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
- 2003-09-22 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 | $23.34 | 2,100 |
| 2013-12-30 | $13.52 | $22.70 | 0 |
| 2013-12-27 | $13.52 | $22.70 | 1,500 |
| 2013-12-26 | $13.99 | $23.49 | 200 |
| 2013-12-24 | $13.99 | $23.49 | 500 |
| 2013-12-23 | $13.66 | $22.94 | 700 |
| 2013-12-20 | $14.00 | $23.51 | 900 |
| 2013-12-19 | $13.41 | $22.52 | 4,500 |
| 2013-12-18 | $13.49 | $22.65 | 4,300 |
| 2013-12-17 | $13.00 | $21.83 | 2,600 |
| 2013-12-16 | $13.20 | $22.17 | 2,500 |
| 2013-12-13 | $12.84 | $21.56 | 3,100 |
| 2013-12-12 | $12.41 | $20.84 | 1,700 |
| 2013-12-11 | $12.25 | $20.57 | 2,700 |
| 2013-12-10 | $13.49 | $22.65 | 1,200 |
| 2013-12-09 | $12.45 | $20.91 | 1,100 |
| 2013-12-06 | $12.49 | $20.97 | 500 |
| 2013-12-05 | $12.20 | $20.49 | 1,900 |
| 2013-12-04 | $12.77 | $21.44 | 600 |
| 2013-12-03 | $13.21 | $22.18 | 400 |
| 2013-12-02 | $13.75 | $23.09 | 0 |
| 2013-11-29 | $13.75 | $23.09 | 100 |
| 2013-11-27 | $13.50 | $22.67 | 0 |
| 2013-11-26 | $13.50 | $22.67 | 10,700 |
| 2013-11-25 | $13.47 | $22.62 | 3,000 |
| 2013-11-22 | $13.00 | $21.83 | 2,000 |
| 2013-11-21 | $12.75 | $21.41 | 29,300 |
| 2013-11-20 | $13.05 | $21.91 | 17,500 |
| 2013-11-19 | $13.55 | $22.75 | 8,700 |
| 2013-11-18 | $13.25 | $22.25 | 1,600 |
| 2013-11-15 | $13.50 | $22.67 | 1,500 |
| 2013-11-14 | $14.38 | $24.15 | 4,500 |
| 2013-11-13 | $13.25 | $22.25 | 14,200 |
| 2013-11-12 | $12.25 | $20.57 | 2,600 |
| 2013-11-11 | $13.18 | $22.13 | 800 |
| 2013-11-08 | $12.97 | $21.78 | 100 |
| 2013-11-07 | $12.97 | $21.78 | 1,800 |
| 2013-11-06 | $12.55 | $21.07 | 4,000 |
| 2013-11-05 | $11.98 | $20.12 | 30,200 |
| 2013-11-04 | $11.26 | $18.91 | 4,700 |
| 2013-11-01 | $11.90 | $19.98 | 600 |
| 2013-10-31 | $11.65 | $19.56 | 1,800 |
| 2013-10-30 | $11.05 | $18.56 | 600 |
| 2013-10-29 | $10.81 | $18.15 | 1,000 |
| 2013-10-28 | $10.80 | $18.14 | 0 |
| 2013-10-25 | $10.80 | $18.14 | 2,300 |
| 2013-10-24 | $10.80 | $18.14 | 3,700 |
| 2013-10-23 | $10.10 | $16.96 | 1,000 |
| 2013-10-22 | $9.72 | $16.32 | 300 |
| 2013-10-21 | $9.29 | $15.60 | 0 |
| 2013-10-18 | $9.29 | $15.60 | 0 |
| 2013-10-17 | $9.29 | $15.60 | 7,300 |
| 2013-10-16 | $9.99 | $16.78 | 1,000 |
| 2013-10-15 | $9.11 | $15.30 | 1,000 |
| 2013-10-14 | $9.98 | $16.76 | 2,000 |
| 2013-10-11 | $9.10 | $15.28 | 500 |
| 2013-10-10 | $9.10 | $15.28 | 0 |
| 2013-10-09 | $9.10 | $15.28 | 900 |
| 2013-10-08 | $9.09 | $15.26 | 1,000 |
| 2013-10-07 | $9.09 | $15.26 | 0 |
| 2013-10-04 | $9.09 | $15.26 | 0 |
| 2013-10-03 | $9.09 | $15.26 | 0 |
| 2013-10-02 | $9.09 | $15.26 | 500 |
| 2013-10-01 | $8.76 | $14.71 | 2,600 |
| 2013-09-30 | $9.54 | $16.02 | 0 |
| 2013-09-27 | $9.54 | $16.02 | 100 |
| 2013-09-26 | $9.64 | $16.19 | 14,300 |
| 2013-09-25 | $9.60 | $16.12 | 6,400 |
| 2013-09-24 | $9.87 | $16.57 | 1,000 |
| 2013-09-23 | $9.88 | $16.59 | 2,200 |
| 2013-09-20 | $9.26 | $15.55 | 100 |
| 2013-09-19 | $9.50 | $15.95 | 35,200 |
| 2013-09-18 | $9.14 | $15.35 | 2,600 |
| 2013-09-17 | $9.19 | $15.43 | 100 |
| 2013-09-16 | $8.81 | $14.79 | 100 |
| 2013-09-13 | $8.68 | $14.58 | 200 |
| 2013-09-12 | $9.25 | $15.53 | 4,500 |
| 2013-09-11 | $9.09 | $15.26 | 13,000 |
| 2013-09-10 | $9.10 | $15.28 | 3,100 |
| 2013-09-09 | $8.80 | $14.78 | 0 |
| 2013-09-06 | $8.80 | $14.78 | 9,900 |
| 2013-09-05 | $8.58 | $14.41 | 5,900 |
| 2013-09-04 | $8.37 | $14.05 | 7,600 |
| 2013-09-03 | $7.60 | $12.76 | 400 |
| 2013-08-30 | $7.35 | $12.34 | 2,100 |
| 2013-08-29 | $7.46 | $12.53 | 1,000 |
| 2013-08-28 | $7.35 | $12.34 | 15,000 |
| 2013-08-27 | $7.25 | $12.17 | 0 |
| 2013-08-26 | $7.25 | $12.17 | 100 |
| 2013-08-23 | $7.06 | $11.86 | 300 |
| 2013-08-22 | $7.01 | $11.77 | 1,900 |
| 2013-08-21 | $7.27 | $12.21 | 5,000 |
| 2013-08-20 | $7.00 | $11.75 | 300 |
| 2013-08-19 | $7.13 | $11.97 | 2,500 |
| 2013-08-16 | $6.95 | $11.67 | 1,500 |
| 2013-08-15 | $6.62 | $11.12 | 5,000 |
| 2013-08-14 | $6.90 | $11.59 | 1,200 |
| 2013-08-13 | $7.15 | $12.01 | 2,200 |
| 2013-08-12 | $7.20 | $12.09 | 0 |
| 2013-08-09 | $7.20 | $12.09 | 100 |
| 2013-08-08 | $7.25 | $12.17 | 2,700 |
| 2013-08-07 | $7.64 | $12.83 | 37,600 |
| 2013-08-06 | $7.30 | $12.26 | 11,500 |
| 2013-08-05 | $8.02 | $13.47 | 8,100 |
| 2013-08-02 | $7.51 | $12.61 | 0 |
| 2013-08-01 | $7.51 | $12.61 | 0 |
| 2013-07-31 | $7.51 | $12.61 | 600 |
| 2013-07-30 | $8.02 | $13.47 | 11,800 |
| 2013-07-29 | $8.00 | $13.43 | 0 |
| 2013-07-26 | $8.00 | $13.43 | 1,700 |
| 2013-07-25 | $7.95 | $13.35 | 7,900 |
| 2013-07-24 | $7.75 | $13.01 | 2,600 |
| 2013-07-23 | $7.80 | $13.10 | 700 |
| 2013-07-22 | $7.36 | $12.36 | 800 |
| 2013-07-19 | $7.63 | $12.81 | 800 |
| 2013-07-18 | $7.96 | $13.37 | 81,900 |
| 2013-07-17 | $8.01 | $13.45 | 2,000 |
| 2013-07-16 | $8.00 | $13.43 | 300 |
| 2013-07-15 | $8.07 | $13.55 | 3,200 |
| 2013-07-12 | $8.02 | $13.47 | 700 |
| 2013-07-11 | $8.15 | $13.69 | 500 |
| 2013-07-10 | $8.62 | $14.47 | 0 |
| 2013-07-09 | $8.62 | $14.47 | 21,100 |
| 2013-07-08 | $8.25 | $13.85 | 20,500 |
| 2013-07-05 | $7.95 | $13.35 | 2,300 |
| 2013-07-03 | $7.92 | $13.30 | 700 |
| 2013-07-02 | $8.00 | $13.43 | 9,300 |
| 2013-07-01 | $7.75 | $13.01 | 1,500 |
| 2013-06-28 | $8.00 | $13.43 | 11,600 |
| 2013-06-27 | $8.00 | $13.43 | 22,200 |
| 2013-06-26 | $7.25 | $12.17 | 91,100 |
| 2013-06-25 | $8.12 | $13.64 | 4,200 |
| 2013-06-24 | $8.25 | $13.85 | 6,900 |
| 2013-06-21 | $8.48 | $14.24 | 4,300 |
| 2013-06-20 | $8.06 | $13.53 | 21,200 |
| 2013-06-19 | $8.27 | $13.89 | 2,900 |
| 2013-06-18 | $8.35 | $14.02 | 5,700 |
| 2013-06-17 | $8.27 | $13.89 | 2,300 |
| 2013-06-14 | $8.20 | $13.77 | 5,200 |
| 2013-06-13 | $8.50 | $14.27 | 0 |
| 2013-06-12 | $8.50 | $14.27 | 700 |
| 2013-06-11 | $8.80 | $14.78 | 100 |
| 2013-06-10 | $8.86 | $14.88 | 1,700 |
| 2013-06-07 | $8.85 | $14.86 | 2,200 |
| 2013-06-06 | $8.82 | $14.81 | 4,300 |
| 2013-06-05 | $9.10 | $15.28 | 20,100 |
| 2013-06-04 | $10.65 | $17.88 | 2,300 |
| 2013-06-03 | $10.61 | $17.82 | 1,100 |
| 2013-05-31 | $10.85 | $18.22 | 2,500 |
| 2013-05-30 | $10.60 | $17.80 | 4,300 |
| 2013-05-29 | $11.55 | $19.39 | 45,400 |
| 2013-05-28 | $12.00 | $20.15 | 8,900 |
| 2013-05-24 | $11.36 | $19.08 | 77,400 |
| 2013-05-23 | $8.85 | $14.86 | 300 |
| 2013-05-22 | $8.55 | $14.36 | 3,000 |
| 2013-05-21 | $8.55 | $14.36 | 19,600 |
| 2013-05-20 | $8.48 | $14.24 | 2,200 |
| 2013-05-17 | $8.75 | $14.69 | 2,000 |
| 2013-05-16 | $8.74 | $14.68 | 5,300 |
| 2013-05-15 | $9.29 | $15.60 | 4,900 |
| 2013-05-14 | $9.25 | $15.53 | 7,000 |
| 2013-05-13 | $8.50 | $14.27 | 6,800 |
| 2013-05-10 | $8.50 | $14.27 | 3,000 |
| 2013-05-09 | $8.77 | $14.73 | 20,200 |
| 2013-05-08 | $7.90 | $13.27 | 10,400 |
| 2013-05-07 | $8.00 | $13.43 | 1,100 |
| 2013-05-06 | $7.61 | $12.78 | 2,600 |
| 2013-05-03 | $7.51 | $12.61 | 2,000 |
| 2013-05-02 | $7.66 | $12.86 | 10,700 |
| 2013-05-01 | $7.65 | $12.85 | 1,700 |
| 2013-04-30 | $7.85 | $13.18 | 600 |
| 2013-04-29 | $8.01 | $13.45 | 1,700 |
| 2013-04-26 | $7.90 | $13.27 | 8,400 |
| 2013-04-25 | $7.99 | $13.42 | 2,000 |
| 2013-04-24 | $7.80 | $13.10 | 2,400 |
| 2013-04-23 | $7.60 | $12.76 | 12,500 |
| 2013-04-22 | $8.00 | $13.43 | 4,900 |
| 2013-04-19 | $8.25 | $13.85 | 4,200 |
| 2013-04-18 | $8.51 | $14.29 | 44,800 |
| 2013-04-17 | $8.41 | $14.12 | 21,400 |
| 2013-04-16 | $8.35 | $14.02 | 600 |
| 2013-04-15 | $8.35 | $14.02 | 61,400 |
| 2013-04-12 | $8.20 | $13.77 | 70,600 |
| 2013-04-11 | $8.41 | $14.12 | 300 |
| 2013-04-10 | $8.40 | $14.11 | 12,000 |
| 2013-04-09 | $8.10 | $13.60 | 3,100 |
| 2013-04-08 | $7.85 | $13.18 | 8,800 |
| 2013-04-05 | $8.00 | $13.43 | 4,000 |
| 2013-04-04 | $7.48 | $12.56 | 2,100 |
| 2013-04-03 | $7.05 | $11.84 | 25,800 |
| 2013-04-02 | $6.64 | $11.15 | 29,500 |
| 2013-04-01 | $5.72 | $9.61 | 15,000 |
| 2013-03-28 | $5.51 | $9.25 | 400 |
| 2013-03-27 | $5.52 | $9.27 | 300 |
| 2013-03-26 | $5.42 | $9.10 | 1,600 |
| 2013-03-25 | $5.40 | $9.07 | 5,400 |
| 2013-03-22 | $5.68 | $9.54 | 1,800 |
| 2013-03-21 | $5.33 | $8.95 | 3,000 |
| 2013-03-20 | $5.45 | $9.15 | 1,400 |
| 2013-03-19 | $5.40 | $9.07 | 2,900 |
| 2013-03-18 | $5.40 | $9.07 | 594,200 |
| 2013-03-15 | $5.00 | $8.40 | 1,700 |
| 2013-03-14 | $4.25 | $7.14 | 22,100 |
| 2013-03-13 | $3.71 | $6.23 | 0 |
| 2013-03-12 | $3.71 | $6.23 | 200 |
| 2013-03-11 | $3.39 | $5.69 | 0 |
| 2013-03-08 | $3.39 | $5.69 | 100 |
| 2013-03-07 | $3.46 | $5.81 | 800 |
| 2013-03-06 | $3.79 | $6.36 | 2,600 |
| 2013-03-05 | $3.82 | $6.41 | 34,500 |
| 2013-03-04 | $3.90 | $6.55 | 1,000 |
| 2013-03-01 | $4.05 | $6.80 | 4,100 |
| 2013-02-28 | $3.98 | $6.68 | 11,500 |
| 2013-02-27 | $4.00 | $6.72 | 125,200 |
| 2013-02-26 | $3.75 | $6.30 | 3,000 |
| 2013-02-25 | $3.70 | $6.21 | 1,800 |
| 2013-02-22 | $3.65 | $6.13 | 4,500 |
| 2013-02-21 | $3.70 | $6.21 | 20,500 |
| 2013-02-20 | $3.37 | $5.66 | 700 |
| 2013-02-19 | $3.00 | $5.04 | 600 |
| 2013-02-15 | $3.30 | $5.54 | 1,000 |
| 2013-02-14 | $3.32 | $5.57 | 8,800 |
| 2013-02-13 | $2.95 | $4.95 | 200 |
| 2013-02-12 | $3.09 | $5.19 | 0 |
| 2013-02-11 | $3.09 | $5.19 | 2,100 |
| 2013-02-08 | $2.92 | $4.90 | 200 |
| 2013-02-07 | $3.09 | $5.19 | 0 |
| 2013-02-06 | $3.09 | $5.19 | 0 |
| 2013-02-05 | $3.09 | $5.19 | 0 |
| 2013-02-04 | $3.09 | $5.19 | 200 |
| 2013-02-01 | $2.95 | $4.95 | 0 |
| 2013-01-31 | $2.95 | $4.95 | 4,000 |
| 2013-01-30 | $2.95 | $4.95 | 2,500 |
| 2013-01-29 | $2.92 | $4.90 | 500 |
| 2013-01-28 | $3.00 | $5.04 | 2,800 |
| 2013-01-25 | $3.05 | $5.12 | 0 |
| 2013-01-24 | $3.05 | $5.12 | 0 |
| 2013-01-23 | $3.05 | $5.12 | 2,300 |
| 2013-01-22 | $2.91 | $4.89 | 9,500 |
| 2013-01-18 | $3.01 | $5.05 | 2,300 |
| 2013-01-17 | $3.05 | $5.12 | 3,500 |
| 2013-01-16 | $3.03 | $5.09 | 2,100 |
| 2013-01-15 | $3.10 | $5.21 | 7,200 |
| 2013-01-14 | $3.05 | $5.12 | 13,200 |
| 2013-01-11 | $3.18 | $5.34 | 2,100 |
| 2013-01-10 | $2.90 | $4.87 | 6,700 |
| 2013-01-09 | $2.81 | $4.72 | 4,600 |
| 2013-01-08 | $2.90 | $4.87 | 2,400 |
| 2013-01-07 | $2.94 | $4.94 | 400 |
| 2013-01-04 | $2.77 | $4.65 | 1,400 |
| 2013-01-03 | $2.94 | $4.94 | 0 |
| 2013-01-02 | $2.94 | $4.94 | 0 |