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
- 1999-11-10 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 | $12.09 | $19.20 | 0 |
| 2013-12-30 | $12.09 | $19.20 | 0 |
| 2013-12-27 | $12.09 | $19.20 | 300 |
| 2013-12-26 | $11.79 | $18.72 | 0 |
| 2013-12-24 | $11.79 | $18.72 | 0 |
| 2013-12-23 | $11.79 | $18.56 | 0 |
| 2013-12-20 | $11.79 | $18.56 | 900 |
| 2013-12-19 | $12.17 | $19.16 | 2,200 |
| 2013-12-18 | $12.14 | $19.11 | 100 |
| 2013-12-17 | $11.79 | $18.56 | 700 |
| 2013-12-16 | $11.71 | $18.44 | 700 |
| 2013-12-13 | $12.14 | $19.11 | 0 |
| 2013-12-12 | $12.14 | $19.11 | 100 |
| 2013-12-11 | $11.70 | $18.42 | 1,100 |
| 2013-12-10 | $11.55 | $18.18 | 0 |
| 2013-12-09 | $11.55 | $18.18 | 1,000 |
| 2013-12-06 | $11.47 | $18.06 | 300 |
| 2013-12-05 | $11.60 | $18.26 | 100 |
| 2013-12-04 | $11.74 | $18.48 | 0 |
| 2013-12-03 | $11.74 | $18.48 | 0 |
| 2013-12-02 | $11.74 | $18.48 | 0 |
| 2013-11-29 | $11.74 | $18.48 | 0 |
| 2013-11-27 | $11.74 | $18.48 | 0 |
| 2013-11-26 | $11.74 | $18.48 | 700 |
| 2013-11-25 | $12.14 | $19.11 | 100 |
| 2013-11-22 | $11.79 | $18.56 | 300 |
| 2013-11-21 | $11.66 | $18.36 | 0 |
| 2013-11-20 | $11.66 | $18.36 | 2,400 |
| 2013-11-19 | $12.12 | $19.08 | 100 |
| 2013-11-18 | $11.68 | $18.39 | 100 |
| 2013-11-15 | $11.61 | $18.28 | 0 |
| 2013-11-14 | $11.61 | $18.28 | 0 |
| 2013-11-13 | $11.61 | $18.28 | 300 |
| 2013-11-12 | $11.59 | $18.25 | 200 |
| 2013-11-11 | $11.87 | $18.69 | 900 |
| 2013-11-08 | $12.25 | $19.29 | 400 |
| 2013-11-07 | $11.52 | $18.14 | 400 |
| 2013-11-06 | $11.65 | $18.34 | 1,000 |
| 2013-11-05 | $11.26 | $17.73 | 2,400 |
| 2013-11-04 | $11.95 | $18.81 | 0 |
| 2013-11-01 | $11.95 | $18.81 | 100 |
| 2013-10-31 | $11.82 | $18.61 | 100 |
| 2013-10-30 | $11.75 | $18.50 | 800 |
| 2013-10-29 | $11.75 | $18.50 | 1,400 |
| 2013-10-28 | $11.51 | $18.12 | 300 |
| 2013-10-25 | $11.56 | $18.20 | 0 |
| 2013-10-24 | $11.56 | $18.20 | 2,000 |
| 2013-10-23 | $11.75 | $18.50 | 0 |
| 2013-10-22 | $11.75 | $18.50 | 500 |
| 2013-10-21 | $11.79 | $18.56 | 2,400 |
| 2013-10-18 | $11.46 | $18.04 | 0 |
| 2013-10-17 | $11.46 | $18.04 | 0 |
| 2013-10-16 | $11.46 | $18.04 | 600 |
| 2013-10-15 | $11.74 | $18.48 | 1,700 |
| 2013-10-14 | $10.95 | $17.24 | 13,500 |
| 2013-10-11 | $10.58 | $16.66 | 10,000 |
| 2013-10-10 | $10.58 | $16.66 | 3,200 |
| 2013-10-09 | $10.83 | $17.05 | 2,000 |
| 2013-10-08 | $11.74 | $18.48 | 200 |
| 2013-10-07 | $11.70 | $18.42 | 100 |
| 2013-10-04 | $11.73 | $18.47 | 100 |
| 2013-10-03 | $12.00 | $18.89 | 400 |
| 2013-10-02 | $12.04 | $18.96 | 0 |
| 2013-10-01 | $12.04 | $18.96 | 100 |
| 2013-09-30 | $12.00 | $18.89 | 100 |
| 2013-09-27 | $12.01 | $18.91 | 1,700 |
| 2013-09-26 | $12.00 | $18.89 | 1,900 |
| 2013-09-25 | $12.02 | $18.92 | 100 |
| 2013-09-24 | $12.11 | $18.91 | 1,000 |
| 2013-09-23 | $12.10 | $18.89 | 900 |
| 2013-09-20 | $12.12 | $18.92 | 5,100 |
| 2013-09-19 | $12.22 | $19.08 | 1,800 |
| 2013-09-18 | $12.46 | $19.45 | 800 |
| 2013-09-17 | $12.26 | $19.14 | 0 |
| 2013-09-16 | $12.26 | $19.14 | 0 |
| 2013-09-13 | $12.26 | $19.14 | 100 |
| 2013-09-12 | $12.26 | $19.14 | 6,300 |
| 2013-09-11 | $12.26 | $19.14 | 0 |
| 2013-09-10 | $12.26 | $19.14 | 14,400 |
| 2013-09-09 | $12.27 | $19.16 | 400 |
| 2013-09-06 | $12.29 | $19.19 | 0 |
| 2013-09-05 | $12.29 | $19.19 | 1,000 |
| 2013-09-04 | $12.45 | $19.44 | 500 |
| 2013-09-03 | $12.21 | $19.06 | 600 |
| 2013-08-30 | $12.34 | $19.27 | 0 |
| 2013-08-29 | $12.34 | $19.27 | 500 |
| 2013-08-28 | $12.13 | $18.94 | 0 |
| 2013-08-27 | $12.13 | $18.94 | 0 |
| 2013-08-26 | $12.13 | $18.94 | 800 |
| 2013-08-23 | $12.38 | $19.33 | 0 |
| 2013-08-22 | $12.38 | $19.33 | 300 |
| 2013-08-21 | $12.42 | $19.39 | 400 |
| 2013-08-20 | $12.25 | $19.13 | 0 |
| 2013-08-19 | $12.25 | $19.13 | 0 |
| 2013-08-16 | $12.25 | $19.13 | 0 |
| 2013-08-15 | $12.25 | $19.13 | 1,200 |
| 2013-08-14 | $12.35 | $19.28 | 2,100 |
| 2013-08-13 | $12.12 | $18.92 | 2,000 |
| 2013-08-12 | $12.22 | $19.08 | 1,200 |
| 2013-08-09 | $12.43 | $19.41 | 2,100 |
| 2013-08-08 | $12.50 | $19.52 | 300 |
| 2013-08-07 | $12.59 | $19.66 | 200 |
| 2013-08-06 | $12.22 | $19.08 | 0 |
| 2013-08-05 | $12.22 | $19.08 | 200 |
| 2013-08-02 | $12.73 | $19.88 | 1,300 |
| 2013-08-01 | $12.84 | $20.05 | 0 |
| 2013-07-31 | $12.84 | $20.05 | 100 |
| 2013-07-30 | $12.26 | $19.14 | 2,800 |
| 2013-07-29 | $12.26 | $19.14 | 200 |
| 2013-07-26 | $12.26 | $19.14 | 0 |
| 2013-07-25 | $12.26 | $19.14 | 400 |
| 2013-07-24 | $12.11 | $18.91 | 0 |
| 2013-07-23 | $12.11 | $18.91 | 3,300 |
| 2013-07-22 | $12.28 | $19.17 | 400 |
| 2013-07-19 | $12.01 | $18.75 | 1,100 |
| 2013-07-18 | $12.21 | $19.06 | 0 |
| 2013-07-17 | $12.21 | $19.06 | 200 |
| 2013-07-16 | $12.18 | $19.02 | 1,600 |
| 2013-07-15 | $12.21 | $19.06 | 0 |
| 2013-07-12 | $12.21 | $19.06 | 0 |
| 2013-07-11 | $12.21 | $19.06 | 700 |
| 2013-07-10 | $12.08 | $18.86 | 100 |
| 2013-07-09 | $12.06 | $18.83 | 2,300 |
| 2013-07-08 | $12.00 | $18.74 | 0 |
| 2013-07-05 | $12.00 | $18.74 | 0 |
| 2013-07-03 | $12.00 | $18.74 | 0 |
| 2013-07-02 | $12.00 | $18.74 | 100 |
| 2013-07-01 | $12.10 | $18.89 | 0 |
| 2013-06-28 | $12.10 | $18.89 | 0 |
| 2013-06-27 | $12.10 | $18.89 | 900 |
| 2013-06-26 | $12.51 | $19.53 | 0 |
| 2013-06-25 | $12.51 | $19.53 | 0 |
| 2013-06-24 | $12.51 | $19.38 | 0 |
| 2013-06-21 | $12.51 | $19.38 | 300 |
| 2013-06-20 | $12.00 | $18.59 | 1,800 |
| 2013-06-19 | $11.90 | $18.43 | 500 |
| 2013-06-18 | $11.56 | $17.90 | 2,400 |
| 2013-06-17 | $11.78 | $18.25 | 8,000 |
| 2013-06-14 | $11.51 | $17.83 | 4,900 |
| 2013-06-13 | $11.73 | $18.17 | 0 |
| 2013-06-12 | $11.73 | $18.17 | 300 |
| 2013-06-11 | $11.55 | $17.89 | 1,800 |
| 2013-06-10 | $11.81 | $18.29 | 0 |
| 2013-06-07 | $11.81 | $18.29 | 300 |
| 2013-06-06 | $11.76 | $18.21 | 1,600 |
| 2013-06-05 | $11.88 | $18.40 | 600 |
| 2013-06-04 | $11.77 | $18.23 | 100 |
| 2013-06-03 | $11.73 | $18.17 | 300 |
| 2013-05-31 | $11.75 | $18.20 | 1,100 |
| 2013-05-30 | $11.76 | $18.21 | 2,500 |
| 2013-05-29 | $11.67 | $18.08 | 3,200 |
| 2013-05-28 | $11.68 | $18.09 | 1,300 |
| 2013-05-24 | $11.95 | $18.51 | 0 |
| 2013-05-23 | $11.95 | $18.51 | 200 |
| 2013-05-22 | $11.73 | $18.17 | 400 |
| 2013-05-21 | $11.69 | $18.11 | 6,900 |
| 2013-05-20 | $12.02 | $18.62 | 1,100 |
| 2013-05-17 | $12.07 | $18.69 | 100 |
| 2013-05-16 | $12.05 | $18.66 | 1,500 |
| 2013-05-15 | $12.19 | $18.88 | 300 |
| 2013-05-14 | $12.11 | $18.76 | 1,200 |
| 2013-05-13 | $12.07 | $18.69 | 800 |
| 2013-05-10 | $12.02 | $18.62 | 1,100 |
| 2013-05-09 | $12.00 | $18.59 | 1,700 |
| 2013-05-08 | $11.75 | $18.20 | 0 |
| 2013-05-07 | $11.75 | $18.20 | 1,500 |
| 2013-05-06 | $12.65 | $19.59 | 100 |
| 2013-05-03 | $11.97 | $18.54 | 100 |
| 2013-05-02 | $11.90 | $18.43 | 1,500 |
| 2013-05-01 | $11.64 | $18.03 | 0 |
| 2013-04-30 | $11.64 | $18.03 | 10,300 |
| 2013-04-29 | $12.40 | $19.21 | 700 |
| 2013-04-26 | $12.50 | $19.36 | 200 |
| 2013-04-25 | $12.50 | $19.36 | 1,800 |
| 2013-04-24 | $12.49 | $19.35 | 400 |
| 2013-04-23 | $12.49 | $19.35 | 0 |
| 2013-04-22 | $12.49 | $19.35 | 2,100 |
| 2013-04-19 | $11.61 | $17.98 | 0 |
| 2013-04-18 | $11.61 | $17.98 | 100 |
| 2013-04-17 | $11.61 | $17.98 | 3,500 |
| 2013-04-16 | $11.53 | $17.86 | 100 |
| 2013-04-15 | $11.41 | $17.67 | 6,100 |
| 2013-04-12 | $11.48 | $17.78 | 100 |
| 2013-04-11 | $11.37 | $17.61 | 1,000 |
| 2013-04-10 | $11.62 | $18.00 | 700 |
| 2013-04-09 | $11.60 | $17.97 | 2,000 |
| 2013-04-08 | $11.60 | $17.97 | 7,400 |
| 2013-04-05 | $11.61 | $17.98 | 900 |
| 2013-04-04 | $11.60 | $17.97 | 2,100 |
| 2013-04-03 | $11.55 | $17.89 | 400 |
| 2013-04-02 | $11.60 | $17.97 | 1,100 |
| 2013-04-01 | $11.75 | $18.20 | 16,000 |
| 2013-03-28 | $12.00 | $18.59 | 1,000 |
| 2013-03-27 | $11.61 | $17.98 | 300 |
| 2013-03-26 | $11.68 | $18.09 | 400 |
| 2013-03-25 | $11.80 | $18.12 | 1,200 |
| 2013-03-22 | $11.63 | $17.86 | 2,100 |
| 2013-03-21 | $11.60 | $17.81 | 0 |
| 2013-03-20 | $11.60 | $17.81 | 0 |
| 2013-03-19 | $11.60 | $17.81 | 500 |
| 2013-03-18 | $11.60 | $17.81 | 1,000 |
| 2013-03-15 | $11.64 | $17.88 | 0 |
| 2013-03-14 | $11.64 | $17.88 | 1,900 |
| 2013-03-13 | $11.60 | $17.81 | 10,400 |
| 2013-03-12 | $11.70 | $17.97 | 2,800 |
| 2013-03-11 | $11.65 | $17.89 | 0 |
| 2013-03-08 | $11.65 | $17.89 | 1,200 |
| 2013-03-07 | $11.69 | $17.95 | 400 |
| 2013-03-06 | $11.87 | $18.23 | 2,600 |
| 2013-03-05 | $11.75 | $18.05 | 2,100 |
| 2013-03-04 | $11.62 | $17.85 | 200 |
| 2013-03-01 | $11.63 | $17.86 | 600 |
| 2013-02-28 | $11.65 | $17.89 | 0 |
| 2013-02-27 | $11.65 | $17.89 | 900 |
| 2013-02-26 | $11.60 | $17.81 | 1,300 |
| 2013-02-25 | $11.60 | $17.81 | 400 |
| 2013-02-22 | $11.60 | $17.81 | 3,400 |
| 2013-02-21 | $11.50 | $17.66 | 2,700 |
| 2013-02-20 | $11.80 | $18.12 | 400 |
| 2013-02-19 | $11.50 | $17.66 | 3,000 |
| 2013-02-15 | $11.75 | $18.05 | 0 |
| 2013-02-14 | $11.75 | $18.05 | 0 |
| 2013-02-13 | $11.75 | $18.05 | 300 |
| 2013-02-12 | $11.60 | $17.81 | 0 |
| 2013-02-11 | $11.60 | $17.81 | 0 |
| 2013-02-08 | $11.60 | $17.81 | 800 |
| 2013-02-07 | $11.57 | $17.77 | 1,800 |
| 2013-02-06 | $11.60 | $17.81 | 0 |
| 2013-02-05 | $11.60 | $17.81 | 800 |
| 2013-02-04 | $11.88 | $18.24 | 1,700 |
| 2013-02-01 | $11.51 | $17.68 | 0 |
| 2013-01-31 | $11.51 | $17.68 | 500 |
| 2013-01-30 | $11.53 | $17.71 | 1,900 |
| 2013-01-29 | $11.50 | $17.66 | 2,300 |
| 2013-01-28 | $11.38 | $17.48 | 100 |
| 2013-01-25 | $11.36 | $17.45 | 4,500 |
| 2013-01-24 | $11.47 | $17.61 | 1,000 |
| 2013-01-23 | $11.35 | $17.43 | 0 |
| 2013-01-22 | $11.35 | $17.43 | 0 |
| 2013-01-18 | $11.35 | $17.43 | 1,000 |
| 2013-01-17 | $11.38 | $17.48 | 0 |
| 2013-01-16 | $11.38 | $17.48 | 800 |
| 2013-01-15 | $11.40 | $17.51 | 0 |
| 2013-01-14 | $11.40 | $17.51 | 2,300 |
| 2013-01-11 | $11.27 | $17.31 | 500 |
| 2013-01-10 | $11.32 | $17.38 | 100 |
| 2013-01-09 | $11.30 | $17.35 | 700 |
| 2013-01-08 | $11.36 | $17.45 | 1,400 |
| 2013-01-07 | $11.63 | $17.86 | 500 |
| 2013-01-04 | $11.50 | $17.66 | 0 |
| 2013-01-03 | $11.50 | $17.66 | 200 |
| 2013-01-02 | $11.44 | $17.57 | 0 |