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
- 2012-05-15 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 | $12.90 | $13.05 | 6,450 |
| 2013-12-30 | $12.87 | $13.02 | 10,200 |
| 2013-12-27 | $12.83 | $12.98 | 24,300 |
| 2013-12-26 | $12.92 | $13.07 | 8,100 |
| 2013-12-24 | $12.93 | $13.08 | 11,850 |
| 2013-12-23 | $12.84 | $12.99 | 1,985,100 |
| 2013-12-20 | $12.62 | $12.77 | 1,200 |
| 2013-12-19 | $12.59 | $12.74 | 1,050 |
| 2013-12-18 | $12.43 | $12.58 | 600 |
| 2013-12-17 | $12.23 | $12.37 | 2,850 |
| 2013-12-16 | $12.09 | $12.23 | 600 |
| 2013-12-13 | $11.96 | $12.10 | 4,800 |
| 2013-12-12 | $12.02 | $12.16 | 1,350 |
| 2013-12-11 | $11.93 | $12.07 | 1,950 |
| 2013-12-10 | $12.07 | $12.21 | 12,450 |
| 2013-12-09 | $12.07 | $12.21 | 3,300 |
| 2013-12-06 | $12.14 | $12.28 | 17,100 |
| 2013-12-05 | $12.10 | $12.24 | 2,250 |
| 2013-12-04 | $11.69 | $11.82 | 3,000 |
| 2013-12-03 | $11.79 | $11.93 | 4,050 |
| 2013-12-02 | $11.76 | $11.90 | 8,400 |
| 2013-11-29 | $11.75 | $11.88 | 300 |
| 2013-11-27 | $11.72 | $11.86 | 8,100 |
| 2013-11-26 | $11.65 | $11.79 | 3,150 |
| 2013-11-25 | $11.51 | $11.65 | 1,800 |
| 2013-11-22 | $11.13 | $11.26 | 10,650 |
| 2013-11-21 | $11.18 | $11.31 | 150 |
| 2013-11-20 | $11.05 | $11.18 | 3,000 |
| 2013-11-19 | $11.26 | $11.39 | 1,800 |
| 2013-11-18 | $11.17 | $11.30 | 3,300 |
| 2013-11-15 | $11.09 | $11.22 | 1,050 |
| 2013-11-14 | $11.15 | $11.28 | 1,650 |
| 2013-11-13 | $11.13 | $11.26 | 150 |
| 2013-11-12 | $11.01 | $11.14 | 7,800 |
| 2013-11-11 | $10.86 | $10.99 | 750 |
| 2013-11-08 | $10.75 | $10.88 | 2,250 |
| 2013-11-07 | $10.70 | $10.82 | 1,800 |
| 2013-11-06 | $10.93 | $11.06 | 10,500 |
| 2013-11-05 | $10.89 | $11.02 | 600 |
| 2013-11-04 | $10.51 | $10.63 | 9,750 |
| 2013-11-01 | $10.50 | $10.62 | 1,050 |
| 2013-10-31 | $10.81 | $10.93 | 600 |
| 2013-10-30 | $11.04 | $11.17 | 3,000 |
| 2013-10-29 | $10.93 | $11.06 | 2,250 |
| 2013-10-28 | $10.90 | $11.03 | 3,300 |
| 2013-10-25 | $10.79 | $10.91 | 3,300 |
| 2013-10-24 | $10.89 | $11.01 | 1,800 |
| 2013-10-23 | $10.91 | $11.03 | 2,550 |
| 2013-10-22 | $10.74 | $10.86 | 4,800 |
| 2013-10-21 | $10.65 | $10.78 | 150 |
| 2013-10-18 | $10.65 | $10.78 | 5,700 |
| 2013-10-17 | $10.49 | $10.61 | 300 |
| 2013-10-16 | $10.33 | $10.45 | 600 |
| 2013-10-15 | $10.46 | $10.58 | 450 |
| 2013-10-14 | $10.33 | $10.45 | 2,250 |
| 2013-10-11 | $10.35 | $10.47 | 1,950 |
| 2013-10-10 | $10.06 | $10.18 | 13,950 |
| 2013-10-09 | $10.12 | $10.24 | 12,300 |
| 2013-10-08 | $10.15 | $10.26 | 1,050 |
| 2013-10-07 | $10.21 | $10.33 | 5,550 |
| 2013-10-04 | $10.43 | $10.55 | 0 |
| 2013-10-03 | $10.43 | $10.55 | 300 |
| 2013-10-02 | $10.31 | $10.43 | 5,250 |
| 2013-10-01 | $10.41 | $10.53 | 300 |
| 2013-09-30 | $10.39 | $10.51 | 4,650 |
| 2013-09-27 | $10.34 | $10.46 | 450 |
| 2013-09-26 | $10.30 | $10.42 | 750 |
| 2013-09-25 | $10.37 | $10.49 | 600 |
| 2013-09-24 | $10.36 | $10.48 | 1,800 |
| 2013-09-23 | $10.48 | $10.60 | 1,200 |
| 2013-09-20 | $10.55 | $10.67 | 5,250 |
| 2013-09-19 | $10.58 | $10.70 | 300 |
| 2013-09-18 | $10.60 | $10.72 | 8,400 |
| 2013-09-17 | $10.35 | $10.47 | 1,950 |
| 2013-09-16 | $10.33 | $10.45 | 4,200 |
| 2013-09-13 | $10.05 | $10.17 | 750 |
| 2013-09-12 | $9.69 | $9.80 | 450 |
| 2013-09-11 | $9.76 | $9.87 | 1,200 |
| 2013-09-10 | $9.62 | $9.73 | 18,750 |
| 2013-09-09 | $9.66 | $9.77 | 2,850 |
| 2013-09-06 | $9.61 | $9.72 | 1,200 |
| 2013-09-05 | $9.82 | $9.93 | 4,350 |
| 2013-09-04 | $9.91 | $10.02 | 7,050 |
| 2013-09-03 | $9.89 | $10.01 | 1,050 |
| 2013-08-30 | $9.99 | $10.10 | 1,650 |
| 2013-08-29 | $10.11 | $10.22 | 3,300 |
| 2013-08-28 | $10.14 | $10.26 | 2,250 |
| 2013-08-27 | $10.29 | $10.41 | 4,200 |
| 2013-08-26 | $10.39 | $10.51 | 450 |
| 2013-08-23 | $10.55 | $10.67 | 450 |
| 2013-08-22 | $10.63 | $10.75 | 750 |
| 2013-08-21 | $10.60 | $10.72 | 3,150 |
| 2013-08-20 | $10.56 | $10.68 | 6,000 |
| 2013-08-19 | $10.65 | $10.78 | 0 |
| 2013-08-16 | $10.65 | $10.78 | 10,800 |
| 2013-08-15 | $10.62 | $10.74 | 3,150 |
| 2013-08-14 | $10.48 | $10.60 | 900 |
| 2013-08-13 | $10.54 | $10.66 | 900 |
| 2013-08-12 | $10.54 | $10.66 | 450 |
| 2013-08-09 | $10.67 | $10.80 | 4,500 |
| 2013-08-08 | $10.66 | $10.78 | 14,100 |
| 2013-08-07 | $10.61 | $10.73 | 1,950 |
| 2013-08-06 | $10.72 | $10.84 | 2,100 |
| 2013-08-05 | $10.71 | $10.84 | 450 |
| 2013-08-02 | $10.75 | $10.87 | 450 |
| 2013-08-01 | $10.63 | $10.75 | 4,200 |
| 2013-07-31 | $10.47 | $10.59 | 7,350 |
| 2013-07-30 | $10.55 | $10.67 | 6,450 |
| 2013-07-29 | $10.91 | $11.03 | 1,050 |
| 2013-07-26 | $10.77 | $10.90 | 1,650 |
| 2013-07-25 | $10.75 | $10.88 | 2,400 |
| 2013-07-24 | $10.72 | $10.84 | 750 |
| 2013-07-23 | $10.88 | $11.01 | 15,900 |
| 2013-07-22 | $10.88 | $11.01 | 3,300 |
| 2013-07-19 | $10.93 | $11.05 | 4,050 |
| 2013-07-18 | $10.76 | $10.88 | 2,250 |
| 2013-07-17 | $10.75 | $10.87 | 2,550 |
| 2013-07-16 | $10.76 | $10.88 | 450 |
| 2013-07-15 | $10.63 | $10.76 | 2,850 |
| 2013-07-12 | $10.49 | $10.61 | 1,500 |
| 2013-07-11 | $10.61 | $10.73 | 2,100 |
| 2013-07-10 | $10.29 | $10.41 | 10,500 |
| 2013-07-09 | $10.09 | $10.21 | 9,000 |
| 2013-07-08 | $9.93 | $10.05 | 3,450 |
| 2013-07-05 | $10.00 | $10.12 | 300 |
| 2013-07-03 | $10.07 | $10.19 | 10,200 |
| 2013-07-02 | $9.95 | $10.07 | 35,100 |
| 2013-07-01 | $10.42 | $10.54 | 28,050 |
| 2013-06-28 | $10.29 | $10.41 | 4,350 |
| 2013-06-27 | $10.25 | $10.37 | 750 |
| 2013-06-26 | $10.15 | $10.27 | 450 |
| 2013-06-25 | $10.21 | $10.33 | 6,000 |
| 2013-06-24 | $10.23 | $10.35 | 5,400 |
| 2013-06-21 | $10.35 | $10.47 | 450 |
| 2013-06-20 | $10.27 | $10.39 | 900 |
| 2013-06-19 | $10.47 | $10.59 | 3,900 |
| 2013-06-18 | $10.48 | $10.60 | 600 |
| 2013-06-17 | $10.35 | $10.47 | 1,800 |
| 2013-06-14 | $10.25 | $10.37 | 1,800 |
| 2013-06-13 | $10.44 | $10.56 | 300 |
| 2013-06-12 | $10.39 | $10.51 | 1,800 |
| 2013-06-11 | $10.37 | $10.49 | 1,950 |
| 2013-06-10 | $10.29 | $10.41 | 1,500 |
| 2013-06-07 | $10.07 | $10.18 | 7,650 |
| 2013-06-06 | $10.19 | $10.31 | 2,550 |
| 2013-06-05 | $10.09 | $10.21 | 2,850 |
| 2013-06-04 | $10.04 | $10.16 | 1,500 |
| 2013-06-03 | $10.11 | $10.22 | 2,550 |
| 2013-05-31 | $9.85 | $9.96 | 15,450 |
| 2013-05-30 | $10.01 | $10.12 | 9,450 |
| 2013-05-29 | $9.89 | $10.00 | 1,500 |
| 2013-05-28 | $10.07 | $10.18 | 6,600 |
| 2013-05-24 | $10.17 | $10.28 | 13,650 |
| 2013-05-23 | $10.34 | $10.46 | 2,850 |
| 2013-05-22 | $10.27 | $10.39 | 1,200 |
| 2013-05-21 | $10.03 | $10.15 | 3,300 |
| 2013-05-20 | $10.21 | $10.33 | 300 |
| 2013-05-17 | $10.20 | $10.32 | 4,350 |
| 2013-05-16 | $10.47 | $10.59 | 300 |
| 2013-05-15 | $10.39 | $10.51 | 300 |
| 2013-05-14 | $10.39 | $10.39 | 900 |
| 2013-05-13 | $10.44 | $10.44 | 4,950 |
| 2013-05-10 | $10.51 | $10.51 | 11,250 |
| 2013-05-09 | $10.44 | $10.44 | 2,400 |
| 2013-05-08 | $10.45 | $10.45 | 2,700 |
| 2013-05-07 | $10.40 | $10.40 | 750 |
| 2013-05-06 | $10.33 | $10.33 | 2,850 |
| 2013-05-03 | $10.21 | $10.21 | 1,800 |
| 2013-05-02 | $10.29 | $10.29 | 1,650 |
| 2013-05-01 | $10.43 | $10.43 | 3,450 |
| 2013-04-30 | $10.41 | $10.41 | 3,900 |
| 2013-04-29 | $10.54 | $10.54 | 1,050 |
| 2013-04-26 | $10.51 | $10.51 | 1,650 |
| 2013-04-25 | $10.47 | $10.47 | 2,550 |
| 2013-04-24 | $10.60 | $10.60 | 1,800 |
| 2013-04-23 | $10.71 | $10.71 | 600 |
| 2013-04-22 | $10.44 | $10.44 | 1,200 |
| 2013-04-19 | $10.43 | $10.43 | 3,000 |
| 2013-04-18 | $10.46 | $10.46 | 5,100 |
| 2013-04-17 | $10.37 | $10.37 | 6,750 |
| 2013-04-16 | $10.66 | $10.66 | 23,550 |
| 2013-04-15 | $10.67 | $10.67 | 750 |
| 2013-04-12 | $10.78 | $10.78 | 900 |
| 2013-04-11 | $10.65 | $10.65 | 0 |
| 2013-04-10 | $10.65 | $10.65 | 7,650 |
| 2013-04-09 | $10.57 | $10.57 | 1,800 |
| 2013-04-08 | $10.57 | $10.57 | 4,350 |
| 2013-04-05 | $10.58 | $10.58 | 1,200 |
| 2013-04-04 | $10.63 | $10.63 | 1,500 |
| 2013-04-03 | $10.61 | $10.61 | 4,950 |
| 2013-04-02 | $10.49 | $10.49 | 2,700 |
| 2013-04-01 | $10.24 | $10.24 | 7,800 |
| 2013-03-28 | $10.33 | $10.33 | 3,300 |
| 2013-03-27 | $10.35 | $10.35 | 4,500 |
| 2013-03-26 | $10.33 | $10.33 | 14,400 |
| 2013-03-25 | $10.43 | $10.43 | 2,400 |
| 2013-03-22 | $10.20 | $10.20 | 2,700 |
| 2013-03-21 | $10.04 | $10.04 | 1,650 |
| 2013-03-20 | $10.02 | $10.02 | 2,850 |
| 2013-03-19 | $10.11 | $10.11 | 4,500 |
| 2013-03-18 | $10.23 | $10.23 | 900 |
| 2013-03-15 | $10.31 | $10.31 | 1,800 |
| 2013-03-14 | $10.30 | $10.30 | 1,350 |
| 2013-03-13 | $10.26 | $10.26 | 3,450 |
| 2013-03-12 | $10.27 | $10.27 | 600 |
| 2013-03-11 | $10.23 | $10.23 | 10,500 |
| 2013-03-08 | $10.07 | $10.07 | 2,550 |
| 2013-03-07 | $10.33 | $10.33 | 19,500 |
| 2013-03-06 | $10.47 | $10.47 | 53,400 |
| 2013-03-05 | $10.39 | $10.39 | 1,500 |
| 2013-03-04 | $10.38 | $10.38 | 4,800 |
| 2013-03-01 | $10.20 | $10.20 | 900 |
| 2013-02-28 | $10.25 | $10.25 | 0 |
| 2013-02-27 | $10.25 | $10.25 | 4,050 |
| 2013-02-26 | $10.15 | $10.15 | 5,850 |
| 2013-02-25 | $9.83 | $9.83 | 3,150 |
| 2013-02-22 | $9.86 | $9.86 | 9,600 |
| 2013-02-21 | $9.73 | $9.73 | 11,700 |
| 2013-02-20 | $9.81 | $9.81 | 2,550 |
| 2013-02-19 | $9.97 | $9.97 | 11,700 |
| 2013-02-15 | $9.92 | $9.92 | 1,950 |
| 2013-02-14 | $10.05 | $10.05 | 450 |
| 2013-02-13 | $10.11 | $10.11 | 3,900 |
| 2013-02-12 | $10.20 | $10.20 | 1,050 |
| 2013-02-11 | $10.10 | $10.10 | 1,050 |
| 2013-02-08 | $10.10 | $10.10 | 1,050 |
| 2013-02-07 | $10.13 | $10.13 | 14,400 |
| 2013-02-06 | $10.21 | $10.21 | 7,950 |
| 2013-02-05 | $10.47 | $10.47 | 1,950 |
| 2013-02-04 | $10.25 | $10.25 | 3,150 |
| 2013-02-01 | $10.33 | $10.33 | 3,000 |
| 2013-01-31 | $10.21 | $10.21 | 2,250 |
| 2013-01-30 | $10.01 | $10.01 | 1,650 |
| 2013-01-29 | $9.87 | $9.87 | 600 |
| 2013-01-28 | $9.93 | $9.93 | 2,700 |
| 2013-01-25 | $9.97 | $9.97 | 1,350 |
| 2013-01-24 | $9.84 | $9.84 | 3,150 |
| 2013-01-23 | $9.81 | $9.81 | 5,250 |
| 2013-01-22 | $9.63 | $9.63 | 3,600 |
| 2013-01-18 | $9.47 | $9.47 | 3,900 |
| 2013-01-17 | $9.63 | $9.63 | 1,500 |
| 2013-01-16 | $9.49 | $9.49 | 125,250 |
| 2013-01-15 | $9.26 | $9.26 | 2,700 |
| 2013-01-14 | $9.25 | $9.25 | 3,000 |
| 2013-01-11 | $9.06 | $9.06 | 12,600 |
| 2013-01-10 | $9.23 | $9.23 | 7,950 |
| 2013-01-09 | $9.40 | $9.40 | 585,750 |
| 2013-01-08 | $9.36 | $9.36 | 382,200 |
| 2013-01-07 | $9.31 | $9.31 | 3,300 |
| 2013-01-04 | $9.35 | $9.35 | 4,650 |
| 2013-01-03 | $9.41 | $9.41 | 2,400 |
| 2013-01-02 | $9.59 | $9.59 | 4,050 |