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
- 2010-02-22 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 | $14.20 | $14.20 | 7,200 |
| 2013-12-30 | $14.40 | $14.40 | 700 |
| 2013-12-27 | $14.41 | $14.41 | 4,100 |
| 2013-12-26 | $14.75 | $14.75 | 500 |
| 2013-12-24 | $15.00 | $15.00 | 500 |
| 2013-12-23 | $15.50 | $15.50 | 6,600 |
| 2013-12-20 | $14.50 | $14.50 | 2,800 |
| 2013-12-19 | $14.15 | $14.15 | 5,000 |
| 2013-12-18 | $14.00 | $14.00 | 12,900 |
| 2013-12-17 | $13.65 | $13.65 | 1,200 |
| 2013-12-16 | $13.60 | $13.60 | 900 |
| 2013-12-13 | $14.00 | $14.00 | 217,400 |
| 2013-12-12 | $13.30 | $13.30 | 4,200 |
| 2013-12-11 | $13.40 | $13.40 | 2,900 |
| 2013-12-10 | $13.51 | $13.51 | 2,300 |
| 2013-12-09 | $13.50 | $13.50 | 2,600 |
| 2013-12-06 | $13.45 | $13.45 | 100 |
| 2013-12-05 | $13.26 | $13.26 | 3,400 |
| 2013-12-04 | $14.05 | $14.05 | 11,800 |
| 2013-12-03 | $14.00 | $14.00 | 4,500 |
| 2013-12-02 | $14.00 | $14.00 | 4,900 |
| 2013-11-29 | $14.97 | $14.97 | 200 |
| 2013-11-27 | $13.78 | $13.78 | 1,300 |
| 2013-11-26 | $14.10 | $14.10 | 41,000 |
| 2013-11-25 | $13.90 | $13.90 | 0 |
| 2013-11-22 | $13.90 | $13.90 | 2,000 |
| 2013-11-21 | $14.00 | $14.00 | 937,600 |
| 2013-11-20 | $14.50 | $14.50 | 12,200 |
| 2013-11-19 | $14.00 | $14.00 | 2,978,500 |
| 2013-11-18 | $14.00 | $14.00 | 1,600 |
| 2013-11-15 | $14.50 | $14.50 | 51,900 |
| 2013-11-14 | $14.12 | $14.12 | 3,992,000 |
| 2013-11-13 | $15.11 | $15.11 | 73,300 |
| 2013-11-12 | $14.10 | $14.10 | 1,600 |
| 2013-11-11 | $14.00 | $14.00 | 1,000 |
| 2013-11-08 | $14.50 | $14.50 | 1,000 |
| 2013-11-07 | $14.50 | $14.50 | 726,600 |
| 2013-11-06 | $14.00 | $14.00 | 2,212,900 |
| 2013-11-05 | $13.00 | $13.00 | 1,600 |
| 2013-11-04 | $12.50 | $12.50 | 5,300 |
| 2013-11-01 | $12.50 | $12.50 | 1,200 |
| 2013-10-31 | $11.80 | $11.80 | 201,400 |
| 2013-10-30 | $11.75 | $11.75 | 477,800 |
| 2013-10-29 | $11.60 | $11.60 | 873,100 |
| 2013-10-28 | $11.60 | $11.60 | 1,420,900 |
| 2013-10-25 | $11.98 | $11.98 | 0 |
| 2013-10-24 | $11.98 | $11.98 | 1,131,400 |
| 2013-10-23 | $10.65 | $10.65 | 718,000 |
| 2013-10-22 | $10.17 | $10.17 | 1,964,700 |
| 2013-10-21 | $9.85 | $9.85 | 0 |
| 2013-10-18 | $9.85 | $9.85 | 900 |
| 2013-10-17 | $9.80 | $9.80 | 126,400 |
| 2013-10-16 | $9.76 | $9.76 | 8,600 |
| 2013-10-15 | $9.70 | $9.70 | 12,500 |
| 2013-10-14 | $9.75 | $9.75 | 0 |
| 2013-10-11 | $9.75 | $9.75 | 0 |
| 2013-10-10 | $9.75 | $9.75 | 6,000 |
| 2013-10-09 | $9.75 | $9.75 | 0 |
| 2013-10-08 | $9.75 | $9.75 | 20,400 |
| 2013-10-07 | $9.59 | $9.59 | 0 |
| 2013-10-04 | $9.59 | $9.59 | 0 |
| 2013-10-03 | $9.59 | $9.59 | 0 |
| 2013-10-02 | $9.59 | $9.59 | 0 |
| 2013-10-01 | $9.59 | $9.59 | 1,500 |
| 2013-09-30 | $9.50 | $9.50 | 300 |
| 2013-09-27 | $9.55 | $9.55 | 2,700 |
| 2013-09-26 | $9.75 | $9.75 | 1,900 |
| 2013-09-25 | $9.94 | $9.94 | 2,412,000 |
| 2013-09-24 | $9.61 | $9.61 | 1,000 |
| 2013-09-23 | $9.60 | $9.60 | 505,500 |
| 2013-09-20 | $9.25 | $9.25 | 400 |
| 2013-09-19 | $9.15 | $9.15 | 6,200 |
| 2013-09-18 | $9.25 | $9.25 | 502,000 |
| 2013-09-17 | $9.06 | $9.06 | 200 |
| 2013-09-16 | $9.06 | $9.06 | 200 |
| 2013-09-13 | $9.11 | $9.11 | 500 |
| 2013-09-12 | $9.11 | $9.11 | 300 |
| 2013-09-11 | $9.16 | $9.16 | 3,600 |
| 2013-09-10 | $9.22 | $9.22 | 2,000,300 |
| 2013-09-09 | $9.25 | $9.25 | 600 |
| 2013-09-06 | $9.20 | $9.20 | 1,604,500 |
| 2013-09-05 | $8.55 | $8.55 | 45,200 |
| 2013-09-04 | $8.17 | $8.17 | 4,300 |
| 2013-09-03 | $8.00 | $8.00 | 26,500 |
| 2013-08-30 | $7.66 | $7.66 | 100 |
| 2013-08-29 | $7.84 | $7.84 | 500 |
| 2013-08-28 | $7.50 | $7.50 | 500 |
| 2013-08-27 | $7.65 | $7.65 | 800 |
| 2013-08-26 | $7.65 | $7.65 | 8,100 |
| 2013-08-23 | $7.59 | $7.59 | 1,000 |
| 2013-08-22 | $7.59 | $7.59 | 1,400 |
| 2013-08-21 | $7.01 | $7.01 | 2,000 |
| 2013-08-20 | $7.00 | $7.00 | 0 |
| 2013-08-19 | $7.00 | $7.00 | 6,500 |
| 2013-08-16 | $7.00 | $7.00 | 6,600 |
| 2013-08-15 | $6.98 | $6.98 | 300 |
| 2013-08-14 | $7.20 | $7.20 | 2,099,500 |
| 2013-08-13 | $7.10 | $7.10 | 33,300 |
| 2013-08-12 | $7.00 | $7.00 | 1,600 |
| 2013-08-09 | $7.01 | $7.01 | 1,500 |
| 2013-08-08 | $7.10 | $7.10 | 200 |
| 2013-08-07 | $7.16 | $7.16 | 5,200 |
| 2013-08-06 | $7.30 | $7.30 | 9,400 |
| 2013-08-05 | $8.05 | $8.05 | 10,300 |
| 2013-08-02 | $7.70 | $7.70 | 1,000 |
| 2013-08-01 | $8.09 | $8.09 | 2,000 |
| 2013-07-31 | $8.04 | $8.04 | 3,500 |
| 2013-07-30 | $8.14 | $8.14 | 300 |
| 2013-07-29 | $7.90 | $7.90 | 400 |
| 2013-07-26 | $7.95 | $7.95 | 800 |
| 2013-07-25 | $7.90 | $7.90 | 900 |
| 2013-07-24 | $8.00 | $8.00 | 1,800 |
| 2013-07-23 | $8.00 | $8.00 | 300 |
| 2013-07-22 | $8.00 | $8.00 | 0 |
| 2013-07-19 | $8.00 | $8.00 | 0 |
| 2013-07-18 | $8.00 | $8.00 | 1,300 |
| 2013-07-17 | $8.08 | $8.08 | 2,600 |
| 2013-07-16 | $8.10 | $8.10 | 5,600 |
| 2013-07-15 | $8.15 | $8.15 | 308,800 |
| 2013-07-12 | $8.01 | $8.01 | 17,300 |
| 2013-07-11 | $8.10 | $8.10 | 73,800 |
| 2013-07-10 | $8.35 | $8.35 | 50,000 |
| 2013-07-09 | $8.48 | $8.48 | 10,600 |
| 2013-07-08 | $8.26 | $8.26 | 7,600 |
| 2013-07-05 | $8.00 | $8.00 | 0 |
| 2013-07-03 | $8.00 | $8.00 | 2,000 |
| 2013-07-02 | $7.95 | $7.95 | 476,800 |
| 2013-07-01 | $7.97 | $7.97 | 12,700 |
| 2013-06-28 | $7.98 | $7.98 | 2,500 |
| 2013-06-27 | $7.85 | $7.85 | 308,100 |
| 2013-06-26 | $7.48 | $7.48 | 14,900 |
| 2013-06-25 | $8.07 | $8.07 | 21,400 |
| 2013-06-24 | $8.30 | $8.30 | 400 |
| 2013-06-21 | $8.50 | $8.50 | 6,200 |
| 2013-06-20 | $8.50 | $8.50 | 1,000,200 |
| 2013-06-19 | $8.50 | $8.50 | 351,000 |
| 2013-06-18 | $8.31 | $8.31 | 2,200 |
| 2013-06-17 | $8.31 | $8.31 | 1,600 |
| 2013-06-14 | $8.24 | $8.24 | 2,200 |
| 2013-06-13 | $8.35 | $8.35 | 355,700 |
| 2013-06-12 | $8.75 | $8.75 | 1,258,000 |
| 2013-06-11 | $8.75 | $8.75 | 2,369,500 |
| 2013-06-10 | $8.50 | $8.50 | 4,300 |
| 2013-06-07 | $9.08 | $9.08 | 506,300 |
| 2013-06-06 | $8.63 | $8.63 | 4,000 |
| 2013-06-05 | $9.16 | $9.16 | 15,300 |
| 2013-06-04 | $10.75 | $10.75 | 706,600 |
| 2013-06-03 | $10.04 | $10.04 | 511,200 |
| 2013-05-31 | $9.70 | $9.70 | 9,200 |
| 2013-05-30 | $11.15 | $11.15 | 2,600 |
| 2013-05-29 | $11.00 | $11.00 | 29,300 |
| 2013-05-28 | $11.85 | $11.85 | 240,500 |
| 2013-05-24 | $10.70 | $10.70 | 566,600 |
| 2013-05-23 | $9.50 | $9.50 | 12,900 |
| 2013-05-22 | $8.55 | $8.55 | 3,200 |
| 2013-05-21 | $8.51 | $8.51 | 15,000 |
| 2013-05-20 | $8.55 | $8.55 | 6,000 |
| 2013-05-17 | $8.55 | $8.55 | 2,600 |
| 2013-05-16 | $8.69 | $8.69 | 14,300 |
| 2013-05-15 | $9.00 | $9.00 | 6,400 |
| 2013-05-14 | $9.00 | $9.00 | 5,431,300 |
| 2013-05-13 | $8.94 | $8.94 | 4,000 |
| 2013-05-10 | $8.85 | $8.85 | 130,900 |
| 2013-05-09 | $8.52 | $8.52 | 10,600 |
| 2013-05-08 | $8.10 | $8.10 | 6,200 |
| 2013-05-07 | $7.91 | $7.91 | 89,000 |
| 2013-05-06 | $7.90 | $7.90 | 184,300 |
| 2013-05-03 | $7.56 | $7.56 | 15,000 |
| 2013-05-02 | $7.71 | $7.71 | 18,800 |
| 2013-05-01 | $7.60 | $7.60 | 3,500 |
| 2013-04-30 | $8.00 | $8.00 | 100 |
| 2013-04-29 | $8.10 | $8.10 | 13,800 |
| 2013-04-26 | $7.95 | $7.95 | 2,800 |
| 2013-04-25 | $8.10 | $8.10 | 2,700 |
| 2013-04-24 | $8.10 | $8.10 | 1,700 |
| 2013-04-23 | $8.10 | $8.10 | 21,000 |
| 2013-04-22 | $8.46 | $8.46 | 8,100 |
| 2013-04-19 | $8.56 | $8.56 | 10,900 |
| 2013-04-18 | $8.45 | $8.45 | 3,400 |
| 2013-04-17 | $8.51 | $8.51 | 48,000 |
| 2013-04-16 | $8.58 | $8.58 | 144,300 |
| 2013-04-15 | $8.46 | $8.46 | 96,100 |
| 2013-04-12 | $8.43 | $8.43 | 69,300 |
| 2013-04-11 | $8.35 | $8.35 | 126,800 |
| 2013-04-10 | $8.61 | $8.61 | 346,100 |
| 2013-04-09 | $7.95 | $7.95 | 529,700 |
| 2013-04-08 | $7.99 | $7.99 | 4,200 |
| 2013-04-05 | $8.35 | $8.35 | 553,900 |
| 2013-04-04 | $7.49 | $7.49 | 20,500 |
| 2013-04-03 | $7.01 | $7.01 | 47,500 |
| 2013-04-02 | $6.50 | $6.50 | 681,800 |
| 2013-04-01 | $5.75 | $5.75 | 5,400 |
| 2013-03-28 | $5.70 | $5.70 | 24,700 |
| 2013-03-27 | $5.46 | $5.46 | 3,000 |
| 2013-03-26 | $5.59 | $5.59 | 3,400 |
| 2013-03-25 | $5.35 | $5.35 | 2,800 |
| 2013-03-22 | $5.51 | $5.51 | 9,900 |
| 2013-03-21 | $5.50 | $5.50 | 5,600 |
| 2013-03-20 | $5.24 | $5.24 | 2,664,000 |
| 2013-03-19 | $5.25 | $5.25 | 237,800 |
| 2013-03-18 | $5.25 | $5.25 | 6,600 |
| 2013-03-15 | $5.00 | $5.00 | 42,700 |
| 2013-03-14 | $4.20 | $4.20 | 1,058,100 |
| 2013-03-13 | $3.75 | $3.75 | 6,100 |
| 2013-03-12 | $3.70 | $3.70 | 16,400 |
| 2013-03-11 | $3.60 | $3.60 | 0 |
| 2013-03-08 | $3.60 | $3.60 | 10,700 |
| 2013-03-07 | $3.55 | $3.55 | 20,000 |
| 2013-03-06 | $3.66 | $3.66 | 16,400 |
| 2013-03-05 | $3.80 | $3.80 | 35,400 |
| 2013-03-04 | $3.80 | $3.80 | 200 |
| 2013-03-01 | $3.95 | $3.95 | 102,600 |
| 2013-02-28 | $3.85 | $3.85 | 81,100 |
| 2013-02-27 | $4.00 | $4.00 | 15,700 |
| 2013-02-26 | $3.65 | $3.65 | 10,500 |
| 2013-02-25 | $3.70 | $3.70 | 5,300 |
| 2013-02-22 | $3.65 | $3.65 | 35,500 |
| 2013-02-21 | $3.70 | $3.70 | 104,600 |
| 2013-02-20 | $3.30 | $3.30 | 4,693,500 |
| 2013-02-19 | $3.25 | $3.25 | 453,500 |
| 2013-02-15 | $3.25 | $3.25 | 10,000 |
| 2013-02-14 | $3.25 | $3.25 | 326,000 |
| 2013-02-13 | $3.25 | $3.25 | 0 |
| 2013-02-12 | $3.25 | $3.25 | 128,600 |
| 2013-02-11 | $3.30 | $3.30 | 3,560,700 |
| 2013-02-08 | $3.18 | $3.18 | 1,000 |
| 2013-02-07 | $3.06 | $3.06 | 1,100 |
| 2013-02-06 | $3.10 | $3.10 | 11,700 |
| 2013-02-05 | $3.10 | $3.10 | 100,600 |
| 2013-02-04 | $3.10 | $3.10 | 205,100 |
| 2013-02-01 | $3.10 | $3.10 | 50,800 |
| 2013-01-31 | $3.04 | $3.04 | 900 |
| 2013-01-30 | $3.05 | $3.05 | 255,800 |
| 2013-01-29 | $3.08 | $3.08 | 86,700 |
| 2013-01-28 | $3.04 | $3.04 | 1,200 |
| 2013-01-25 | $3.07 | $3.07 | 0 |
| 2013-01-24 | $3.07 | $3.07 | 100 |
| 2013-01-23 | $3.09 | $3.09 | 2,600 |
| 2013-01-22 | $3.10 | $3.10 | 30,700 |
| 2013-01-18 | $3.10 | $3.10 | 202,200 |
| 2013-01-17 | $3.10 | $3.10 | 1,100 |
| 2013-01-16 | $3.11 | $3.11 | 4,000 |
| 2013-01-15 | $3.10 | $3.10 | 6,700 |
| 2013-01-14 | $3.19 | $3.19 | 20,700 |
| 2013-01-11 | $3.19 | $3.19 | 4,700 |
| 2013-01-10 | $3.01 | $3.01 | 7,300 |
| 2013-01-09 | $3.00 | $3.00 | 191,200 |
| 2013-01-08 | $2.94 | $2.94 | 0 |
| 2013-01-07 | $2.94 | $2.94 | 8,300 |
| 2013-01-04 | $2.75 | $2.75 | 0 |
| 2013-01-03 | $2.75 | $2.75 | 19,800 |
| 2013-01-02 | $2.72 | $2.72 | 40,600 |