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
- 2001-04-24 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 | $13.69 | $23.21 | 1,500 |
| 2013-12-30 | $13.90 | $23.57 | 8,600 |
| 2013-12-27 | $13.95 | $23.65 | 1,000 |
| 2013-12-26 | $13.80 | $23.40 | 800 |
| 2013-12-24 | $14.24 | $24.14 | 700 |
| 2013-12-23 | $14.00 | $23.73 | 1,000 |
| 2013-12-20 | $14.24 | $24.14 | 4,800 |
| 2013-12-19 | $13.50 | $22.89 | 7,600 |
| 2013-12-18 | $13.74 | $23.29 | 2,100 |
| 2013-12-17 | $13.00 | $22.04 | 500 |
| 2013-12-16 | $13.00 | $22.04 | 2,600 |
| 2013-12-13 | $13.03 | $22.09 | 3,200 |
| 2013-12-12 | $12.75 | $21.62 | 600 |
| 2013-12-11 | $12.99 | $22.02 | 2,500 |
| 2013-12-10 | $12.68 | $21.50 | 9,400 |
| 2013-12-09 | $12.36 | $20.95 | 6,300 |
| 2013-12-06 | $13.44 | $22.79 | 600 |
| 2013-12-05 | $12.52 | $21.23 | 3,100 |
| 2013-12-04 | $12.90 | $21.87 | 600 |
| 2013-12-03 | $12.90 | $21.87 | 0 |
| 2013-12-02 | $12.90 | $21.87 | 7,800 |
| 2013-11-29 | $13.72 | $23.26 | 2,600 |
| 2013-11-27 | $13.30 | $22.55 | 1,400 |
| 2013-11-26 | $13.01 | $22.06 | 18,900 |
| 2013-11-25 | $13.19 | $22.36 | 3,000 |
| 2013-11-22 | $12.85 | $21.78 | 0 |
| 2013-11-21 | $12.85 | $21.78 | 90,500 |
| 2013-11-20 | $13.30 | $22.55 | 0 |
| 2013-11-19 | $13.30 | $22.55 | 5,700 |
| 2013-11-18 | $13.43 | $22.77 | 2,400 |
| 2013-11-15 | $13.20 | $22.38 | 6,700 |
| 2013-11-14 | $13.25 | $22.46 | 23,600 |
| 2013-11-13 | $13.60 | $23.06 | 7,000 |
| 2013-11-12 | $12.12 | $20.55 | 1,500 |
| 2013-11-11 | $12.65 | $21.45 | 6,800 |
| 2013-11-08 | $12.65 | $21.45 | 4,100 |
| 2013-11-07 | $13.50 | $22.89 | 900 |
| 2013-11-06 | $12.86 | $21.80 | 2,400 |
| 2013-11-05 | $12.24 | $20.75 | 2,800 |
| 2013-11-04 | $11.49 | $19.48 | 5,800 |
| 2013-11-01 | $11.69 | $19.82 | 3,200 |
| 2013-10-31 | $11.00 | $18.65 | 1,200 |
| 2013-10-30 | $10.50 | $17.80 | 200 |
| 2013-10-29 | $10.22 | $17.33 | 0 |
| 2013-10-28 | $10.22 | $17.33 | 700 |
| 2013-10-25 | $10.79 | $18.29 | 1,600 |
| 2013-10-24 | $10.30 | $17.46 | 1,000 |
| 2013-10-23 | $10.00 | $16.95 | 13,100 |
| 2013-10-22 | $9.88 | $16.75 | 300 |
| 2013-10-21 | $9.90 | $16.78 | 1,700 |
| 2013-10-18 | $9.08 | $15.39 | 0 |
| 2013-10-17 | $9.08 | $15.39 | 0 |
| 2013-10-16 | $9.08 | $15.39 | 500 |
| 2013-10-15 | $9.94 | $16.85 | 1,700 |
| 2013-10-14 | $9.13 | $15.48 | 1,600 |
| 2013-10-11 | $8.91 | $15.11 | 3,500 |
| 2013-10-10 | $9.98 | $16.92 | 0 |
| 2013-10-09 | $9.98 | $16.92 | 0 |
| 2013-10-08 | $9.98 | $16.92 | 1,700 |
| 2013-10-07 | $9.15 | $15.51 | 500 |
| 2013-10-04 | $9.15 | $15.51 | 2,300 |
| 2013-10-03 | $9.34 | $15.83 | 0 |
| 2013-10-02 | $9.34 | $15.83 | 400 |
| 2013-10-01 | $9.01 | $15.27 | 0 |
| 2013-09-30 | $9.01 | $15.27 | 500 |
| 2013-09-27 | $9.36 | $15.87 | 300 |
| 2013-09-26 | $9.47 | $16.05 | 2,200 |
| 2013-09-25 | $10.00 | $16.95 | 0 |
| 2013-09-24 | $10.00 | $16.95 | 900 |
| 2013-09-23 | $9.84 | $16.68 | 2,400 |
| 2013-09-20 | $9.29 | $15.75 | 3,300 |
| 2013-09-19 | $9.30 | $15.77 | 13,200 |
| 2013-09-18 | $9.34 | $15.83 | 4,200 |
| 2013-09-17 | $9.00 | $15.26 | 0 |
| 2013-09-16 | $9.00 | $15.26 | 1,000 |
| 2013-09-13 | $8.92 | $15.12 | 400 |
| 2013-09-12 | $9.03 | $15.31 | 5,100 |
| 2013-09-11 | $9.31 | $15.78 | 3,900 |
| 2013-09-10 | $9.01 | $15.27 | 300 |
| 2013-09-09 | $8.79 | $14.90 | 8,000 |
| 2013-09-06 | $8.82 | $14.95 | 700 |
| 2013-09-05 | $8.60 | $14.58 | 8,400 |
| 2013-09-04 | $8.30 | $14.07 | 55,500 |
| 2013-09-03 | $7.95 | $13.48 | 100 |
| 2013-08-30 | $7.95 | $13.48 | 5,700 |
| 2013-08-29 | $7.85 | $13.31 | 2,200 |
| 2013-08-28 | $7.43 | $12.60 | 6,600 |
| 2013-08-27 | $7.49 | $12.70 | 5,900 |
| 2013-08-26 | $7.35 | $12.46 | 2,300 |
| 2013-08-23 | $7.20 | $12.21 | 0 |
| 2013-08-22 | $7.20 | $12.21 | 1,900 |
| 2013-08-21 | $7.16 | $12.14 | 6,700 |
| 2013-08-20 | $7.20 | $12.21 | 4,000 |
| 2013-08-19 | $7.20 | $12.21 | 3,000 |
| 2013-08-16 | $7.20 | $12.21 | 100 |
| 2013-08-15 | $7.00 | $11.87 | 1,300 |
| 2013-08-14 | $7.29 | $12.36 | 1,100 |
| 2013-08-13 | $7.29 | $12.36 | 0 |
| 2013-08-12 | $7.29 | $12.36 | 1,300 |
| 2013-08-09 | $7.29 | $12.36 | 2,300 |
| 2013-08-08 | $7.20 | $12.21 | 1,800 |
| 2013-08-07 | $7.53 | $12.77 | 2,700 |
| 2013-08-06 | $7.44 | $12.61 | 6,600 |
| 2013-08-05 | $7.97 | $13.51 | 2,200 |
| 2013-08-02 | $7.93 | $13.44 | 100 |
| 2013-08-01 | $7.75 | $13.14 | 800 |
| 2013-07-31 | $7.94 | $13.46 | 6,500 |
| 2013-07-30 | $7.80 | $13.22 | 1,500 |
| 2013-07-29 | $7.68 | $13.02 | 7,900 |
| 2013-07-26 | $7.96 | $13.49 | 800 |
| 2013-07-25 | $7.80 | $13.22 | 600 |
| 2013-07-24 | $7.85 | $13.31 | 1,200 |
| 2013-07-23 | $7.80 | $13.22 | 0 |
| 2013-07-22 | $7.80 | $13.22 | 900 |
| 2013-07-19 | $7.85 | $13.31 | 1,000 |
| 2013-07-18 | $8.00 | $13.56 | 4,800 |
| 2013-07-17 | $8.00 | $13.56 | 6,600 |
| 2013-07-16 | $8.02 | $13.60 | 500 |
| 2013-07-15 | $8.10 | $13.73 | 3,700 |
| 2013-07-12 | $8.19 | $13.88 | 5,500 |
| 2013-07-11 | $8.12 | $13.77 | 6,600 |
| 2013-07-10 | $8.45 | $14.33 | 2,900 |
| 2013-07-09 | $8.25 | $13.99 | 11,500 |
| 2013-07-08 | $8.75 | $14.83 | 0 |
| 2013-07-05 | $8.75 | $14.83 | 1,500 |
| 2013-07-03 | $7.85 | $13.31 | 2,300 |
| 2013-07-02 | $7.99 | $13.55 | 55,000 |
| 2013-07-01 | $7.87 | $13.34 | 1,400 |
| 2013-06-28 | $8.00 | $13.56 | 3,000 |
| 2013-06-27 | $8.00 | $13.56 | 44,200 |
| 2013-06-26 | $7.70 | $13.05 | 66,500 |
| 2013-06-25 | $8.00 | $13.56 | 3,100 |
| 2013-06-24 | $8.70 | $14.75 | 3,000 |
| 2013-06-21 | $8.70 | $14.75 | 3,700 |
| 2013-06-20 | $8.05 | $13.65 | 15,100 |
| 2013-06-19 | $8.53 | $14.46 | 1,300 |
| 2013-06-18 | $8.54 | $14.48 | 600 |
| 2013-06-17 | $8.69 | $14.73 | 600 |
| 2013-06-14 | $8.69 | $14.73 | 0 |
| 2013-06-13 | $8.69 | $14.73 | 0 |
| 2013-06-12 | $8.69 | $14.73 | 10,200 |
| 2013-06-11 | $8.85 | $15.00 | 4,600 |
| 2013-06-10 | $8.90 | $15.09 | 1,000 |
| 2013-06-07 | $8.95 | $15.17 | 1,500 |
| 2013-06-06 | $8.94 | $15.16 | 21,300 |
| 2013-06-05 | $9.16 | $15.53 | 13,800 |
| 2013-06-04 | $10.75 | $18.22 | 10,900 |
| 2013-06-03 | $10.39 | $17.61 | 2,900 |
| 2013-05-31 | $10.50 | $17.80 | 400 |
| 2013-05-30 | $10.65 | $18.06 | 12,200 |
| 2013-05-29 | $11.75 | $19.92 | 36,800 |
| 2013-05-28 | $11.50 | $19.50 | 27,100 |
| 2013-05-24 | $10.50 | $17.80 | 32,600 |
| 2013-05-23 | $9.24 | $15.66 | 27,600 |
| 2013-05-22 | $8.69 | $14.73 | 2,800 |
| 2013-05-21 | $8.50 | $14.41 | 7,500 |
| 2013-05-20 | $8.64 | $14.65 | 6,500 |
| 2013-05-17 | $8.74 | $14.82 | 2,600 |
| 2013-05-16 | $8.82 | $14.95 | 13,200 |
| 2013-05-15 | $9.00 | $15.26 | 16,600 |
| 2013-05-14 | $9.16 | $15.53 | 6,400 |
| 2013-05-13 | $8.93 | $15.14 | 8,900 |
| 2013-05-10 | $8.50 | $14.41 | 3,900 |
| 2013-05-09 | $8.55 | $14.50 | 29,100 |
| 2013-05-08 | $8.29 | $14.05 | 4,200 |
| 2013-05-07 | $7.95 | $13.48 | 0 |
| 2013-05-06 | $7.95 | $13.48 | 10,300 |
| 2013-05-03 | $7.60 | $12.88 | 12,600 |
| 2013-05-02 | $7.50 | $12.71 | 8,500 |
| 2013-05-01 | $8.04 | $13.63 | 0 |
| 2013-04-30 | $8.04 | $13.63 | 7,600 |
| 2013-04-29 | $8.20 | $13.90 | 400 |
| 2013-04-26 | $8.20 | $13.90 | 900 |
| 2013-04-25 | $8.20 | $13.90 | 5,700 |
| 2013-04-24 | $7.90 | $13.39 | 5,100 |
| 2013-04-23 | $7.85 | $13.31 | 11,400 |
| 2013-04-22 | $8.21 | $13.92 | 3,500 |
| 2013-04-19 | $8.52 | $14.44 | 3,100 |
| 2013-04-18 | $8.53 | $14.46 | 3,000 |
| 2013-04-17 | $8.50 | $14.41 | 9,200 |
| 2013-04-16 | $8.40 | $14.24 | 400 |
| 2013-04-15 | $8.40 | $14.24 | 2,100 |
| 2013-04-12 | $8.49 | $14.39 | 1,500 |
| 2013-04-11 | $8.51 | $14.43 | 7,500 |
| 2013-04-10 | $8.50 | $14.41 | 14,200 |
| 2013-04-09 | $8.10 | $13.73 | 3,400 |
| 2013-04-08 | $7.80 | $13.22 | 7,200 |
| 2013-04-05 | $7.95 | $13.48 | 91,600 |
| 2013-04-04 | $7.50 | $12.71 | 11,300 |
| 2013-04-03 | $7.10 | $12.04 | 11,100 |
| 2013-04-02 | $6.50 | $11.02 | 22,400 |
| 2013-04-01 | $5.89 | $9.99 | 5,100 |
| 2013-03-28 | $5.65 | $9.58 | 9,200 |
| 2013-03-27 | $5.60 | $9.49 | 6,500 |
| 2013-03-26 | $5.60 | $9.49 | 184,200 |
| 2013-03-25 | $5.64 | $9.56 | 1,900 |
| 2013-03-22 | $5.64 | $9.56 | 1,400 |
| 2013-03-21 | $5.47 | $9.27 | 13,100 |
| 2013-03-20 | $5.41 | $9.17 | 2,000 |
| 2013-03-19 | $5.53 | $9.38 | 5,200 |
| 2013-03-18 | $5.28 | $8.95 | 646,000 |
| 2013-03-15 | $5.26 | $8.92 | 3,000 |
| 2013-03-14 | $4.39 | $7.44 | 399,500 |
| 2013-03-13 | $3.80 | $6.44 | 1,800 |
| 2013-03-12 | $3.90 | $6.61 | 3,400 |
| 2013-03-11 | $3.70 | $6.27 | 8,800 |
| 2013-03-08 | $3.74 | $6.34 | 800 |
| 2013-03-07 | $3.77 | $6.39 | 0 |
| 2013-03-06 | $3.77 | $6.39 | 149,700 |
| 2013-03-05 | $3.82 | $6.48 | 9,700 |
| 2013-03-04 | $4.26 | $7.22 | 0 |
| 2013-03-01 | $4.26 | $7.22 | 700 |
| 2013-02-28 | $4.25 | $7.21 | 3,000 |
| 2013-02-27 | $4.03 | $6.83 | 8,200 |
| 2013-02-26 | $3.79 | $6.43 | 14,000 |
| 2013-02-25 | $3.75 | $6.36 | 0 |
| 2013-02-22 | $3.75 | $6.36 | 0 |
| 2013-02-21 | $3.75 | $6.36 | 5,500 |
| 2013-02-20 | $3.45 | $5.85 | 0 |
| 2013-02-19 | $3.45 | $5.85 | 0 |
| 2013-02-15 | $3.45 | $5.85 | 0 |
| 2013-02-14 | $3.45 | $5.85 | 6,400 |
| 2013-02-13 | $3.30 | $5.59 | 0 |
| 2013-02-12 | $3.30 | $5.59 | 0 |
| 2013-02-11 | $3.30 | $5.59 | 100 |
| 2013-02-08 | $3.30 | $5.59 | 1,000 |
| 2013-02-07 | $3.21 | $5.44 | 600 |
| 2013-02-06 | $3.20 | $5.43 | 3,600 |
| 2013-02-05 | $3.34 | $5.66 | 0 |
| 2013-02-04 | $3.34 | $5.66 | 0 |
| 2013-02-01 | $3.34 | $5.66 | 100 |
| 2013-01-31 | $3.35 | $5.68 | 100 |
| 2013-01-30 | $3.35 | $5.68 | 7,000 |
| 2013-01-29 | $3.34 | $5.66 | 30,900 |
| 2013-01-28 | $3.35 | $5.68 | 20,800 |
| 2013-01-25 | $3.25 | $5.51 | 13,500 |
| 2013-01-24 | $3.40 | $5.76 | 800 |
| 2013-01-23 | $3.35 | $5.68 | 0 |
| 2013-01-22 | $3.35 | $5.68 | 3,400 |
| 2013-01-18 | $3.35 | $5.68 | 0 |
| 2013-01-17 | $3.35 | $5.68 | 1,300 |
| 2013-01-16 | $3.20 | $5.43 | 1,100 |
| 2013-01-15 | $3.50 | $5.93 | 200 |
| 2013-01-14 | $3.48 | $5.90 | 900 |
| 2013-01-11 | $3.20 | $5.43 | 0 |
| 2013-01-10 | $3.20 | $5.43 | 6,400 |
| 2013-01-09 | $3.00 | $5.09 | 100 |
| 2013-01-08 | $3.00 | $5.09 | 100 |
| 2013-01-07 | $3.00 | $5.09 | 53,500 |
| 2013-01-04 | $2.99 | $5.07 | 2,600 |
| 2013-01-03 | $2.99 | $5.07 | 1,300 |
| 2013-01-02 | $2.90 | $4.92 | 30,400 |