2,099 |
| 2013-08-20 | $9.31 | $12.43 | 0 |
| 2013-08-19 | $9.31 | $12.43 | 0 |
| 2013-08-16 | $9.31 | $12.43 | 0 |
| 2013-08-15 | $9.31 | $12.43 | 0 |
| 2013-08-14 | $9.31 | $12.43 | 0 |
| 2013-08-13 | $9.31 | $12.43 | 0 |
| 2013-08-12 | $9.31 | $12.43 | 0 |
| 2013-08-09 | $9.31 | $12.43 | 0 |
| 2013-08-08 | $9.31 | $12.43 | 0 |
| 2013-08-07 | $9.31 | $12.43 | 0 |
| 2013-08-06 | $9.31 | $12.43 | 0 |
| 2013-08-05 | $9.31 | $12.43 | 0 |
| 2013-08-02 | $9.31 | $12.43 | 3,848 |
| 2013-08-01 | $9.22 | $12.31 | 0 |
| 2013-07-31 | $9.22 | $12.31 | 1,399 |
| 2013-07-30 | $9.41 | $12.57 | 0 |
| 2013-07-29 | $9.41 | $12.57 | 7,346 |
| 2013-07-26 | $9.32 | $12.44 | 9,445 |
| 2013-07-25 | $9.15 | $12.21 | 0 |
| 2013-07-24 | $9.15 | $12.21 | 0 |
| 2013-07-23 | $9.15 | $12.21 | 0 |
| 2013-07-22 | $9.15 | $12.21 | 0 |
| 2013-07-19 | $9.15 | $12.21 | 0 |
| 2013-07-18 | $9.15 | $12.21 | 1,049 |
| 2013-07-17 | $9.15 | $12.21 | 0 |
| 2013-07-16 | $9.15 | $12.21 | 0 |
| 2013-07-15 | $9.15 | $12.21 | 0 |
| 2013-07-12 | $9.15 | $12.21 | 0 |
| 2013-07-11 | $9.15 | $12.21 | 0 |
| 2013-07-10 | $9.15 | $12.21 | 3,498 |
| 2013-07-09 | $9.51 | $12.69 | 0 |
| 2013-07-08 | $9.51 | $12.69 | 0 |
| 2013-07-05 | $9.51 | $12.69 | 0 |
| 2013-07-03 | $9.51 | $12.69 | 0 |
| 2013-07-02 | $9.51 | $12.69 | 0 |
| 2013-07-01 | $9.51 | $12.69 | 0 |
| 2013-06-28 | $9.51 | $12.69 | 0 |
| 2013-06-27 | $9.51 | $12.69 | 0 |
| 2013-06-26 | $9.51 | $12.69 | 0 |
| 2013-06-25 | $9.51 | $12.69 | 0 |
| 2013-06-24 | $9.51 | $12.69 | 0 |
| 2013-06-21 | $9.51 | $12.69 | 0 |
| 2013-06-20 | $9.51 | $12.69 | 0 |
| 2013-06-19 | $9.51 | $12.69 | 0 |
| 2013-06-18 | $9.51 | $12.69 | 0 |
| 2013-06-17 | $9.51 | $12.69 | 0 |
| 2013-06-14 | $9.51 | $12.69 | 0 |
| 2013-06-13 | $9.51 | $12.69 | 0 |
| 2013-06-12 | $9.51 | $12.69 | 0 |
| 2013-06-11 | $9.51 | $12.69 | 0 |
| 2013-06-10 | $9.51 | $12.69 | 0 |
| 2013-06-07 | $9.51 | $12.69 | 0 |
| 2013-06-06 | $9.51 | $12.69 | 0 |
| 2013-06-05 | $9.51 | $12.69 | 0 |
| 2013-06-04 | $9.51 | $12.49 | 350 |
| 2013-06-03 | $9.51 | $12.49 | 1,399 |
| 2013-05-31 | $9.51 | $12.49 | 0 |
| 2013-05-30 | $9.51 | $12.49 | 0 |
| 2013-05-29 | $9.51 | $12.49 | 6,296 |
| 2013-05-28 | $9.01 | $11.83 | 3,498 |
| 2013-05-24 | $8.86 | $11.65 | 0 |
| 2013-05-23 | $8.86 | $11.65 | 0 |
| 2013-05-22 | $8.86 | $11.65 | 700 |
| 2013-05-21 | $8.49 | $11.16 | 0 |
| 2013-05-20 | $8.49 | $11.16 | 0 |
| 2013-05-17 | $8.49 | $11.16 | 0 |
| 2013-05-16 | $8.49 | $11.16 | 0 |
| 2013-05-15 | $8.49 | $11.16 | 1,749 |
| 2013-05-14 | $8.36 | $10.99 | 2,099 |
| 2013-05-13 | $8.72 | $11.46 | 0 |
| 2013-05-10 | $8.72 | $11.46 | 0 |
| 2013-05-09 | $8.72 | $11.46 | 0 |
| 2013-05-08 | $8.72 | $11.46 | 0 |
| 2013-05-07 | $8.72 | $11.46 | 0 |
| 2013-05-06 | $8.72 | $11.46 | 0 |
| 2013-05-03 | $8.72 | $11.46 | 0 |
| 2013-05-02 | $8.72 | $11.46 | 0 |
| 2013-05-01 | $8.72 | $11.46 | 0 |
| 2013-04-30 | $8.72 | $11.46 | 0 |
| 2013-04-29 | $8.72 | $11.46 | 3,148 |
| 2013-04-26 | $8.66 | $11.39 | 3,848 |
| 2013-04-25 | $8.58 | $11.27 | 0 |
| 2013-04-24 | $8.58 | $11.27 | 4,897 |
| 2013-04-23 | $8.29 | $10.90 | 1,049 |
| 2013-04-22 | $8.40 | $11.04 | 0 |
| 2013-04-19 | $8.40 | $11.04 | 0 |
| 2013-04-18 | $8.40 | $11.04 | 13,992 |
| 2013-04-17 | $8.29 | $10.90 | 0 |
| 2013-04-16 | $8.29 | $10.90 | 0 |
| 2013-04-15 | $8.29 | $10.90 | 0 |
| 2013-04-12 | $8.29 | $10.90 | 0 |
| 2013-04-11 | $8.29 | $10.90 | 0 |
| 2013-04-10 | $8.29 | $10.90 | 0 |
| 2013-04-09 | $8.29 | $10.90 | 0 |
| 2013-04-08 | $8.29 | $10.90 | 0 |
| 2013-04-05 | $8.29 | $10.90 | 0 |
| 2013-04-04 | $8.29 | $10.90 | 0 |
| 2013-04-03 | $8.29 | $10.90 | 0 |
| 2013-04-02 | $8.29 | $10.90 | 350 |
| 2013-04-01 | $8.12 | $10.67 | 0 |
| 2013-03-28 | $8.12 | $10.67 | 0 |
| 2013-03-27 | $8.12 | $10.67 | 0 |
| 2013-03-26 | $8.12 | $10.67 | 5,247 |
| 2013-03-25 | $8.12 | $10.67 | 0 |
| 2013-03-22 | $8.12 | $10.67 | 1,399 |
| 2013-03-21 | $8.15 | $10.71 | 0 |
| 2013-03-20 | $8.15 | $10.71 | 0 |
| 2013-03-19 | $8.15 | $10.71 | 0 |
| 2013-03-18 | $8.15 | $10.71 | 0 |
| 2013-03-15 | $8.15 | $10.71 | 0 |
| 2013-03-14 | $8.15 | $10.71 | 2,449 |
| 2013-03-13 | $8.03 | $10.56 | 0 |
| 2013-03-12 | $8.03 | $10.56 | 0 |
| 2013-03-11 | $8.03 | $10.56 | 0 |
| 2013-03-08 | $8.03 | $10.56 | 0 |
| 2013-03-07 | $8.03 | $10.56 | 3,148 |
| 2013-03-06 | $8.12 | $10.67 | 11,893 |
| 2013-03-05 | $8.43 | $11.08 | 0 |
| 2013-03-04 | $8.43 | $11.08 | 1,399 |
| 2013-03-01 | $8.45 | $11.11 | 0 |
| 2013-02-28 | $8.45 | $11.11 | 0 |
| 2013-02-27 | $8.45 | $11.11 | 0 |
| 2013-02-26 | $8.45 | $11.11 | 0 |
| 2013-02-25 | $8.45 | $11.11 | 0 |
| 2013-02-22 | $8.45 | $11.11 | 0 |
| 2013-02-21 | $8.45 | $11.11 | 0 |
| 2013-02-20 | $8.45 | $11.11 | 0 |
| 2013-02-19 | $8.45 | $11.11 | 0 |
| 2013-02-15 | $8.45 | $11.11 | 0 |
| 2013-02-14 | $8.45 | $11.11 | 6,646 |
| 2013-02-13 | $8.86 | $11.65 | 0 |
| 2013-02-12 | $8.86 | $11.65 | 0 |
| 2013-02-11 | $8.86 | $11.65 | 0 |
| 2013-02-08 | $8.86 | $11.65 | 0 |
| 2013-02-07 | $8.86 | $11.65 | 1,749 |
| 2013-02-06 | $8.86 | $11.65 | 0 |
| 2013-02-05 | $8.86 | $11.65 | 1,399 |
| 2013-02-04 | $8.09 | $10.64 | 5,597 |
| 2013-02-01 | $8.00 | $10.52 | 0 |
| 2013-01-31 | $8.00 | $10.52 | 0 |
| 2013-01-30 | $8.00 | $10.52 | 4,547 |
| 2013-01-29 | $8.10 | $10.65 | 7,346 |
| 2013-01-28 | $7.76 | $10.20 | 1,749 |
| 2013-01-25 | $7.77 | $10.21 | 3,498 |
| 2013-01-24 | $7.68 | $10.10 | 350 |
| 2013-01-23 | $7.72 | $10.14 | 0 |
| 2013-01-22 | $7.72 | $10.14 | 17,490 |
| 2013-01-18 | $7.76 | $10.20 | 0 |
| 2013-01-17 | $7.76 | $10.20 | 3,498 |
| 2013-01-16 | $7.73 | $10.16 | 700 |
| 2013-01-15 | $7.76 | $10.20 | 0 |
| 2013-01-14 | $7.76 | $10.20 | 0 |
| 2013-01-11 | $7.76 | $10.20 | 2,099 |
| 2013-01-10 | $7.76 | $10.20 | 1,399 |
| 2013-01-09 | $7.76 | $10.20 | 3,498 |
| 2013-01-08 | $7.76 | $10.20 | 4,897 |
| 2013-01-07 | $7.73 | $10.16 | 3,848 |
| 2013-01-04 | $7.81 | $10.26 | 3,148 |
| 2013-01-03 | $7.59 | $9.98 | 3,148 |
| 2013-01-02 | $7.50 | $9.86 | 1,749 |