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
- 2010-01-05 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 | $9.58 | $9.94 | 4,900 |
| 2013-12-30 | $9.51 | $9.86 | 1,700 |
| 2013-12-27 | $9.58 | $9.94 | 700 |
| 2013-12-26 | $9.68 | $10.04 | 3,100 |
| 2013-12-24 | $9.68 | $10.04 | 4,900 |
| 2013-12-23 | $9.56 | $9.92 | 1,900 |
| 2013-12-20 | $9.65 | $10.01 | 1,000 |
| 2013-12-19 | $9.70 | $10.06 | 1,200 |
| 2013-12-18 | $9.87 | $10.24 | 700 |
| 2013-12-17 | $9.81 | $10.17 | 2,500 |
| 2013-12-16 | $9.97 | $10.34 | 700 |
| 2013-12-13 | $10.03 | $10.40 | 12,300 |
| 2013-12-12 | $9.79 | $10.15 | 0 |
| 2013-12-11 | $9.79 | $10.15 | 800 |
| 2013-12-10 | $10.08 | $10.45 | 3,000 |
| 2013-12-09 | $10.09 | $10.46 | 1,100 |
| 2013-12-06 | $10.24 | $10.62 | 1,900 |
| 2013-12-05 | $10.21 | $10.59 | 0 |
| 2013-12-04 | $10.21 | $10.59 | 1,700 |
| 2013-12-03 | $10.08 | $10.45 | 1,900 |
| 2013-12-02 | $10.28 | $10.66 | 3,100 |
| 2013-11-29 | $10.37 | $10.76 | 0 |
| 2013-11-27 | $10.37 | $10.76 | 200 |
| 2013-11-26 | $10.36 | $10.74 | 300 |
| 2013-11-25 | $10.30 | $10.68 | 800 |
| 2013-11-22 | $10.44 | $10.83 | 0 |
| 2013-11-21 | $10.44 | $10.83 | 700 |
| 2013-11-20 | $10.49 | $10.88 | 700 |
| 2013-11-19 | $10.45 | $10.84 | 1,200 |
| 2013-11-18 | $10.59 | $10.98 | 12,100 |
| 2013-11-15 | $10.31 | $10.69 | 2,700 |
| 2013-11-14 | $10.05 | $10.42 | 300 |
| 2013-11-13 | $9.85 | $10.22 | 1,600 |
| 2013-11-12 | $9.91 | $10.28 | 800 |
| 2013-11-11 | $9.96 | $10.33 | 100 |
| 2013-11-08 | $9.82 | $10.18 | 2,000 |
| 2013-11-07 | $9.86 | $10.23 | 700 |
| 2013-11-06 | $10.15 | $10.53 | 2,200 |
| 2013-11-05 | $9.99 | $10.36 | 2,400 |
| 2013-11-04 | $9.91 | $10.28 | 0 |
| 2013-11-01 | $9.91 | $10.28 | 600 |
| 2013-10-31 | $10.04 | $10.41 | 2,800 |
| 2013-10-30 | $9.73 | $10.09 | 18,500 |
| 2013-10-29 | $9.74 | $10.10 | 4,700 |
| 2013-10-28 | $9.66 | $10.02 | 40,000 |
| 2013-10-25 | $9.63 | $9.99 | 700 |
| 2013-10-24 | $9.72 | $10.08 | 4,300 |
| 2013-10-23 | $9.80 | $10.16 | 81,900 |
| 2013-10-22 | $10.07 | $10.44 | 4,500 |
| 2013-10-21 | $9.93 | $10.30 | 2,300 |
| 2013-10-18 | $10.05 | $10.42 | 8,800 |
| 2013-10-17 | $9.93 | $10.30 | 18,600 |
| 2013-10-16 | $10.43 | $10.82 | 3,600 |
| 2013-10-15 | $10.50 | $10.89 | 900 |
| 2013-10-14 | $10.61 | $11.00 | 2,000 |
| 2013-10-11 | $10.63 | $11.02 | 2,000 |
| 2013-10-10 | $11.11 | $11.52 | 32,900 |
| 2013-10-09 | $10.96 | $11.37 | 500 |
| 2013-10-08 | $11.00 | $11.41 | 10,200 |
| 2013-10-07 | $11.43 | $11.85 | 200 |
| 2013-10-04 | $11.25 | $11.67 | 20,500 |
| 2013-10-03 | $10.60 | $10.99 | 82,100 |
| 2013-10-02 | $10.77 | $11.17 | 6,300 |
| 2013-10-01 | $10.28 | $10.66 | 100 |
| 2013-09-30 | $10.22 | $10.60 | 1,500 |
| 2013-09-27 | $10.23 | $10.61 | 100 |
| 2013-09-26 | $10.14 | $10.52 | 700 |
| 2013-09-25 | $10.26 | $10.64 | 62,600 |
| 2013-09-24 | $10.22 | $10.60 | 15,400 |
| 2013-09-23 | $10.49 | $10.88 | 9,200 |
| 2013-09-20 | $10.42 | $10.81 | 1,000 |
| 2013-09-19 | $10.48 | $10.87 | 8,100 |
| 2013-09-18 | $10.73 | $11.13 | 3,300 |
| 2013-09-17 | $10.72 | $11.12 | 8,200 |
| 2013-09-16 | $10.57 | $10.96 | 10,900 |
| 2013-09-13 | $10.38 | $10.77 | 3,400 |
| 2013-09-12 | $10.50 | $10.89 | 3,300 |
| 2013-09-11 | $10.48 | $10.87 | 900 |
| 2013-09-10 | $10.66 | $11.06 | 8,200 |
| 2013-09-09 | $10.60 | $10.99 | 500 |
| 2013-09-06 | $10.54 | $10.93 | 9,200 |
| 2013-09-05 | $10.69 | $11.09 | 5,700 |
| 2013-09-04 | $10.59 | $10.98 | 0 |
| 2013-09-03 | $10.59 | $10.98 | 1,900 |
| 2013-08-30 | $10.40 | $10.79 | 3,100 |
| 2013-08-29 | $10.33 | $10.71 | 5,300 |
| 2013-08-28 | $10.18 | $10.56 | 8,600 |
| 2013-08-27 | $10.39 | $10.78 | 600 |
| 2013-08-26 | $10.54 | $10.93 | 4,800 |
| 2013-08-23 | $10.31 | $10.69 | 32,600 |
| 2013-08-22 | $9.90 | $10.27 | 1,200 |
| 2013-08-21 | $9.82 | $10.18 | 7,300 |
| 2013-08-20 | $9.54 | $9.89 | 9,300 |
| 2013-08-19 | $9.80 | $10.16 | 2,800 |
| 2013-08-16 | $9.31 | $9.66 | 1,000 |
| 2013-08-15 | $9.42 | $9.77 | 5,300 |
| 2013-08-14 | $9.22 | $9.56 | 2,000 |
| 2013-08-13 | $9.31 | $9.66 | 400 |
| 2013-08-12 | $9.29 | $9.64 | 0 |
| 2013-08-09 | $9.29 | $9.64 | 5,500 |
| 2013-08-08 | $8.90 | $9.23 | 4,900 |
| 2013-08-07 | $8.26 | $8.57 | 200 |
| 2013-08-06 | $8.39 | $8.70 | 1,900 |
| 2013-08-05 | $8.39 | $8.70 | 14,800 |
| 2013-08-02 | $8.34 | $8.65 | 28,300 |
| 2013-08-01 | $8.42 | $8.73 | 13,300 |
| 2013-07-31 | $8.29 | $8.60 | 1,600 |
| 2013-07-30 | $8.37 | $8.68 | 1,900 |
| 2013-07-29 | $8.58 | $8.90 | 1,500 |
| 2013-07-26 | $8.64 | $8.96 | 2,800 |
| 2013-07-25 | $8.61 | $8.93 | 3,000 |
| 2013-07-24 | $8.53 | $8.85 | 6,200 |
| 2013-07-23 | $8.39 | $8.70 | 9,500 |
| 2013-07-22 | $8.23 | $8.54 | 5,600 |
| 2013-07-19 | $8.15 | $8.45 | 4,400 |
| 2013-07-18 | $8.19 | $8.49 | 6,400 |
| 2013-07-17 | $7.99 | $8.29 | 55,600 |
| 2013-07-16 | $8.08 | $8.38 | 2,700 |
| 2013-07-15 | $8.10 | $8.40 | 900 |
| 2013-07-12 | $7.97 | $8.27 | 17,900 |
| 2013-07-11 | $7.82 | $8.11 | 800 |
| 2013-07-10 | $7.33 | $7.60 | 3,400 |
| 2013-07-09 | $7.69 | $7.98 | 1,900 |
| 2013-07-08 | $7.55 | $7.83 | 11,000 |
| 2013-07-05 | $7.71 | $8.00 | 9,900 |
| 2013-07-03 | $8.20 | $8.50 | 9,700 |
| 2013-07-02 | $8.48 | $8.80 | 4,900 |
| 2013-07-01 | $8.53 | $8.85 | 5,200 |
| 2013-06-28 | $8.54 | $8.86 | 20,200 |
| 2013-06-27 | $8.46 | $8.77 | 3,100 |
| 2013-06-26 | $8.77 | $9.10 | 8,900 |
| 2013-06-25 | $8.18 | $8.48 | 22,000 |
| 2013-06-24 | $8.30 | $8.61 | 7,400 |
| 2013-06-21 | $8.82 | $9.15 | 5,000 |
| 2013-06-20 | $8.99 | $9.32 | 1,200 |
| 2013-06-19 | $9.34 | $9.69 | 2,100 |
| 2013-06-18 | $9.55 | $9.90 | 14,500 |
| 2013-06-17 | $9.42 | $9.77 | 6,400 |
| 2013-06-14 | $9.25 | $9.59 | 61,500 |
| 2013-06-13 | $9.49 | $9.84 | 14,000 |
| 2013-06-12 | $9.24 | $9.58 | 2,600 |
| 2013-06-11 | $9.32 | $9.67 | 1,100 |
| 2013-06-10 | $9.48 | $9.83 | 1,500 |
| 2013-06-07 | $9.56 | $9.92 | 9,400 |
| 2013-06-06 | $9.42 | $9.77 | 5,400 |
| 2013-06-05 | $9.32 | $9.67 | 2,200 |
| 2013-06-04 | $9.54 | $9.89 | 5,000 |
| 2013-06-03 | $9.53 | $9.88 | 4,800 |
| 2013-05-31 | $9.75 | $10.11 | 2,700 |
| 2013-05-30 | $9.86 | $10.23 | 1,000 |
| 2013-05-29 | $9.87 | $10.24 | 2,600 |
| 2013-05-28 | $9.77 | $10.13 | 6,400 |
| 2013-05-24 | $9.66 | $10.02 | 500 |
| 2013-05-23 | $9.81 | $10.17 | 7,800 |
| 2013-05-22 | $9.97 | $10.34 | 3,600 |
| 2013-05-21 | $10.28 | $10.56 | 36,000 |
| 2013-05-20 | $10.39 | $10.67 | 1,600 |
| 2013-05-17 | $10.52 | $10.80 | 8,900 |
| 2013-05-16 | $10.44 | $10.72 | 5,900 |
| 2013-05-15 | $10.38 | $10.66 | 13,400 |
| 2013-05-14 | $10.20 | $10.48 | 6,100 |
| 2013-05-13 | $10.44 | $10.72 | 7,500 |
| 2013-05-10 | $10.55 | $10.84 | 2,800 |
| 2013-05-09 | $10.40 | $10.68 | 400 |
| 2013-05-08 | $10.69 | $10.98 | 10,800 |
| 2013-05-07 | $10.52 | $10.80 | 15,300 |
| 2013-05-06 | $9.96 | $10.23 | 48,900 |
| 2013-05-03 | $10.08 | $10.35 | 17,400 |
| 2013-05-02 | $10.03 | $10.30 | 1,500 |
| 2013-05-01 | $9.91 | $10.18 | 1,300 |
| 2013-04-30 | $10.01 | $10.28 | 800 |
| 2013-04-29 | $9.99 | $10.26 | 3,700 |
| 2013-04-26 | $9.76 | $10.02 | 2,800 |
| 2013-04-25 | $10.06 | $10.33 | 3,500 |
| 2013-04-24 | $9.87 | $10.14 | 5,700 |
| 2013-04-23 | $10.03 | $10.30 | 2,700 |
| 2013-04-22 | $10.21 | $10.49 | 12,400 |
| 2013-04-19 | $9.56 | $9.82 | 2,800 |
| 2013-04-18 | $9.26 | $9.51 | 51,800 |
| 2013-04-17 | $9.52 | $9.78 | 4,900 |
| 2013-04-16 | $9.61 | $9.87 | 5,300 |
| 2013-04-15 | $9.00 | $9.24 | 2,000 |
| 2013-04-12 | $9.20 | $9.45 | 2,100 |
| 2013-04-11 | $9.35 | $9.60 | 1,100 |
| 2013-04-10 | $9.55 | $9.81 | 3,700 |
| 2013-04-09 | $9.34 | $9.59 | 2,700 |
| 2013-04-08 | $8.98 | $9.22 | 4,700 |
| 2013-04-05 | $9.01 | $9.25 | 15,500 |
| 2013-04-04 | $9.38 | $9.63 | 15,200 |
| 2013-04-03 | $9.44 | $9.70 | 6,400 |
| 2013-04-02 | $9.73 | $9.99 | 10,800 |
| 2013-04-01 | $9.73 | $9.99 | 170,900 |
| 2013-03-28 | $9.74 | $10.00 | 98,300 |
| 2013-03-27 | $9.97 | $10.24 | 500 |
| 2013-03-26 | $9.95 | $10.22 | 29,600 |
| 2013-03-25 | $10.00 | $10.27 | 18,700 |
| 2013-03-22 | $10.16 | $10.43 | 1,800 |
| 2013-03-21 | $10.10 | $10.37 | 1,700 |
| 2013-03-20 | $10.02 | $10.29 | 1,100 |
| 2013-03-19 | $9.48 | $9.74 | 3,700 |
| 2013-03-18 | $9.40 | $9.65 | 10,600 |
| 2013-03-15 | $9.52 | $9.78 | 9,400 |
| 2013-03-14 | $9.97 | $10.24 | 800 |
| 2013-03-13 | $9.71 | $9.97 | 8,900 |
| 2013-03-12 | $10.23 | $10.51 | 2,800 |
| 2013-03-11 | $10.48 | $10.76 | 5,100 |
| 2013-03-08 | $10.75 | $11.04 | 1,900 |
| 2013-03-07 | $10.80 | $11.09 | 400 |
| 2013-03-06 | $10.90 | $11.19 | 3,400 |
| 2013-03-05 | $10.94 | $11.24 | 5,700 |
| 2013-03-04 | $10.64 | $10.93 | 4,000 |
| 2013-03-01 | $10.88 | $11.17 | 4,500 |
| 2013-02-28 | $10.97 | $11.27 | 1,100 |
| 2013-02-27 | $10.57 | $10.86 | 4,300 |
| 2013-02-26 | $10.22 | $10.50 | 2,500 |
| 2013-02-25 | $10.61 | $10.90 | 800 |
| 2013-02-22 | $10.89 | $11.18 | 4,400 |
| 2013-02-21 | $11.11 | $11.41 | 2,000 |
| 2013-02-20 | $11.59 | $11.90 | 2,400 |
| 2013-02-19 | $11.91 | $12.23 | 10,300 |
| 2013-02-15 | $11.79 | $12.11 | 18,200 |
| 2013-02-14 | $11.03 | $11.33 | 4,200 |
| 2013-02-13 | $10.83 | $11.12 | 4,500 |
| 2013-02-12 | $10.79 | $11.08 | 2,400 |
| 2013-02-11 | $10.83 | $11.12 | 1,400 |
| 2013-02-08 | $10.77 | $11.06 | 4,400 |
| 2013-02-07 | $10.31 | $10.59 | 800 |
| 2013-02-06 | $10.45 | $10.73 | 200 |
| 2013-02-05 | $10.55 | $10.84 | 2,400 |
| 2013-02-04 | $10.33 | $10.61 | 800 |
| 2013-02-01 | $10.66 | $10.95 | 5,900 |
| 2013-01-31 | $10.37 | $10.65 | 6,200 |
| 2013-01-30 | $10.66 | $10.95 | 400 |
| 2013-01-29 | $10.97 | $11.27 | 2,300 |
| 2013-01-28 | $10.71 | $11.00 | 4,300 |
| 2013-01-25 | $10.38 | $10.66 | 2,400 |
| 2013-01-24 | $10.82 | $11.11 | 4,500 |
| 2013-01-23 | $11.02 | $11.32 | 1,600 |
| 2013-01-22 | $11.00 | $11.30 | 17,600 |
| 2013-01-18 | $10.56 | $10.85 | 500 |
| 2013-01-17 | $10.63 | $10.92 | 2,600 |
| 2013-01-16 | $10.53 | $10.81 | 3,500 |
| 2013-01-15 | $10.38 | $10.66 | 4,000 |
| 2013-01-14 | $10.55 | $10.84 | 300 |
| 2013-01-11 | $10.65 | $10.94 | 7,100 |
| 2013-01-10 | $10.64 | $10.93 | 5,200 |
| 2013-01-09 | $10.70 | $10.99 | 3,300 |
| 2013-01-08 | $10.44 | $10.72 | 2,400 |
| 2013-01-07 | $10.69 | $10.98 | 3,800 |
| 2013-01-04 | $10.50 | $10.78 | 19,700 |
| 2013-01-03 | $10.23 | $10.51 | 16,800 |
| 2013-01-02 | $9.98 | $10.25 | 7,000 |