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
- 2009-02-13 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 | $12.33 | $12.74 | 1,000 |
| 2013-12-30 | $12.31 | $12.72 | 0 |
| 2013-12-27 | $12.31 | $12.72 | 0 |
| 2013-12-26 | $12.31 | $12.72 | 900 |
| 2013-12-24 | $12.02 | $12.42 | 400 |
| 2013-12-23 | $12.15 | $12.56 | 0 |
| 2013-12-20 | $12.15 | $12.56 | 600 |
| 2013-12-19 | $12.44 | $12.86 | 1,400 |
| 2013-12-18 | $12.32 | $12.73 | 900 |
| 2013-12-17 | $11.82 | $12.21 | 0 |
| 2013-12-16 | $11.82 | $12.21 | 21,200 |
| 2013-12-13 | $11.64 | $12.03 | 200 |
| 2013-12-12 | $11.85 | $12.25 | 52,400 |
| 2013-12-11 | $11.98 | $12.38 | 4,000 |
| 2013-12-10 | $12.35 | $12.76 | 5,700 |
| 2013-12-09 | $12.30 | $12.71 | 5,000 |
| 2013-12-06 | $12.21 | $12.62 | 2,100 |
| 2013-12-05 | $12.68 | $12.68 | 100 |
| 2013-12-04 | $12.41 | $12.41 | 800 |
| 2013-12-03 | $12.76 | $12.76 | 0 |
| 2013-12-02 | $12.76 | $12.76 | 0 |
| 2013-11-29 | $12.76 | $12.76 | 0 |
| 2013-11-27 | $12.76 | $12.76 | 0 |
| 2013-11-26 | $12.76 | $12.76 | 0 |
| 2013-11-25 | $12.76 | $12.76 | 8,000 |
| 2013-11-22 | $12.73 | $12.73 | 1,900 |
| 2013-11-21 | $12.53 | $12.53 | 1,200 |
| 2013-11-20 | $12.82 | $12.82 | 300 |
| 2013-11-19 | $12.91 | $12.91 | 0 |
| 2013-11-18 | $12.91 | $12.91 | 0 |
| 2013-11-15 | $12.91 | $12.91 | 200 |
| 2013-11-14 | $12.94 | $12.94 | 2,200 |
| 2013-11-13 | $12.81 | $12.81 | 0 |
| 2013-11-12 | $12.81 | $12.81 | 18,700 |
| 2013-11-11 | $13.12 | $13.12 | 7,200 |
| 2013-11-08 | $13.20 | $13.20 | 0 |
| 2013-11-07 | $13.20 | $13.20 | 0 |
| 2013-11-06 | $13.20 | $13.20 | 400 |
| 2013-11-05 | $12.98 | $12.98 | 1,200 |
| 2013-11-04 | $13.76 | $13.76 | 0 |
| 2013-11-01 | $13.76 | $13.76 | 300 |
| 2013-10-31 | $14.17 | $14.17 | 0 |
| 2013-10-30 | $14.17 | $14.17 | 0 |
| 2013-10-29 | $14.17 | $14.17 | 900 |
| 2013-10-28 | $13.97 | $13.97 | 0 |
| 2013-10-25 | $13.97 | $13.97 | 0 |
| 2013-10-24 | $13.97 | $13.97 | 0 |
| 2013-10-23 | $13.97 | $13.97 | 500 |
| 2013-10-22 | $14.77 | $14.77 | 100 |
| 2013-10-21 | $14.16 | $14.16 | 0 |
| 2013-10-18 | $14.16 | $14.16 | 3,900 |
| 2013-10-17 | $14.05 | $14.05 | 0 |
| 2013-10-16 | $14.05 | $14.05 | 13,300 |
| 2013-10-15 | $13.77 | $13.77 | 700 |
| 2013-10-14 | $13.69 | $13.69 | 900 |
| 2013-10-11 | $13.53 | $13.53 | 200 |
| 2013-10-10 | $13.78 | $13.78 | 2,400 |
| 2013-10-09 | $13.18 | $13.18 | 0 |
| 2013-10-08 | $13.18 | $13.18 | 4,100 |
| 2013-10-07 | $12.99 | $12.99 | 11,500 |
| 2013-10-04 | $12.96 | $12.96 | 2,200 |
| 2013-10-03 | $12.58 | $12.58 | 1,600 |
| 2013-10-02 | $12.63 | $12.63 | 0 |
| 2013-10-01 | $12.63 | $12.63 | 0 |
| 2013-09-30 | $12.63 | $12.63 | 0 |
| 2013-09-27 | $12.63 | $12.63 | 0 |
| 2013-09-26 | $12.63 | $12.63 | 7,800 |
| 2013-09-25 | $12.18 | $12.18 | 11,300 |
| 2013-09-24 | $11.80 | $11.80 | 300 |
| 2013-09-23 | $11.37 | $11.37 | 0 |
| 2013-09-20 | $11.37 | $11.37 | 0 |
| 2013-09-19 | $11.37 | $11.37 | 0 |
| 2013-09-18 | $11.37 | $11.37 | 100 |
| 2013-09-17 | $11.70 | $11.70 | 130,100 |
| 2013-09-16 | $11.57 | $11.57 | 200 |
| 2013-09-13 | $11.56 | $11.56 | 400 |
| 2013-09-12 | $11.41 | $11.41 | 0 |
| 2013-09-11 | $11.41 | $11.41 | 3,400 |
| 2013-09-10 | $11.24 | $11.24 | 0 |
| 2013-09-09 | $11.24 | $11.24 | 200 |
| 2013-09-06 | $10.60 | $10.60 | 0 |
| 2013-09-05 | $10.60 | $10.60 | 0 |
| 2013-09-04 | $10.60 | $10.60 | 1,500 |
| 2013-09-03 | $10.42 | $10.42 | 500 |
| 2013-08-30 | $10.30 | $10.30 | 6,900 |
| 2013-08-29 | $10.26 | $10.26 | 3,600 |
| 2013-08-28 | $10.05 | $10.05 | 5,600 |
| 2013-08-27 | $10.24 | $10.24 | 500 |
| 2013-08-26 | $11.00 | $11.00 | 0 |
| 2013-08-23 | $11.00 | $11.00 | 2,200 |
| 2013-08-22 | $10.24 | $10.24 | 0 |
| 2013-08-21 | $10.24 | $10.24 | 0 |
| 2013-08-20 | $10.24 | $10.24 | 200 |
| 2013-08-19 | $10.50 | $10.50 | 0 |
| 2013-08-16 | $10.50 | $10.50 | 114,500 |
| 2013-08-15 | $10.42 | $10.42 | 0 |
| 2013-08-14 | $10.42 | $10.42 | 500 |
| 2013-08-13 | $10.08 | $10.08 | 0 |
| 2013-08-12 | $10.08 | $10.08 | 400 |
| 2013-08-09 | $10.01 | $10.01 | 1,000 |
| 2013-08-08 | $10.00 | $10.00 | 400 |
| 2013-08-07 | $9.59 | $9.59 | 0 |
| 2013-08-06 | $9.59 | $9.59 | 6,000 |
| 2013-08-05 | $9.88 | $9.88 | 1,300 |
| 2013-08-02 | $9.99 | $9.99 | 500 |
| 2013-08-01 | $9.72 | $9.72 | 500 |
| 2013-07-31 | $9.75 | $9.75 | 8,500 |
| 2013-07-30 | $9.82 | $9.82 | 0 |
| 2013-07-29 | $9.82 | $9.82 | 800 |
| 2013-07-26 | $9.80 | $9.80 | 201,600 |
| 2013-07-25 | $9.80 | $9.80 | 200 |
| 2013-07-24 | $10.07 | $10.07 | 1,000 |
| 2013-07-23 | $10.10 | $10.10 | 100 |
| 2013-07-22 | $9.85 | $9.85 | 3,100 |
| 2013-07-19 | $9.70 | $9.70 | 200 |
| 2013-07-18 | $9.61 | $9.61 | 0 |
| 2013-07-17 | $9.61 | $9.61 | 500 |
| 2013-07-16 | $9.65 | $9.65 | 200 |
| 2013-07-15 | $9.57 | $9.57 | 300 |
| 2013-07-12 | $9.62 | $9.62 | 200 |
| 2013-07-11 | $9.25 | $9.25 | 0 |
| 2013-07-10 | $9.25 | $9.25 | 0 |
| 2013-07-09 | $9.25 | $9.25 | 0 |
| 2013-07-08 | $9.25 | $9.25 | 2,400 |
| 2013-07-05 | $9.09 | $9.09 | 300 |
| 2013-07-03 | $9.67 | $9.67 | 0 |
| 2013-07-02 | $9.67 | $9.67 | 0 |
| 2013-07-01 | $9.67 | $9.67 | 0 |
| 2013-06-28 | $9.67 | $9.67 | 0 |
| 2013-06-27 | $9.67 | $9.67 | 9,000 |
| 2013-06-26 | $9.45 | $9.45 | 0 |
| 2013-06-25 | $9.45 | $9.45 | 0 |
| 2013-06-24 | $9.45 | $9.45 | 22,400 |
| 2013-06-21 | $9.60 | $9.60 | 46,300 |
| 2013-06-20 | $10.06 | $10.06 | 0 |
| 2013-06-19 | $10.06 | $10.06 | 400 |
| 2013-06-18 | $10.05 | $10.05 | 22,500 |
| 2013-06-17 | $10.18 | $10.18 | 7,400 |
| 2013-06-14 | $9.78 | $9.78 | 2,200 |
| 2013-06-13 | $9.88 | $9.88 | 0 |
| 2013-06-12 | $9.88 | $9.88 | 0 |
| 2013-06-11 | $9.88 | $9.88 | 0 |
| 2013-06-10 | $9.88 | $9.88 | 1,200 |
| 2013-06-07 | $10.28 | $10.28 | 800 |
| 2013-06-06 | $9.90 | $9.90 | 200 |
| 2013-06-05 | $9.75 | $9.75 | 300 |
| 2013-06-04 | $10.06 | $10.06 | 7,300 |
| 2013-06-03 | $10.06 | $10.06 | 0 |
| 2013-05-31 | $10.06 | $10.06 | 6,000 |
| 2013-05-30 | $10.40 | $10.40 | 0 |
| 2013-05-29 | $10.40 | $10.40 | 0 |
| 2013-05-28 | $10.40 | $10.40 | 0 |
| 2013-05-24 | $10.40 | $10.40 | 200 |
| 2013-05-23 | $10.55 | $10.55 | 1,000 |
| 2013-05-22 | $10.65 | $10.65 | 200 |
| 2013-05-21 | $10.51 | $10.51 | 0 |
| 2013-05-20 | $10.51 | $10.51 | 200 |
| 2013-05-17 | $10.45 | $10.45 | 0 |
| 2013-05-16 | $10.45 | $10.45 | 500 |
| 2013-05-15 | $10.57 | $10.57 | 1,900 |
| 2013-05-14 | $10.71 | $10.71 | 0 |
| 2013-05-13 | $10.71 | $10.71 | 200 |
| 2013-05-10 | $10.95 | $10.95 | 4,700 |
| 2013-05-09 | $10.70 | $10.70 | 2,500 |
| 2013-05-08 | $11.00 | $11.00 | 1,100 |
| 2013-05-07 | $10.60 | $10.60 | 500 |
| 2013-05-06 | $10.70 | $10.70 | 0 |
| 2013-05-03 | $10.70 | $10.70 | 274,500 |
| 2013-05-02 | $10.45 | $10.45 | 3,700 |
| 2013-05-01 | $10.60 | $10.60 | 200 |
| 2013-04-30 | $10.52 | $10.52 | 0 |
| 2013-04-29 | $10.52 | $10.52 | 0 |
| 2013-04-26 | $10.52 | $10.52 | 200 |
| 2013-04-25 | $10.52 | $10.52 | 1,300 |
| 2013-04-24 | $10.35 | $10.35 | 700 |
| 2013-04-23 | $10.09 | $10.09 | 12,500 |
| 2013-04-22 | $9.93 | $9.93 | 2,100 |
| 2013-04-19 | $9.97 | $9.97 | 1,600 |
| 2013-04-18 | $9.85 | $9.85 | 100 |
| 2013-04-17 | $9.75 | $9.75 | 500 |
| 2013-04-16 | $10.00 | $10.00 | 200 |
| 2013-04-15 | $10.09 | $10.09 | 600 |
| 2013-04-12 | $10.38 | $10.38 | 200 |
| 2013-04-11 | $10.35 | $10.35 | 1,100 |
| 2013-04-10 | $10.21 | $10.21 | 2,400 |
| 2013-04-09 | $10.00 | $10.00 | 1,800 |
| 2013-04-08 | $9.80 | $9.80 | 100 |
| 2013-04-05 | $9.95 | $9.95 | 13,100 |
| 2013-04-04 | $9.92 | $9.92 | 8,000 |
| 2013-04-03 | $10.10 | $10.10 | 0 |
| 2013-04-02 | $10.10 | $10.10 | 1,500 |
| 2013-04-01 | $10.12 | $10.12 | 0 |
| 2013-03-28 | $10.12 | $10.12 | 200 |
| 2013-03-27 | $10.36 | $10.36 | 0 |
| 2013-03-26 | $10.36 | $10.36 | 2,100 |
| 2013-03-25 | $10.70 | $10.70 | 200 |
| 2013-03-22 | $10.85 | $10.85 | 900 |
| 2013-03-21 | $10.88 | $10.88 | 300 |
| 2013-03-20 | $10.95 | $10.95 | 1,300 |
| 2013-03-19 | $10.60 | $10.60 | 300 |
| 2013-03-18 | $10.76 | $10.76 | 1,600 |
| 2013-03-15 | $10.23 | $10.23 | 0 |
| 2013-03-14 | $10.23 | $10.23 | 0 |
| 2013-03-13 | $10.23 | $10.23 | 300 |
| 2013-03-12 | $10.36 | $10.36 | 400 |
| 2013-03-11 | $10.24 | $10.24 | 200 |
| 2013-03-08 | $10.15 | $10.15 | 100 |
| 2013-03-07 | $10.03 | $10.03 | 400 |
| 2013-03-06 | $9.97 | $9.97 | 600 |
| 2013-03-05 | $10.16 | $10.16 | 0 |
| 2013-03-04 | $10.16 | $10.16 | 1,700 |
| 2013-03-01 | $9.47 | $9.47 | 9,900 |
| 2013-02-28 | $9.65 | $9.65 | 7,200 |
| 2013-02-27 | $9.80 | $9.80 | 200 |
| 2013-02-26 | $9.47 | $9.47 | 3,800 |
| 2013-02-25 | $9.95 | $9.95 | 800 |
| 2013-02-22 | $9.90 | $9.90 | 18,100 |
| 2013-02-21 | $9.58 | $9.58 | 500 |
| 2013-02-20 | $10.12 | $10.12 | 1,200 |
| 2013-02-19 | $10.40 | $10.40 | 200 |
| 2013-02-15 | $10.00 | $10.00 | 1,700 |
| 2013-02-14 | $10.18 | $10.18 | 2,800 |
| 2013-02-13 | $10.40 | $10.40 | 200 |
| 2013-02-12 | $10.66 | $10.66 | 300 |
| 2013-02-11 | $10.58 | $10.58 | 100 |
| 2013-02-08 | $10.54 | $10.54 | 300 |
| 2013-02-07 | $10.60 | $10.60 | 0 |
| 2013-02-06 | $10.60 | $10.60 | 900 |
| 2013-02-05 | $11.05 | $11.05 | 200 |
| 2013-02-04 | $10.90 | $10.90 | 300 |
| 2013-02-01 | $11.47 | $11.47 | 1,300 |
| 2013-01-31 | $11.45 | $11.45 | 200 |
| 2013-01-30 | $11.55 | $11.55 | 0 |
| 2013-01-29 | $11.55 | $11.55 | 1,000 |
| 2013-01-28 | $11.30 | $11.30 | 11,900 |
| 2013-01-25 | $11.28 | $11.28 | 300 |
| 2013-01-24 | $11.43 | $11.43 | 2,600 |
| 2013-01-23 | $11.28 | $11.28 | 7,000 |
| 2013-01-22 | $11.60 | $11.60 | 200 |
| 2013-01-18 | $11.95 | $11.95 | 700 |
| 2013-01-17 | $11.44 | $11.44 | 0 |
| 2013-01-16 | $11.44 | $11.44 | 200 |
| 2013-01-15 | $11.60 | $11.60 | 300 |
| 2013-01-14 | $11.92 | $11.92 | 400 |
| 2013-01-11 | $11.63 | $11.63 | 200 |
| 2013-01-10 | $11.39 | $11.39 | 0 |
| 2013-01-09 | $11.39 | $11.39 | 200 |
| 2013-01-08 | $10.91 | $10.91 | 4,300 |
| 2013-01-07 | $11.15 | $11.15 | 3,100 |
| 2013-01-04 | $11.10 | $11.10 | 0 |
| 2013-01-03 | $11.10 | $11.10 | 0 |
| 2013-01-02 | $11.10 | $11.10 | 200 |