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
- 2000-08-17 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 | $13.87 | $20.44 | 4,500 |
| 2013-12-30 | $13.70 | $20.19 | 0 |
| 2013-12-27 | $13.70 | $20.19 | 900 |
| 2013-12-26 | $13.90 | $20.49 | 1,600 |
| 2013-12-24 | $13.10 | $19.31 | 11,500 |
| 2013-12-23 | $14.00 | $20.63 | 0 |
| 2013-12-20 | $14.00 | $20.63 | 100 |
| 2013-12-19 | $13.50 | $19.90 | 1,300 |
| 2013-12-18 | $12.61 | $18.58 | 0 |
| 2013-12-17 | $12.61 | $18.58 | 200 |
| 2013-12-16 | $12.75 | $18.79 | 0 |
| 2013-12-13 | $12.75 | $18.79 | 0 |
| 2013-12-12 | $12.75 | $18.79 | 0 |
| 2013-12-11 | $12.75 | $18.79 | 300 |
| 2013-12-10 | $12.70 | $18.72 | 72,800 |
| 2013-12-09 | $12.75 | $18.79 | 28,100 |
| 2013-12-06 | $12.65 | $18.64 | 1,500 |
| 2013-12-05 | $12.50 | $18.42 | 15,500 |
| 2013-12-04 | $13.20 | $19.45 | 0 |
| 2013-12-03 | $13.20 | $19.45 | 300 |
| 2013-12-02 | $13.55 | $19.97 | 1,400 |
| 2013-11-29 | $13.55 | $19.97 | 0 |
| 2013-11-27 | $13.55 | $19.97 | 800 |
| 2013-11-26 | $13.40 | $19.75 | 600 |
| 2013-11-25 | $13.10 | $19.31 | 600 |
| 2013-11-22 | $12.90 | $19.01 | 900 |
| 2013-11-21 | $12.82 | $18.89 | 6,700 |
| 2013-11-20 | $13.65 | $20.12 | 2,000 |
| 2013-11-19 | $13.65 | $20.12 | 7,700 |
| 2013-11-18 | $13.60 | $20.04 | 30,700 |
| 2013-11-15 | $13.30 | $19.60 | 11,000 |
| 2013-11-14 | $13.50 | $19.90 | 7,600 |
| 2013-11-13 | $13.30 | $19.60 | 5,500 |
| 2013-11-12 | $12.36 | $18.22 | 100 |
| 2013-11-11 | $12.85 | $18.94 | 0 |
| 2013-11-08 | $12.85 | $18.94 | 600,100 |
| 2013-11-07 | $13.45 | $19.82 | 400 |
| 2013-11-06 | $12.85 | $18.94 | 7,600 |
| 2013-11-05 | $12.00 | $17.69 | 16,300 |
| 2013-11-04 | $11.70 | $17.24 | 700 |
| 2013-11-01 | $11.70 | $17.24 | 24,900 |
| 2013-10-31 | $10.80 | $15.92 | 2,400 |
| 2013-10-30 | $10.75 | $15.84 | 2,100 |
| 2013-10-29 | $10.39 | $15.31 | 300 |
| 2013-10-28 | $10.50 | $15.47 | 2,700 |
| 2013-10-25 | $10.02 | $14.77 | 8,800 |
| 2013-10-24 | $10.00 | $14.74 | 19,900 |
| 2013-10-23 | $9.98 | $14.71 | 9,800 |
| 2013-10-22 | $9.50 | $14.00 | 29,300 |
| 2013-10-21 | $9.26 | $13.65 | 3,400 |
| 2013-10-18 | $9.39 | $13.84 | 0 |
| 2013-10-17 | $9.39 | $13.84 | 0 |
| 2013-10-16 | $9.39 | $13.84 | 1,000 |
| 2013-10-15 | $8.95 | $13.19 | 0 |
| 2013-10-14 | $8.95 | $13.19 | 0 |
| 2013-10-11 | $8.95 | $13.19 | 200 |
| 2013-10-10 | $9.44 | $13.91 | 0 |
| 2013-10-09 | $9.44 | $13.91 | 0 |
| 2013-10-08 | $9.44 | $13.91 | 0 |
| 2013-10-07 | $9.44 | $13.91 | 200 |
| 2013-10-04 | $9.47 | $13.96 | 0 |
| 2013-10-03 | $9.47 | $13.96 | 0 |
| 2013-10-02 | $9.47 | $13.96 | 0 |
| 2013-10-01 | $9.47 | $13.96 | 100 |
| 2013-09-30 | $9.46 | $13.94 | 0 |
| 2013-09-27 | $9.46 | $13.94 | 0 |
| 2013-09-26 | $9.46 | $13.94 | 0 |
| 2013-09-25 | $9.46 | $13.94 | 1,100 |
| 2013-09-24 | $9.25 | $13.63 | 400 |
| 2013-09-23 | $9.22 | $13.59 | 0 |
| 2013-09-20 | $9.22 | $13.59 | 0 |
| 2013-09-19 | $9.22 | $13.59 | 0 |
| 2013-09-18 | $9.22 | $13.59 | 0 |
| 2013-09-17 | $9.22 | $13.59 | 0 |
| 2013-09-16 | $9.22 | $13.59 | 300 |
| 2013-09-13 | $9.23 | $13.60 | 0 |
| 2013-09-12 | $9.23 | $13.60 | 0 |
| 2013-09-11 | $9.23 | $13.60 | 100 |
| 2013-09-10 | $8.75 | $12.90 | 1,000 |
| 2013-09-09 | $8.50 | $12.53 | 400 |
| 2013-09-06 | $8.50 | $12.53 | 500 |
| 2013-09-05 | $8.50 | $12.53 | 133,200 |
| 2013-09-04 | $8.10 | $11.94 | 700 |
| 2013-09-03 | $7.80 | $11.50 | 11,300 |
| 2013-08-30 | $7.70 | $11.35 | 100 |
| 2013-08-29 | $7.60 | $11.20 | 5,900 |
| 2013-08-28 | $7.60 | $11.20 | 0 |
| 2013-08-27 | $7.60 | $11.20 | 300 |
| 2013-08-26 | $7.31 | $10.77 | 2,000 |
| 2013-08-23 | $7.10 | $10.46 | 0 |
| 2013-08-22 | $7.10 | $10.46 | 0 |
| 2013-08-21 | $7.10 | $10.46 | 300 |
| 2013-08-20 | $7.10 | $10.46 | 0 |
| 2013-08-19 | $7.10 | $10.46 | 100 |
| 2013-08-16 | $7.10 | $10.46 | 300 |
| 2013-08-15 | $6.65 | $9.80 | 700 |
| 2013-08-14 | $7.10 | $10.46 | 2,300 |
| 2013-08-13 | $7.30 | $10.76 | 10,500 |
| 2013-08-12 | $7.25 | $10.68 | 6,300 |
| 2013-08-09 | $7.20 | $10.61 | 200 |
| 2013-08-08 | $7.32 | $10.79 | 3,500 |
| 2013-08-07 | $7.82 | $11.52 | 100 |
| 2013-08-06 | $7.19 | $10.60 | 300 |
| 2013-08-05 | $7.99 | $11.78 | 0 |
| 2013-08-02 | $7.99 | $11.78 | 200 |
| 2013-08-01 | $7.99 | $11.78 | 0 |
| 2013-07-31 | $7.99 | $11.78 | 2,600 |
| 2013-07-30 | $7.90 | $11.64 | 0 |
| 2013-07-29 | $7.90 | $11.64 | 900 |
| 2013-07-26 | $7.80 | $11.50 | 100 |
| 2013-07-25 | $7.89 | $11.63 | 1,400 |
| 2013-07-24 | $7.80 | $11.50 | 5,500 |
| 2013-07-23 | $7.95 | $11.72 | 0 |
| 2013-07-22 | $7.95 | $11.72 | 1,300 |
| 2013-07-19 | $8.10 | $11.94 | 0 |
| 2013-07-18 | $8.10 | $11.94 | 800 |
| 2013-07-17 | $8.10 | $11.94 | 0 |
| 2013-07-16 | $8.10 | $11.94 | 200 |
| 2013-07-15 | $8.49 | $12.51 | 100 |
| 2013-07-12 | $8.19 | $12.07 | 114,300 |
| 2013-07-11 | $8.11 | $11.95 | 100 |
| 2013-07-10 | $8.50 | $12.53 | 100 |
| 2013-07-09 | $8.29 | $12.22 | 3,800 |
| 2013-07-08 | $8.30 | $12.23 | 106,300 |
| 2013-07-05 | $8.17 | $12.04 | 100 |
| 2013-07-03 | $8.18 | $12.06 | 0 |
| 2013-07-02 | $8.18 | $12.06 | 100 |
| 2013-07-01 | $8.18 | $12.06 | 100 |
| 2013-06-28 | $8.08 | $11.91 | 0 |
| 2013-06-27 | $8.08 | $11.91 | 4,100 |
| 2013-06-26 | $7.50 | $11.05 | 5,200 |
| 2013-06-25 | $8.30 | $12.23 | 100 |
| 2013-06-24 | $8.11 | $11.95 | 400 |
| 2013-06-21 | $8.15 | $12.01 | 0 |
| 2013-06-20 | $8.15 | $12.01 | 7,600 |
| 2013-06-19 | $8.20 | $12.08 | 400 |
| 2013-06-18 | $8.30 | $12.23 | 300 |
| 2013-06-17 | $8.30 | $12.23 | 0 |
| 2013-06-14 | $8.30 | $12.23 | 100 |
| 2013-06-13 | $8.31 | $12.25 | 700 |
| 2013-06-12 | $8.76 | $12.91 | 2,000 |
| 2013-06-11 | $8.55 | $12.60 | 11,600 |
| 2013-06-10 | $8.85 | $13.04 | 300 |
| 2013-06-07 | $9.05 | $13.34 | 0 |
| 2013-06-06 | $9.05 | $13.34 | 500 |
| 2013-06-05 | $9.50 | $14.00 | 1,400 |
| 2013-06-04 | $10.45 | $15.40 | 529,600 |
| 2013-06-03 | $10.20 | $15.03 | 200 |
| 2013-05-31 | $10.50 | $15.47 | 200 |
| 2013-05-30 | $10.75 | $15.84 | 6,600 |
| 2013-05-29 | $10.60 | $15.62 | 13,500 |
| 2013-05-28 | $11.00 | $16.21 | 5,400 |
| 2013-05-24 | $10.43 | $15.37 | 39,300 |
| 2013-05-23 | $8.94 | $13.18 | 600 |
| 2013-05-22 | $8.68 | $12.79 | 0 |
| 2013-05-21 | $8.68 | $12.79 | 2,300 |
| 2013-05-20 | $8.69 | $12.81 | 1,100 |
| 2013-05-17 | $8.93 | $13.16 | 600 |
| 2013-05-16 | $8.93 | $13.16 | 2,400 |
| 2013-05-15 | $9.15 | $13.48 | 200 |
| 2013-05-14 | $9.19 | $13.54 | 3,700 |
| 2013-05-13 | $8.70 | $12.82 | 1,600 |
| 2013-05-10 | $8.75 | $12.90 | 1,100 |
| 2013-05-09 | $8.88 | $13.09 | 2,500 |
| 2013-05-08 | $8.13 | $11.98 | 61,600 |
| 2013-05-07 | $8.18 | $12.06 | 0 |
| 2013-05-06 | $8.18 | $12.06 | 0 |
| 2013-05-03 | $8.18 | $12.06 | 5,100 |
| 2013-05-02 | $7.75 | $11.42 | 0 |
| 2013-05-01 | $7.75 | $11.42 | 500 |
| 2013-04-30 | $8.28 | $12.20 | 100 |
| 2013-04-29 | $8.28 | $12.20 | 800 |
| 2013-04-26 | $8.00 | $11.79 | 600 |
| 2013-04-25 | $7.91 | $11.66 | 2,200 |
| 2013-04-24 | $7.90 | $11.64 | 24,400 |
| 2013-04-23 | $7.59 | $11.19 | 800 |
| 2013-04-22 | $8.15 | $12.01 | 400 |
| 2013-04-19 | $8.67 | $12.78 | 74,200 |
| 2013-04-18 | $8.45 | $12.45 | 1,100 |
| 2013-04-17 | $8.55 | $12.60 | 125,700 |
| 2013-04-16 | $8.55 | $12.60 | 156,000 |
| 2013-04-15 | $8.51 | $12.54 | 29,700 |
| 2013-04-12 | $8.41 | $12.39 | 86,500 |
| 2013-04-11 | $8.51 | $12.54 | 58,100 |
| 2013-04-10 | $8.50 | $12.53 | 31,400 |
| 2013-04-09 | $7.80 | $11.50 | 2,100 |
| 2013-04-08 | $8.03 | $11.83 | 1,700 |
| 2013-04-05 | $8.01 | $11.80 | 121,700 |
| 2013-04-04 | $7.47 | $11.01 | 800 |
| 2013-04-03 | $6.97 | $10.27 | 77,100 |
| 2013-04-02 | $6.61 | $9.74 | 22,300 |
| 2013-04-01 | $5.84 | $8.61 | 23,200 |
| 2013-03-28 | $5.61 | $8.27 | 10,000 |
| 2013-03-27 | $5.39 | $7.94 | 98,800 |
| 2013-03-26 | $5.50 | $8.11 | 308,000 |
| 2013-03-25 | $5.50 | $8.11 | 1,800 |
| 2013-03-22 | $5.60 | $8.25 | 700 |
| 2013-03-21 | $5.69 | $8.39 | 2,800 |
| 2013-03-20 | $5.69 | $8.39 | 100 |
| 2013-03-19 | $5.70 | $8.40 | 105,500 |
| 2013-03-18 | $5.70 | $8.40 | 90,200 |
| 2013-03-15 | $5.10 | $7.52 | 27,300 |
| 2013-03-14 | $4.25 | $6.26 | 25,900 |
| 2013-03-13 | $3.64 | $5.36 | 0 |
| 2013-03-12 | $3.64 | $5.36 | 10,000 |
| 2013-03-11 | $3.65 | $5.38 | 0 |
| 2013-03-08 | $3.65 | $5.38 | 2,700 |
| 2013-03-07 | $3.69 | $5.44 | 100,500 |
| 2013-03-06 | $3.68 | $5.42 | 63,600 |
| 2013-03-05 | $3.98 | $5.87 | 4,900 |
| 2013-03-04 | $4.50 | $6.63 | 0 |
| 2013-03-01 | $4.50 | $6.63 | 100 |
| 2013-02-28 | $4.50 | $6.63 | 1,200 |
| 2013-02-27 | $4.50 | $6.63 | 2,300 |
| 2013-02-26 | $4.00 | $5.90 | 100 |
| 2013-02-25 | $4.00 | $5.90 | 100 |
| 2013-02-22 | $3.90 | $5.75 | 600 |
| 2013-02-21 | $4.00 | $5.90 | 2,800 |
| 2013-02-20 | $3.45 | $5.08 | 12,900 |
| 2013-02-19 | $3.44 | $5.07 | 0 |
| 2013-02-15 | $3.44 | $5.07 | 0 |
| 2013-02-14 | $3.44 | $5.07 | 2,800 |
| 2013-02-13 | $3.30 | $4.86 | 8,100 |
| 2013-02-12 | $3.15 | $4.64 | 11,100 |
| 2013-02-11 | $3.22 | $4.75 | 500 |
| 2013-02-08 | $3.04 | $4.48 | 400 |
| 2013-02-07 | $3.00 | $4.42 | 100 |
| 2013-02-06 | $3.00 | $4.42 | 100 |
| 2013-02-05 | $3.00 | $4.42 | 100 |
| 2013-02-04 | $2.96 | $4.36 | 600 |
| 2013-02-01 | $2.98 | $4.39 | 6,500 |
| 2013-01-31 | $2.96 | $4.36 | 3,900 |
| 2013-01-30 | $2.98 | $4.39 | 12,800 |
| 2013-01-29 | $3.12 | $4.60 | 100 |
| 2013-01-28 | $3.10 | $4.57 | 900 |
| 2013-01-25 | $3.13 | $4.61 | 100 |
| 2013-01-24 | $3.13 | $4.61 | 2,200 |
| 2013-01-23 | $3.14 | $4.63 | 100 |
| 2013-01-22 | $3.10 | $4.57 | 300 |
| 2013-01-18 | $3.23 | $4.76 | 100 |
| 2013-01-17 | $3.23 | $4.76 | 100 |
| 2013-01-16 | $3.23 | $4.76 | 100 |
| 2013-01-15 | $3.23 | $4.76 | 100 |
| 2013-01-14 | $3.21 | $4.73 | 6,000 |
| 2013-01-11 | $3.24 | $4.77 | 11,800 |
| 2013-01-10 | $3.24 | $4.77 | 26,400 |
| 2013-01-09 | $3.05 | $4.49 | 100 |
| 2013-01-08 | $3.05 | $4.49 | 400 |
| 2013-01-07 | $3.05 | $4.49 | 6,700 |
| 2013-01-04 | $2.95 | $4.35 | 200 |
| 2013-01-03 | $2.95 | $4.35 | 100 |
| 2013-01-02 | $2.90 | $4.27 | 6,600 |