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
- 2003-05-02 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 | $13.98 | $23.43 | 7,700 |
| 2013-12-30 | $13.61 | $22.81 | 1,300 |
| 2013-12-27 | $13.97 | $23.41 | 0 |
| 2013-12-26 | $13.97 | $23.41 | 1,800 |
| 2013-12-24 | $13.99 | $23.45 | 900 |
| 2013-12-23 | $13.99 | $23.45 | 100 |
| 2013-12-20 | $13.75 | $23.04 | 1,300 |
| 2013-12-19 | $13.50 | $22.63 | 2,000 |
| 2013-12-18 | $12.42 | $20.82 | 1,100 |
| 2013-12-17 | $12.51 | $20.97 | 300 |
| 2013-12-16 | $12.77 | $21.40 | 1,300 |
| 2013-12-13 | $12.25 | $20.53 | 300 |
| 2013-12-12 | $12.50 | $20.95 | 300 |
| 2013-12-11 | $12.45 | $20.87 | 1,300 |
| 2013-12-10 | $12.36 | $20.71 | 300 |
| 2013-12-09 | $12.11 | $20.30 | 5,800 |
| 2013-12-06 | $12.70 | $21.28 | 600 |
| 2013-12-05 | $12.62 | $21.15 | 800 |
| 2013-12-04 | $12.71 | $21.30 | 100 |
| 2013-12-03 | $12.90 | $21.62 | 1,600 |
| 2013-12-02 | $12.86 | $21.55 | 5,500 |
| 2013-11-29 | $13.97 | $23.41 | 400 |
| 2013-11-27 | $13.10 | $21.95 | 600 |
| 2013-11-26 | $13.40 | $22.46 | 400 |
| 2013-11-25 | $13.00 | $21.79 | 200 |
| 2013-11-22 | $13.00 | $21.79 | 2,300 |
| 2013-11-21 | $12.75 | $21.37 | 54,900 |
| 2013-11-20 | $13.95 | $23.38 | 12,100 |
| 2013-11-19 | $13.77 | $23.08 | 14,900 |
| 2013-11-18 | $13.35 | $22.37 | 3,000 |
| 2013-11-15 | $13.30 | $22.29 | 700 |
| 2013-11-14 | $15.00 | $25.14 | 5,300 |
| 2013-11-13 | $13.51 | $22.64 | 2,500 |
| 2013-11-12 | $12.52 | $20.98 | 100 |
| 2013-11-11 | $13.03 | $21.84 | 0 |
| 2013-11-08 | $13.03 | $21.84 | 500 |
| 2013-11-07 | $13.00 | $21.79 | 100 |
| 2013-11-06 | $12.90 | $21.62 | 2,500 |
| 2013-11-05 | $11.80 | $19.78 | 700 |
| 2013-11-04 | $11.50 | $19.27 | 700 |
| 2013-11-01 | $11.50 | $19.27 | 1,400 |
| 2013-10-31 | $10.50 | $17.60 | 700 |
| 2013-10-30 | $10.00 | $16.76 | 0 |
| 2013-10-29 | $10.00 | $16.76 | 0 |
| 2013-10-28 | $10.00 | $16.76 | 1,500 |
| 2013-10-25 | $9.98 | $16.73 | 800 |
| 2013-10-24 | $10.31 | $17.28 | 2,400 |
| 2013-10-23 | $10.00 | $16.76 | 1,100 |
| 2013-10-22 | $9.26 | $15.52 | 0 |
| 2013-10-21 | $9.26 | $15.52 | 1,000 |
| 2013-10-18 | $9.25 | $15.50 | 0 |
| 2013-10-17 | $9.25 | $15.50 | 400 |
| 2013-10-16 | $9.12 | $15.28 | 1,700 |
| 2013-10-15 | $9.19 | $15.40 | 800 |
| 2013-10-14 | $8.41 | $14.09 | 0 |
| 2013-10-11 | $8.41 | $14.09 | 0 |
| 2013-10-10 | $8.41 | $14.09 | 0 |
| 2013-10-09 | $8.41 | $14.09 | 600 |
| 2013-10-08 | $9.11 | $15.27 | 0 |
| 2013-10-07 | $9.11 | $15.27 | 500 |
| 2013-10-04 | $9.50 | $15.92 | 0 |
| 2013-10-03 | $9.50 | $15.92 | 1,000 |
| 2013-10-02 | $8.98 | $15.05 | 0 |
| 2013-10-01 | $8.98 | $15.05 | 600 |
| 2013-09-30 | $9.16 | $15.35 | 300 |
| 2013-09-27 | $9.16 | $15.35 | 300 |
| 2013-09-26 | $9.18 | $15.39 | 200 |
| 2013-09-25 | $9.10 | $15.25 | 0 |
| 2013-09-24 | $9.10 | $15.25 | 0 |
| 2013-09-23 | $9.10 | $15.25 | 300 |
| 2013-09-20 | $8.92 | $14.95 | 0 |
| 2013-09-19 | $8.92 | $14.95 | 0 |
| 2013-09-18 | $8.92 | $14.95 | 0 |
| 2013-09-17 | $8.92 | $14.95 | 1,900 |
| 2013-09-16 | $8.92 | $14.95 | 0 |
| 2013-09-13 | $8.92 | $14.95 | 500 |
| 2013-09-12 | $9.01 | $15.10 | 0 |
| 2013-09-11 | $9.01 | $15.10 | 800 |
| 2013-09-10 | $8.87 | $14.87 | 0 |
| 2013-09-09 | $8.87 | $14.87 | 0 |
| 2013-09-06 | $8.87 | $14.87 | 0 |
| 2013-09-05 | $8.87 | $14.87 | 600 |
| 2013-09-04 | $8.10 | $13.58 | 167,800 |
| 2013-09-03 | $7.80 | $13.07 | 500 |
| 2013-08-30 | $7.61 | $12.75 | 100 |
| 2013-08-29 | $7.82 | $13.11 | 2,100 |
| 2013-08-28 | $7.26 | $12.17 | 600 |
| 2013-08-27 | $7.35 | $12.32 | 7,000 |
| 2013-08-26 | $7.35 | $12.32 | 1,300 |
| 2013-08-23 | $7.21 | $12.08 | 0 |
| 2013-08-22 | $7.21 | $12.08 | 400 |
| 2013-08-21 | $7.18 | $12.03 | 0 |
| 2013-08-20 | $7.18 | $12.03 | 0 |
| 2013-08-19 | $7.18 | $12.03 | 100 |
| 2013-08-16 | $7.15 | $11.98 | 0 |
| 2013-08-15 | $7.15 | $11.98 | 0 |
| 2013-08-14 | $7.15 | $11.98 | 600 |
| 2013-08-13 | $7.21 | $12.08 | 200 |
| 2013-08-12 | $7.20 | $12.07 | 300 |
| 2013-08-09 | $7.15 | $11.98 | 2,000 |
| 2013-08-08 | $7.15 | $11.98 | 500 |
| 2013-08-07 | $7.30 | $12.23 | 200 |
| 2013-08-06 | $7.45 | $12.49 | 400 |
| 2013-08-05 | $7.85 | $13.16 | 2,000 |
| 2013-08-02 | $7.70 | $12.90 | 300 |
| 2013-08-01 | $7.66 | $12.84 | 2,000 |
| 2013-07-31 | $7.66 | $12.84 | 2,300 |
| 2013-07-30 | $8.00 | $13.41 | 200 |
| 2013-07-29 | $8.25 | $13.83 | 27,800 |
| 2013-07-26 | $7.96 | $13.34 | 2,400 |
| 2013-07-25 | $7.76 | $13.01 | 1,100 |
| 2013-07-24 | $8.00 | $13.41 | 200 |
| 2013-07-23 | $7.76 | $13.01 | 400 |
| 2013-07-22 | $7.84 | $13.14 | 100 |
| 2013-07-19 | $7.83 | $13.12 | 400 |
| 2013-07-18 | $8.00 | $13.41 | 0 |
| 2013-07-17 | $8.00 | $13.41 | 1,500 |
| 2013-07-16 | $8.00 | $13.41 | 2,000 |
| 2013-07-15 | $8.25 | $13.83 | 0 |
| 2013-07-12 | $8.25 | $13.83 | 83,600 |
| 2013-07-11 | $8.29 | $13.89 | 100 |
| 2013-07-10 | $8.29 | $13.89 | 3,100 |
| 2013-07-09 | $8.25 | $13.83 | 80,300 |
| 2013-07-08 | $8.34 | $13.98 | 4,400 |
| 2013-07-05 | $8.00 | $13.41 | 0 |
| 2013-07-03 | $8.00 | $13.41 | 0 |
| 2013-07-02 | $8.00 | $13.41 | 100 |
| 2013-07-01 | $7.89 | $13.22 | 0 |
| 2013-06-28 | $7.89 | $13.22 | 1,600 |
| 2013-06-27 | $7.85 | $13.16 | 17,800 |
| 2013-06-26 | $7.50 | $12.57 | 9,500 |
| 2013-06-25 | $8.00 | $13.41 | 5,100 |
| 2013-06-24 | $8.07 | $13.52 | 1,900 |
| 2013-06-21 | $8.63 | $14.46 | 7,900 |
| 2013-06-20 | $8.40 | $14.08 | 6,500 |
| 2013-06-19 | $8.24 | $13.81 | 500 |
| 2013-06-18 | $8.40 | $14.08 | 600 |
| 2013-06-17 | $8.22 | $13.78 | 800 |
| 2013-06-14 | $8.40 | $14.08 | 2,700 |
| 2013-06-13 | $8.30 | $13.91 | 1,400 |
| 2013-06-12 | $8.51 | $14.26 | 200 |
| 2013-06-11 | $8.52 | $14.28 | 16,800 |
| 2013-06-10 | $8.55 | $14.33 | 5,900 |
| 2013-06-07 | $8.85 | $14.83 | 200 |
| 2013-06-06 | $9.00 | $15.08 | 1,700 |
| 2013-06-05 | $8.83 | $14.80 | 5,500 |
| 2013-06-04 | $10.50 | $17.60 | 6,600 |
| 2013-06-03 | $10.35 | $17.35 | 0 |
| 2013-05-31 | $10.35 | $17.35 | 11,000 |
| 2013-05-30 | $10.82 | $18.13 | 3,000 |
| 2013-05-29 | $11.05 | $18.52 | 42,800 |
| 2013-05-28 | $12.50 | $20.95 | 57,300 |
| 2013-05-24 | $10.50 | $17.60 | 14,900 |
| 2013-05-23 | $9.01 | $15.10 | 14,100 |
| 2013-05-22 | $8.50 | $14.25 | 7,600 |
| 2013-05-21 | $8.50 | $14.25 | 4,200 |
| 2013-05-20 | $8.55 | $14.33 | 14,700 |
| 2013-05-17 | $8.55 | $14.33 | 100 |
| 2013-05-16 | $9.00 | $15.08 | 0 |
| 2013-05-15 | $9.00 | $15.08 | 4,000 |
| 2013-05-14 | $8.90 | $14.92 | 63,700 |
| 2013-05-13 | $8.50 | $14.25 | 35,200 |
| 2013-05-10 | $8.51 | $14.26 | 8,800 |
| 2013-05-09 | $8.59 | $14.40 | 88,700 |
| 2013-05-08 | $8.43 | $14.13 | 2,200 |
| 2013-05-07 | $7.85 | $13.16 | 3,500 |
| 2013-05-06 | $7.85 | $13.16 | 16,200 |
| 2013-05-03 | $7.61 | $12.75 | 28,500 |
| 2013-05-02 | $7.41 | $12.42 | 10,900 |
| 2013-05-01 | $7.85 | $13.16 | 800 |
| 2013-04-30 | $8.01 | $13.42 | 0 |
| 2013-04-29 | $8.01 | $13.42 | 0 |
| 2013-04-26 | $8.01 | $13.42 | 500 |
| 2013-04-25 | $7.99 | $13.39 | 9,300 |
| 2013-04-24 | $8.05 | $13.49 | 0 |
| 2013-04-23 | $8.05 | $13.49 | 28,800 |
| 2013-04-22 | $8.34 | $13.98 | 200 |
| 2013-04-19 | $8.40 | $14.08 | 200 |
| 2013-04-18 | $8.51 | $14.26 | 70,400 |
| 2013-04-17 | $8.41 | $14.09 | 48,200 |
| 2013-04-16 | $8.41 | $14.09 | 12,000 |
| 2013-04-15 | $8.35 | $13.99 | 86,200 |
| 2013-04-12 | $8.35 | $13.99 | 48,700 |
| 2013-04-11 | $8.40 | $14.08 | 300 |
| 2013-04-10 | $8.50 | $14.25 | 54,300 |
| 2013-04-09 | $7.72 | $12.94 | 2,100 |
| 2013-04-08 | $7.85 | $13.16 | 3,800 |
| 2013-04-05 | $8.02 | $13.44 | 17,500 |
| 2013-04-04 | $7.49 | $12.55 | 29,600 |
| 2013-04-03 | $7.05 | $11.82 | 72,900 |
| 2013-04-02 | $6.51 | $10.91 | 54,600 |
| 2013-04-01 | $5.80 | $9.72 | 27,100 |
| 2013-03-28 | $5.70 | $9.55 | 34,800 |
| 2013-03-27 | $5.67 | $9.50 | 65,100 |
| 2013-03-26 | $5.40 | $9.05 | 1,900 |
| 2013-03-25 | $5.38 | $9.02 | 10,200 |
| 2013-03-22 | $5.35 | $8.97 | 20,200 |
| 2013-03-21 | $5.40 | $9.05 | 8,300 |
| 2013-03-20 | $5.84 | $9.79 | 3,100 |
| 2013-03-19 | $5.26 | $8.82 | 7,400 |
| 2013-03-18 | $4.71 | $7.89 | 4,200 |
| 2013-03-15 | $4.81 | $8.06 | 16,100 |
| 2013-03-14 | $4.35 | $7.29 | 49,700 |
| 2013-03-13 | $3.56 | $5.97 | 800 |
| 2013-03-12 | $3.65 | $6.12 | 6,800 |
| 2013-03-11 | $3.50 | $5.87 | 0 |
| 2013-03-08 | $3.50 | $5.87 | 200 |
| 2013-03-07 | $3.50 | $5.87 | 1,100 |
| 2013-03-06 | $3.61 | $6.05 | 4,800 |
| 2013-03-05 | $3.79 | $6.35 | 27,900 |
| 2013-03-04 | $4.10 | $6.87 | 0 |
| 2013-03-01 | $4.10 | $6.87 | 30,000 |
| 2013-02-28 | $3.95 | $6.62 | 1,900 |
| 2013-02-27 | $4.00 | $6.70 | 8,200 |
| 2013-02-26 | $3.72 | $6.23 | 2,000 |
| 2013-02-25 | $3.72 | $6.23 | 22,600 |
| 2013-02-22 | $3.65 | $6.12 | 1,100 |
| 2013-02-21 | $3.59 | $6.02 | 11,100 |
| 2013-02-20 | $3.30 | $5.53 | 4,600 |
| 2013-02-19 | $3.35 | $5.61 | 13,200 |
| 2013-02-15 | $3.34 | $5.60 | 0 |
| 2013-02-14 | $3.34 | $5.60 | 15,900 |
| 2013-02-13 | $3.20 | $5.36 | 0 |
| 2013-02-12 | $3.20 | $5.36 | 2,000 |
| 2013-02-11 | $3.20 | $5.36 | 5,300 |
| 2013-02-08 | $3.01 | $5.04 | 0 |
| 2013-02-07 | $3.01 | $5.04 | 2,000 |
| 2013-02-06 | $3.01 | $5.04 | 3,300 |
| 2013-02-05 | $3.03 | $5.08 | 1,200 |
| 2013-02-04 | $3.08 | $5.16 | 0 |
| 2013-02-01 | $3.08 | $5.16 | 66,200 |
| 2013-01-31 | $2.90 | $4.86 | 6,200 |
| 2013-01-30 | $2.90 | $4.86 | 0 |
| 2013-01-29 | $2.90 | $4.86 | 5,700 |
| 2013-01-28 | $3.01 | $5.04 | 700 |
| 2013-01-25 | $3.06 | $5.13 | 800 |
| 2013-01-24 | $3.06 | $5.13 | 400 |
| 2013-01-23 | $3.07 | $5.15 | 0 |
| 2013-01-22 | $3.07 | $5.15 | 1,200 |
| 2013-01-18 | $3.06 | $5.13 | 5,300 |
| 2013-01-17 | $3.12 | $5.23 | 100 |
| 2013-01-16 | $3.20 | $5.36 | 700 |
| 2013-01-15 | $3.20 | $5.36 | 7,000 |
| 2013-01-14 | $3.27 | $5.48 | 11,700 |
| 2013-01-11 | $3.14 | $5.26 | 2,700 |
| 2013-01-10 | $3.18 | $5.33 | 70,800 |
| 2013-01-09 | $2.80 | $4.69 | 25,700 |
| 2013-01-08 | $2.76 | $4.63 | 400 |
| 2013-01-07 | $2.85 | $4.78 | 35,700 |
| 2013-01-04 | $2.63 | $4.41 | 2,500 |
| 2013-01-03 | $2.80 | $4.69 | 99,900 |
| 2013-01-02 | $2.85 | $4.78 | 0 |