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
- 2000-03-13 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 | $10.82 | $11.56 | 95,100 |
| 2013-12-30 | $10.88 | $11.62 | 123,600 |
| 2013-12-27 | $10.66 | $11.38 | 10,400 |
| 2013-12-26 | $10.63 | $11.35 | 20,300 |
| 2013-12-24 | $10.55 | $11.27 | 16,000 |
| 2013-12-23 | $10.51 | $11.22 | 29,300 |
| 2013-12-20 | $10.37 | $11.07 | 32,100 |
| 2013-12-19 | $10.34 | $11.04 | 20,100 |
| 2013-12-18 | $10.25 | $10.95 | 29,200 |
| 2013-12-17 | $10.12 | $10.81 | 102,300 |
| 2013-12-16 | $9.94 | $10.62 | 65,500 |
| 2013-12-13 | $9.93 | $10.61 | 384,500 |
| 2013-12-12 | $9.97 | $10.65 | 130,300 |
| 2013-12-11 | $10.18 | $10.87 | 12,700 |
| 2013-12-10 | $10.21 | $10.90 | 17,700 |
| 2013-12-09 | $10.27 | $10.97 | 9,100 |
| 2013-12-06 | $10.23 | $10.93 | 30,000 |
| 2013-12-05 | $10.02 | $10.70 | 17,800 |
| 2013-12-04 | $10.06 | $10.74 | 26,300 |
| 2013-12-03 | $9.97 | $10.65 | 30,500 |
| 2013-12-02 | $10.14 | $10.83 | 53,400 |
| 2013-11-29 | $10.13 | $10.82 | 11,400 |
| 2013-11-27 | $9.97 | $10.65 | 6,400 |
| 2013-11-26 | $9.94 | $10.62 | 15,000 |
| 2013-11-25 | $9.82 | $10.49 | 10,800 |
| 2013-11-22 | $9.79 | $10.46 | 13,700 |
| 2013-11-21 | $9.67 | $10.33 | 9,400 |
| 2013-11-20 | $9.63 | $10.28 | 23,800 |
| 2013-11-19 | $9.69 | $10.35 | 53,400 |
| 2013-11-18 | $9.45 | $10.09 | 34,700 |
| 2013-11-15 | $9.51 | $10.16 | 16,800 |
| 2013-11-14 | $9.35 | $9.99 | 24,200 |
| 2013-11-13 | $9.33 | $9.96 | 25,600 |
| 2013-11-12 | $9.24 | $9.87 | 18,000 |
| 2013-11-11 | $9.70 | $10.36 | 16,200 |
| 2013-11-08 | $9.51 | $10.16 | 13,500 |
| 2013-11-07 | $9.42 | $10.06 | 23,200 |
| 2013-11-06 | $9.71 | $10.37 | 17,400 |
| 2013-11-05 | $9.64 | $10.30 | 7,900 |
| 2013-11-04 | $9.66 | $10.32 | 36,300 |
| 2013-11-01 | $9.60 | $10.25 | 14,200 |
| 2013-10-31 | $9.60 | $10.25 | 14,000 |
| 2013-10-30 | $9.64 | $10.30 | 22,400 |
| 2013-10-29 | $9.71 | $10.37 | 78,300 |
| 2013-10-28 | $9.49 | $10.14 | 52,100 |
| 2013-10-25 | $9.55 | $10.20 | 27,200 |
| 2013-10-24 | $9.65 | $10.31 | 10,300 |
| 2013-10-23 | $9.68 | $10.34 | 22,700 |
| 2013-10-22 | $9.79 | $10.46 | 34,000 |
| 2013-10-21 | $9.92 | $10.59 | 85,100 |
| 2013-10-18 | $9.80 | $10.47 | 363,600 |
| 2013-10-17 | $9.71 | $10.37 | 1,158,700 |
| 2013-10-16 | $9.72 | $10.38 | 1,134,700 |
| 2013-10-15 | $9.82 | $10.49 | 832,700 |
| 2013-10-14 | $10.03 | $10.71 | 20,500 |
| 2013-10-11 | $10.15 | $10.84 | 18,000 |
| 2013-10-10 | $10.05 | $10.73 | 79,000 |
| 2013-10-09 | $9.80 | $10.47 | 20,400 |
| 2013-10-08 | $9.87 | $10.54 | 51,800 |
| 2013-10-07 | $9.90 | $10.57 | 21,800 |
| 2013-10-04 | $10.07 | $10.75 | 19,300 |
| 2013-10-03 | $10.05 | $10.73 | 17,400 |
| 2013-10-02 | $10.18 | $10.87 | 23,100 |
| 2013-10-01 | $10.16 | $10.85 | 18,900 |
| 2013-09-30 | $9.98 | $10.66 | 39,000 |
| 2013-09-27 | $10.26 | $10.96 | 19,000 |
| 2013-09-26 | $10.22 | $10.91 | 22,100 |
| 2013-09-25 | $10.19 | $10.88 | 31,800 |
| 2013-09-24 | $10.17 | $10.86 | 51,400 |
| 2013-09-23 | $10.25 | $10.95 | 149,200 |
| 2013-09-20 | $10.13 | $10.82 | 181,900 |
| 2013-09-19 | $10.20 | $10.89 | 20,900 |
| 2013-09-18 | $10.35 | $11.05 | 42,500 |
| 2013-09-17 | $9.98 | $10.66 | 49,100 |
| 2013-09-16 | $10.01 | $10.69 | 45,100 |
| 2013-09-13 | $9.89 | $10.56 | 42,100 |
| 2013-09-12 | $9.97 | $10.65 | 36,700 |
| 2013-09-11 | $9.88 | $10.55 | 15,300 |
| 2013-09-10 | $9.85 | $10.52 | 47,400 |
| 2013-09-09 | $9.54 | $10.19 | 34,000 |
| 2013-09-06 | $9.36 | $10.00 | 32,000 |
| 2013-09-05 | $9.38 | $10.02 | 268,400 |
| 2013-09-04 | $9.47 | $10.11 | 39,200 |
| 2013-09-03 | $9.22 | $9.85 | 11,900 |
| 2013-08-30 | $9.07 | $9.69 | 15,000 |
| 2013-08-29 | $9.01 | $9.62 | 14,700 |
| 2013-08-28 | $9.00 | $9.61 | 12,800 |
| 2013-08-27 | $9.05 | $9.67 | 39,900 |
| 2013-08-26 | $9.35 | $9.99 | 22,400 |
| 2013-08-23 | $9.44 | $10.08 | 22,000 |
| 2013-08-22 | $9.46 | $10.10 | 32,700 |
| 2013-08-21 | $9.26 | $9.89 | 41,300 |
| 2013-08-20 | $9.21 | $9.84 | 11,200 |
| 2013-08-19 | $9.43 | $10.07 | 44,600 |
| 2013-08-16 | $9.43 | $10.07 | 51,500 |
| 2013-08-15 | $9.42 | $10.06 | 26,600 |
| 2013-08-14 | $9.53 | $10.18 | 17,600 |
| 2013-08-13 | $9.49 | $10.14 | 18,300 |
| 2013-08-12 | $9.38 | $10.02 | 40,600 |
| 2013-08-09 | $9.31 | $9.94 | 12,600 |
| 2013-08-08 | $9.39 | $10.03 | 930,800 |
| 2013-08-07 | $9.25 | $9.88 | 31,900 |
| 2013-08-06 | $9.10 | $9.72 | 149,000 |
| 2013-08-05 | $9.10 | $9.72 | 66,600 |
| 2013-08-02 | $9.08 | $9.70 | 47,400 |
| 2013-08-01 | $9.12 | $9.74 | 33,100 |
| 2013-07-31 | $8.85 | $9.45 | 62,900 |
| 2013-07-30 | $8.91 | $9.52 | 52,000 |
| 2013-07-29 | $9.34 | $9.97 | 157,400 |
| 2013-07-26 | $9.35 | $9.99 | 78,600 |
| 2013-07-25 | $9.63 | $10.28 | 102,400 |
| 2013-07-24 | $9.53 | $10.18 | 28,800 |
| 2013-07-23 | $9.52 | $10.17 | 194,000 |
| 2013-07-22 | $9.36 | $10.00 | 26,800 |
| 2013-07-19 | $9.26 | $9.89 | 18,100 |
| 2013-07-18 | $9.32 | $9.95 | 31,800 |
| 2013-07-17 | $9.27 | $9.90 | 141,900 |
| 2013-07-16 | $9.11 | $9.73 | 14,800 |
| 2013-07-15 | $9.04 | $9.65 | 18,600 |
| 2013-07-12 | $9.05 | $9.67 | 40,000 |
| 2013-07-11 | $8.90 | $9.51 | 48,000 |
| 2013-07-10 | $8.53 | $9.11 | 23,000 |
| 2013-07-09 | $8.45 | $9.02 | 36,300 |
| 2013-07-08 | $8.43 | $9.00 | 26,400 |
| 2013-07-05 | $8.27 | $8.83 | 12,700 |
| 2013-07-03 | $8.24 | $8.80 | 21,300 |
| 2013-07-02 | $8.22 | $8.78 | 55,000 |
| 2013-07-01 | $8.25 | $8.81 | 44,500 |
| 2013-06-28 | $8.34 | $8.91 | 15,800 |
| 2013-06-27 | $8.46 | $9.04 | 14,700 |
| 2013-06-26 | $8.45 | $9.02 | 30,600 |
| 2013-06-25 | $8.09 | $8.64 | 45,000 |
| 2013-06-24 | $7.98 | $8.52 | 66,800 |
| 2013-06-21 | $8.15 | $8.70 | 107,300 |
| 2013-06-20 | $8.48 | $9.06 | 39,600 |
| 2013-06-19 | $8.97 | $9.58 | 35,100 |
| 2013-06-18 | $9.09 | $9.71 | 69,000 |
| 2013-06-17 | $8.72 | $9.31 | 149,100 |
| 2013-06-14 | $8.68 | $9.27 | 45,700 |
| 2013-06-13 | $8.80 | $9.40 | 183,000 |
| 2013-06-12 | $8.59 | $9.17 | 117,600 |
| 2013-06-11 | $8.82 | $9.42 | 23,100 |
| 2013-06-10 | $8.50 | $9.08 | 9,600 |
| 2013-06-07 | $8.50 | $9.08 | 44,900 |
| 2013-06-06 | $8.43 | $9.00 | 28,100 |
| 2013-06-05 | $8.34 | $8.91 | 29,800 |
| 2013-06-04 | $8.59 | $9.17 | 33,300 |
| 2013-06-03 | $8.52 | $9.10 | 28,900 |
| 2013-05-31 | $8.49 | $9.07 | 13,600 |
| 2013-05-30 | $8.63 | $9.22 | 38,300 |
| 2013-05-29 | $8.27 | $8.83 | 13,400 |
| 2013-05-28 | $8.29 | $8.85 | 49,900 |
| 2013-05-24 | $8.09 | $8.64 | 36,500 |
| 2013-05-23 | $8.27 | $8.83 | 24,100 |
| 2013-05-22 | $8.40 | $8.97 | 32,800 |
| 2013-05-21 | $8.55 | $9.13 | 16,700 |
| 2013-05-20 | $8.32 | $8.89 | 50,900 |
| 2013-05-17 | $8.28 | $8.84 | 26,300 |
| 2013-05-16 | $8.23 | $8.79 | 69,600 |
| 2013-05-15 | $8.38 | $8.95 | 44,300 |
| 2013-05-14 | $8.62 | $9.21 | 41,600 |
| 2013-05-13 | $8.63 | $9.22 | 13,400 |
| 2013-05-10 | $8.63 | $9.22 | 28,000 |
| 2013-05-09 | $8.79 | $9.39 | 12,800 |
| 2013-05-08 | $8.80 | $9.40 | 135,900 |
| 2013-05-07 | $8.78 | $9.38 | 17,500 |
| 2013-05-06 | $8.62 | $9.21 | 30,600 |
| 2013-05-03 | $8.77 | $9.37 | 42,900 |
| 2013-05-02 | $8.62 | $9.21 | 38,400 |
| 2013-05-01 | $7.87 | $8.41 | 18,200 |
| 2013-04-30 | $7.91 | $8.45 | 88,500 |
| 2013-04-29 | $7.76 | $8.29 | 42,200 |
| 2013-04-26 | $7.67 | $8.19 | 149,700 |
| 2013-04-25 | $7.65 | $8.17 | 2,999,700 |
| 2013-04-24 | $7.55 | $8.06 | 131,500 |
| 2013-04-23 | $7.35 | $7.85 | 86,700 |
| 2013-04-22 | $7.14 | $7.63 | 100,600 |
| 2013-04-19 | $7.14 | $7.63 | 36,300 |
| 2013-04-18 | $7.23 | $7.72 | 345,000 |
| 2013-04-17 | $7.12 | $7.60 | 41,500 |
| 2013-04-16 | $7.57 | $8.08 | 16,100 |
| 2013-04-15 | $7.39 | $7.89 | 73,000 |
| 2013-04-12 | $7.81 | $8.34 | 86,600 |
| 2013-04-11 | $7.96 | $8.50 | 149,300 |
| 2013-04-10 | $7.85 | $8.38 | 180,500 |
| 2013-04-09 | $7.81 | $8.34 | 1,211,200 |
| 2013-04-08 | $7.87 | $8.41 | 12,300 |
| 2013-04-05 | $7.89 | $8.43 | 16,600 |
| 2013-04-04 | $7.98 | $8.52 | 27,100 |
| 2013-04-03 | $7.94 | $8.48 | 35,500 |
| 2013-04-02 | $7.83 | $8.36 | 19,900 |
| 2013-04-01 | $7.92 | $8.46 | 13,300 |
| 2013-03-28 | $7.96 | $8.50 | 9,500 |
| 2013-03-27 | $7.94 | $8.48 | 28,500 |
| 2013-03-26 | $8.13 | $8.68 | 22,900 |
| 2013-03-25 | $8.03 | $8.58 | 12,700 |
| 2013-03-22 | $8.12 | $8.67 | 12,800 |
| 2013-03-21 | $8.09 | $8.64 | 19,100 |
| 2013-03-20 | $8.33 | $8.90 | 19,400 |
| 2013-03-19 | $8.29 | $8.85 | 29,300 |
| 2013-03-18 | $8.39 | $8.96 | 13,000 |
| 2013-03-15 | $8.64 | $9.23 | 20,300 |
| 2013-03-14 | $8.54 | $9.12 | 13,400 |
| 2013-03-13 | $8.62 | $9.21 | 14,700 |
| 2013-03-12 | $8.86 | $9.46 | 26,700 |
| 2013-03-11 | $8.88 | $9.48 | 55,500 |
| 2013-03-08 | $8.93 | $9.54 | 62,000 |
| 2013-03-07 | $8.52 | $9.10 | 17,100 |
| 2013-03-06 | $8.54 | $9.12 | 52,700 |
| 2013-03-05 | $8.49 | $9.07 | 32,800 |
| 2013-03-04 | $8.38 | $8.95 | 16,500 |
| 2013-03-01 | $8.53 | $9.11 | 25,600 |
| 2013-02-28 | $8.47 | $9.05 | 27,400 |
| 2013-02-27 | $8.34 | $8.91 | 15,900 |
| 2013-02-26 | $8.15 | $8.70 | 29,600 |
| 2013-02-25 | $8.46 | $8.87 | 50,400 |
| 2013-02-22 | $8.45 | $8.86 | 22,300 |
| 2013-02-21 | $8.66 | $9.08 | 44,700 |
| 2013-02-20 | $8.76 | $9.18 | 64,400 |
| 2013-02-19 | $8.76 | $9.18 | 89,200 |
| 2013-02-15 | $8.38 | $8.78 | 24,900 |
| 2013-02-14 | $8.42 | $8.83 | 18,200 |
| 2013-02-13 | $8.60 | $9.01 | 63,500 |
| 2013-02-12 | $8.58 | $8.99 | 18,700 |
| 2013-02-11 | $8.66 | $9.08 | 54,900 |
| 2013-02-08 | $8.79 | $9.21 | 199,200 |
| 2013-02-07 | $8.67 | $9.09 | 18,400 |
| 2013-02-06 | $8.85 | $9.28 | 65,400 |
| 2013-02-05 | $8.92 | $9.35 | 163,800 |
| 2013-02-04 | $9.01 | $9.44 | 108,800 |
| 2013-02-01 | $9.41 | $9.86 | 1,202,200 |
| 2013-01-31 | $9.03 | $9.46 | 309,000 |
| 2013-01-30 | $8.70 | $9.12 | 47,500 |
| 2013-01-29 | $8.77 | $9.19 | 43,500 |
| 2013-01-28 | $9.02 | $9.45 | 70,900 |
| 2013-01-25 | $9.04 | $9.48 | 68,100 |
| 2013-01-24 | $8.93 | $9.36 | 102,500 |
| 2013-01-23 | $9.00 | $9.43 | 1,641,300 |
| 2013-01-22 | $8.92 | $9.35 | 26,000 |
| 2013-01-18 | $8.98 | $9.41 | 252,800 |
| 2013-01-17 | $9.00 | $9.43 | 51,200 |
| 2013-01-16 | $8.79 | $9.21 | 37,500 |
| 2013-01-15 | $8.88 | $9.31 | 42,700 |
| 2013-01-14 | $8.75 | $9.17 | 17,900 |
| 2013-01-11 | $8.76 | $9.18 | 47,500 |
| 2013-01-10 | $8.81 | $9.23 | 19,600 |
| 2013-01-09 | $8.40 | $8.80 | 13,500 |
| 2013-01-08 | $8.28 | $8.68 | 21,400 |
| 2013-01-07 | $8.45 | $8.86 | 63,700 |
| 2013-01-04 | $8.58 | $8.99 | 49,900 |
| 2013-01-03 | $8.50 | $8.91 | 18,100 |
| 2013-01-02 | $8.44 | $8.85 | 20,100 |