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
- 2003-06-12 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 | $13.51 | $21.70 | 200 |
| 2013-12-30 | $13.99 | $22.47 | 0 |
| 2013-12-27 | $13.99 | $22.47 | 0 |
| 2013-12-26 | $13.99 | $22.47 | 2,100 |
| 2013-12-24 | $14.00 | $22.49 | 300 |
| 2013-12-23 | $13.53 | $21.73 | 300 |
| 2013-12-20 | $13.75 | $22.09 | 1,100 |
| 2013-12-19 | $13.45 | $21.61 | 3,900 |
| 2013-12-18 | $13.00 | $20.88 | 1,200 |
| 2013-12-17 | $12.61 | $20.26 | 300 |
| 2013-12-16 | $12.76 | $20.50 | 500 |
| 2013-12-13 | $12.85 | $20.64 | 1,000 |
| 2013-12-12 | $12.61 | $20.26 | 1,000 |
| 2013-12-11 | $13.00 | $20.88 | 300 |
| 2013-12-10 | $12.50 | $20.08 | 5,500 |
| 2013-12-09 | $12.50 | $20.08 | 3,900 |
| 2013-12-06 | $12.32 | $19.79 | 4,300 |
| 2013-12-05 | $12.75 | $20.48 | 400 |
| 2013-12-04 | $13.07 | $21.00 | 500 |
| 2013-12-03 | $13.45 | $21.61 | 0 |
| 2013-12-02 | $13.45 | $21.61 | 100 |
| 2013-11-29 | $13.50 | $21.69 | 0 |
| 2013-11-27 | $13.50 | $21.69 | 1,400 |
| 2013-11-26 | $13.15 | $21.12 | 0 |
| 2013-11-25 | $13.15 | $21.12 | 2,800 |
| 2013-11-22 | $12.50 | $20.08 | 300 |
| 2013-11-21 | $12.87 | $20.67 | 9,000 |
| 2013-11-20 | $13.50 | $21.69 | 3,700 |
| 2013-11-19 | $13.40 | $21.53 | 500 |
| 2013-11-18 | $13.20 | $21.20 | 3,800 |
| 2013-11-15 | $13.70 | $22.01 | 30,900 |
| 2013-11-14 | $13.39 | $21.51 | 11,800 |
| 2013-11-13 | $13.60 | $21.85 | 43,000 |
| 2013-11-12 | $12.24 | $19.66 | 2,700 |
| 2013-11-11 | $12.70 | $20.40 | 4,500 |
| 2013-11-08 | $12.75 | $20.48 | 1,100 |
| 2013-11-07 | $13.60 | $21.85 | 600 |
| 2013-11-06 | $12.26 | $19.69 | 13,800 |
| 2013-11-05 | $11.95 | $19.20 | 200 |
| 2013-11-04 | $11.70 | $18.80 | 5,600 |
| 2013-11-01 | $11.69 | $18.78 | 2,700 |
| 2013-10-31 | $10.80 | $17.35 | 1,000 |
| 2013-10-30 | $10.80 | $17.35 | 3,100 |
| 2013-10-29 | $10.20 | $16.39 | 800 |
| 2013-10-28 | $10.00 | $16.06 | 0 |
| 2013-10-25 | $10.00 | $16.06 | 3,900 |
| 2013-10-24 | $10.30 | $16.55 | 11,000 |
| 2013-10-23 | $10.00 | $16.06 | 3,900 |
| 2013-10-22 | $9.55 | $15.34 | 900 |
| 2013-10-21 | $9.50 | $15.26 | 4,300 |
| 2013-10-18 | $9.40 | $15.10 | 3,100 |
| 2013-10-17 | $9.30 | $14.94 | 2,200 |
| 2013-10-16 | $9.10 | $14.62 | 1,000 |
| 2013-10-15 | $8.81 | $14.15 | 100 |
| 2013-10-14 | $9.23 | $14.83 | 4,000 |
| 2013-10-11 | $9.05 | $14.54 | 5,000 |
| 2013-10-10 | $9.14 | $14.68 | 0 |
| 2013-10-09 | $9.14 | $14.68 | 2,200 |
| 2013-10-08 | $8.75 | $14.06 | 1,000 |
| 2013-10-07 | $9.10 | $14.62 | 900 |
| 2013-10-04 | $9.12 | $14.65 | 0 |
| 2013-10-03 | $9.12 | $14.65 | 100 |
| 2013-10-02 | $9.25 | $14.86 | 0 |
| 2013-10-01 | $9.25 | $14.86 | 0 |
| 2013-09-30 | $9.25 | $14.86 | 400 |
| 2013-09-27 | $9.18 | $14.75 | 200 |
| 2013-09-26 | $9.15 | $14.70 | 14,400 |
| 2013-09-25 | $9.25 | $14.86 | 0 |
| 2013-09-24 | $9.25 | $14.86 | 5,200 |
| 2013-09-23 | $9.11 | $14.63 | 1,800 |
| 2013-09-20 | $9.25 | $14.86 | 600 |
| 2013-09-19 | $9.25 | $14.86 | 2,200 |
| 2013-09-18 | $8.99 | $14.44 | 3,400 |
| 2013-09-17 | $8.77 | $14.09 | 500 |
| 2013-09-16 | $8.84 | $14.20 | 0 |
| 2013-09-13 | $8.84 | $14.20 | 200 |
| 2013-09-12 | $8.84 | $14.20 | 2,300 |
| 2013-09-11 | $9.20 | $14.78 | 6,100 |
| 2013-09-10 | $9.00 | $14.46 | 2,200 |
| 2013-09-09 | $8.75 | $14.06 | 600 |
| 2013-09-06 | $8.74 | $14.04 | 2,200 |
| 2013-09-05 | $8.50 | $13.65 | 1,500 |
| 2013-09-04 | $7.81 | $12.55 | 1,100 |
| 2013-09-03 | $8.00 | $12.85 | 500 |
| 2013-08-30 | $7.29 | $11.71 | 900 |
| 2013-08-29 | $7.35 | $11.81 | 0 |
| 2013-08-28 | $7.35 | $11.81 | 1,700 |
| 2013-08-27 | $7.35 | $11.81 | 5,900 |
| 2013-08-26 | $7.30 | $11.73 | 200 |
| 2013-08-23 | $7.05 | $11.33 | 600 |
| 2013-08-22 | $6.90 | $11.08 | 300 |
| 2013-08-21 | $7.10 | $11.41 | 5,600 |
| 2013-08-20 | $7.29 | $11.71 | 700 |
| 2013-08-19 | $7.25 | $11.65 | 22,000 |
| 2013-08-16 | $7.20 | $11.57 | 26,600 |
| 2013-08-15 | $6.50 | $10.44 | 2,000 |
| 2013-08-14 | $6.80 | $10.92 | 4,600 |
| 2013-08-13 | $7.05 | $11.33 | 3,500 |
| 2013-08-12 | $7.40 | $11.89 | 1,400 |
| 2013-08-09 | $7.22 | $11.60 | 4,400 |
| 2013-08-08 | $7.10 | $11.41 | 2,900 |
| 2013-08-07 | $7.30 | $11.73 | 1,000 |
| 2013-08-06 | $7.24 | $11.63 | 5,300 |
| 2013-08-05 | $7.75 | $12.45 | 2,100 |
| 2013-08-02 | $7.65 | $12.29 | 3,600 |
| 2013-08-01 | $7.45 | $11.97 | 1,500 |
| 2013-07-31 | $7.66 | $12.31 | 1,000 |
| 2013-07-30 | $7.66 | $12.31 | 1,200 |
| 2013-07-29 | $7.75 | $12.45 | 1,500 |
| 2013-07-26 | $7.80 | $12.53 | 300 |
| 2013-07-25 | $8.00 | $12.85 | 4,000 |
| 2013-07-24 | $7.95 | $12.77 | 14,100 |
| 2013-07-23 | $7.80 | $12.53 | 2,300 |
| 2013-07-22 | $7.85 | $12.61 | 600 |
| 2013-07-19 | $7.70 | $12.37 | 100 |
| 2013-07-18 | $8.00 | $12.85 | 26,900 |
| 2013-07-17 | $7.92 | $12.72 | 9,400 |
| 2013-07-16 | $7.85 | $12.61 | 2,400 |
| 2013-07-15 | $7.83 | $12.58 | 600 |
| 2013-07-12 | $8.00 | $12.85 | 1,600 |
| 2013-07-11 | $8.04 | $12.92 | 1,100 |
| 2013-07-10 | $8.03 | $12.90 | 6,800 |
| 2013-07-09 | $8.25 | $13.25 | 3,300 |
| 2013-07-08 | $7.75 | $12.45 | 0 |
| 2013-07-05 | $7.75 | $12.45 | 200 |
| 2013-07-03 | $8.00 | $12.85 | 0 |
| 2013-07-02 | $8.00 | $12.85 | 300 |
| 2013-07-01 | $7.85 | $12.61 | 100 |
| 2013-06-28 | $7.95 | $12.77 | 400 |
| 2013-06-27 | $7.75 | $12.45 | 200 |
| 2013-06-26 | $7.30 | $11.73 | 3,800 |
| 2013-06-25 | $8.10 | $13.01 | 12,000 |
| 2013-06-24 | $8.25 | $13.25 | 400 |
| 2013-06-21 | $8.03 | $12.90 | 600 |
| 2013-06-20 | $8.04 | $12.92 | 1,000 |
| 2013-06-19 | $8.20 | $13.17 | 227,400 |
| 2013-06-18 | $8.20 | $13.17 | 2,300 |
| 2013-06-17 | $8.74 | $14.04 | 0 |
| 2013-06-14 | $8.74 | $14.04 | 300 |
| 2013-06-13 | $8.23 | $13.22 | 0 |
| 2013-06-12 | $8.23 | $13.22 | 1,600 |
| 2013-06-11 | $8.51 | $13.67 | 12,300 |
| 2013-06-10 | $8.80 | $14.14 | 0 |
| 2013-06-07 | $8.80 | $14.14 | 227,700 |
| 2013-06-06 | $8.57 | $13.77 | 4,200 |
| 2013-06-05 | $9.99 | $16.05 | 5,800 |
| 2013-06-04 | $10.29 | $16.53 | 9,300 |
| 2013-06-03 | $10.15 | $16.31 | 900 |
| 2013-05-31 | $10.26 | $16.48 | 400 |
| 2013-05-30 | $10.85 | $17.43 | 2,900 |
| 2013-05-29 | $10.89 | $17.49 | 10,400 |
| 2013-05-28 | $11.45 | $18.39 | 8,700 |
| 2013-05-24 | $10.49 | $16.85 | 51,300 |
| 2013-05-23 | $9.10 | $14.62 | 8,600 |
| 2013-05-22 | $8.40 | $13.49 | 2,100 |
| 2013-05-21 | $8.59 | $13.80 | 3,500 |
| 2013-05-20 | $8.55 | $13.73 | 2,300 |
| 2013-05-17 | $8.49 | $13.64 | 7,500 |
| 2013-05-16 | $8.69 | $13.96 | 4,500 |
| 2013-05-15 | $9.10 | $14.62 | 4,800 |
| 2013-05-14 | $9.01 | $14.47 | 4,600 |
| 2013-05-13 | $8.69 | $13.96 | 4,500 |
| 2013-05-10 | $8.53 | $13.70 | 1,100 |
| 2013-05-09 | $8.75 | $14.06 | 27,000 |
| 2013-05-08 | $8.00 | $12.85 | 9,000 |
| 2013-05-07 | $7.66 | $12.31 | 1,700 |
| 2013-05-06 | $7.75 | $12.45 | 5,600 |
| 2013-05-03 | $7.40 | $11.89 | 100 |
| 2013-05-02 | $7.59 | $12.19 | 4,800 |
| 2013-05-01 | $7.55 | $12.13 | 3,300 |
| 2013-04-30 | $7.76 | $12.47 | 300 |
| 2013-04-29 | $8.00 | $12.85 | 5,000 |
| 2013-04-26 | $7.76 | $12.47 | 1,000 |
| 2013-04-25 | $7.94 | $12.75 | 3,200 |
| 2013-04-24 | $7.62 | $12.24 | 400 |
| 2013-04-23 | $7.76 | $12.47 | 4,100 |
| 2013-04-22 | $8.45 | $13.57 | 600 |
| 2013-04-19 | $8.20 | $13.17 | 9,200 |
| 2013-04-18 | $8.21 | $13.19 | 4,000 |
| 2013-04-17 | $8.15 | $13.09 | 4,900 |
| 2013-04-16 | $8.15 | $13.09 | 700 |
| 2013-04-15 | $8.20 | $13.17 | 3,000 |
| 2013-04-12 | $7.91 | $12.71 | 3,200 |
| 2013-04-11 | $8.50 | $13.65 | 14,300 |
| 2013-04-10 | $8.46 | $13.59 | 279,600 |
| 2013-04-09 | $7.84 | $12.59 | 1,100 |
| 2013-04-08 | $8.14 | $13.08 | 1,800 |
| 2013-04-05 | $7.94 | $12.75 | 4,200 |
| 2013-04-04 | $7.55 | $12.13 | 3,600 |
| 2013-04-03 | $7.03 | $11.29 | 4,100 |
| 2013-04-02 | $6.98 | $11.21 | 12,800 |
| 2013-04-01 | $5.65 | $9.08 | 1,400 |
| 2013-03-28 | $5.60 | $9.00 | 9,400 |
| 2013-03-27 | $5.50 | $8.84 | 2,600 |
| 2013-03-26 | $5.59 | $8.98 | 84,500 |
| 2013-03-25 | $5.43 | $8.72 | 21,200 |
| 2013-03-22 | $5.45 | $8.75 | 600 |
| 2013-03-21 | $5.14 | $8.26 | 33,500 |
| 2013-03-20 | $5.20 | $8.35 | 307,300 |
| 2013-03-19 | $5.40 | $8.67 | 13,600 |
| 2013-03-18 | $5.26 | $8.45 | 9,100 |
| 2013-03-15 | $5.10 | $8.19 | 6,700 |
| 2013-03-14 | $4.25 | $6.83 | 27,000 |
| 2013-03-13 | $3.64 | $5.85 | 5,500 |
| 2013-03-12 | $3.64 | $5.85 | 200 |
| 2013-03-11 | $3.52 | $5.65 | 0 |
| 2013-03-08 | $3.52 | $5.65 | 200 |
| 2013-03-07 | $3.52 | $5.65 | 1,700 |
| 2013-03-06 | $3.65 | $5.86 | 12,800 |
| 2013-03-05 | $3.83 | $6.15 | 21,100 |
| 2013-03-04 | $3.99 | $6.41 | 4,700 |
| 2013-03-01 | $4.00 | $6.43 | 12,100 |
| 2013-02-28 | $4.00 | $6.43 | 16,000 |
| 2013-02-27 | $4.00 | $6.43 | 1,800 |
| 2013-02-26 | $3.77 | $6.06 | 13,000 |
| 2013-02-25 | $3.60 | $5.78 | 15,100 |
| 2013-02-22 | $3.65 | $5.86 | 3,000 |
| 2013-02-21 | $3.60 | $5.78 | 12,400 |
| 2013-02-20 | $3.40 | $5.46 | 10,400 |
| 2013-02-19 | $3.22 | $5.17 | 1,000 |
| 2013-02-15 | $3.25 | $5.22 | 12,000 |
| 2013-02-14 | $3.30 | $5.30 | 17,200 |
| 2013-02-13 | $3.15 | $5.06 | 0 |
| 2013-02-12 | $3.15 | $5.06 | 1,600 |
| 2013-02-11 | $3.09 | $4.96 | 1,700 |
| 2013-02-08 | $3.09 | $4.96 | 1,700 |
| 2013-02-07 | $3.00 | $4.82 | 0 |
| 2013-02-06 | $3.00 | $4.82 | 1,300 |
| 2013-02-05 | $3.00 | $4.82 | 0 |
| 2013-02-04 | $3.00 | $4.82 | 1,900 |
| 2013-02-01 | $2.91 | $4.67 | 1,000 |
| 2013-01-31 | $3.00 | $4.82 | 9,400 |
| 2013-01-30 | $3.05 | $4.90 | 3,800 |
| 2013-01-29 | $2.95 | $4.74 | 120,000 |
| 2013-01-28 | $2.92 | $4.69 | 0 |
| 2013-01-25 | $2.92 | $4.69 | 100 |
| 2013-01-24 | $3.00 | $4.82 | 0 |
| 2013-01-23 | $3.00 | $4.82 | 3,000 |
| 2013-01-22 | $2.91 | $4.67 | 2,700 |
| 2013-01-18 | $2.90 | $4.66 | 4,000 |
| 2013-01-17 | $3.00 | $4.82 | 2,700 |
| 2013-01-16 | $3.01 | $4.84 | 4,700 |
| 2013-01-15 | $3.02 | $4.85 | 2,700 |
| 2013-01-14 | $2.90 | $4.66 | 5,500 |
| 2013-01-11 | $3.18 | $5.11 | 6,800 |
| 2013-01-10 | $2.90 | $4.66 | 11,800 |
| 2013-01-09 | $2.80 | $4.50 | 7,800 |
| 2013-01-08 | $2.71 | $4.35 | 14,800 |
| 2013-01-07 | $2.81 | $4.51 | 2,300 |
| 2013-01-04 | $2.68 | $4.31 | 9,300 |
| 2013-01-03 | $2.80 | $4.50 | 0 |
| 2013-01-02 | $2.80 | $4.50 | 100 |