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
- 2011-11-29 to 2026-08-28
- 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 | $4.69 | $4.83 | 997 |
| 2013-12-30 | $5.24 | $5.40 | 5,100 |
| 2013-12-27 | $4.90 | $5.05 | 1,159 |
| 2013-12-26 | $6.04 | $6.23 | 613 |
| 2013-12-24 | $6.38 | $6.58 | 1,906 |
| 2013-12-23 | $6.15 | $6.34 | 1,241 |
| 2013-12-20 | $6.26 | $6.46 | 877 |
| 2013-12-19 | $6.92 | $7.14 | 959 |
| 2013-12-18 | $7.38 | $7.61 | 966 |
| 2013-12-17 | $7.12 | $7.34 | 772 |
| 2013-12-16 | $6.93 | $7.15 | 940 |
| 2013-12-13 | $7.14 | $7.37 | 0 |
| 2013-12-12 | $7.14 | $7.37 | 1,522 |
| 2013-12-11 | $7.02 | $7.24 | 1,816 |
| 2013-12-10 | $7.14 | $7.37 | 705 |
| 2013-12-09 | $6.95 | $7.17 | 2,490 |
| 2013-12-06 | $6.82 | $7.04 | 483 |
| 2013-12-05 | $7.08 | $7.30 | 510 |
| 2013-12-04 | $7.05 | $7.27 | 0 |
| 2013-12-03 | $7.05 | $7.27 | 1,356 |
| 2013-12-02 | $7.63 | $7.87 | 247 |
| 2013-11-29 | $8.04 | $8.29 | 245 |
| 2013-11-27 | $7.98 | $8.23 | 294 |
| 2013-11-26 | $6.96 | $7.18 | 0 |
| 2013-11-25 | $6.96 | $7.18 | 0 |
| 2013-11-22 | $6.96 | $7.18 | 829 |
| 2013-11-21 | $7.74 | $7.98 | 907 |
| 2013-11-20 | $7.81 | $8.06 | 216 |
| 2013-11-19 | $8.01 | $8.27 | 0 |
| 2013-11-18 | $8.01 | $8.27 | 846 |
| 2013-11-15 | $7.24 | $7.47 | 0 |
| 2013-11-14 | $7.24 | $7.47 | 0 |
| 2013-11-13 | $7.24 | $7.47 | 724 |
| 2013-11-12 | $7.20 | $7.42 | 3,328 |
| 2013-11-11 | $7.60 | $7.84 | 308 |
| 2013-11-08 | $7.73 | $7.98 | 793 |
| 2013-11-07 | $8.57 | $8.84 | 0 |
| 2013-11-06 | $8.57 | $8.84 | 231 |
| 2013-11-05 | $8.78 | $9.05 | 520 |
| 2013-11-04 | $8.03 | $8.29 | 7,274 |
| 2013-11-01 | $9.17 | $9.45 | 2,473 |
| 2013-10-31 | $8.96 | $9.24 | 273 |
| 2013-10-30 | $9.37 | $9.67 | 327 |
| 2013-10-29 | $8.64 | $8.91 | 0 |
| 2013-10-28 | $8.64 | $8.91 | 0 |
| 2013-10-25 | $8.64 | $8.91 | 2,188 |
| 2013-10-24 | $9.13 | $9.41 | 0 |
| 2013-10-23 | $9.13 | $9.41 | 1,774 |
| 2013-10-22 | $9.03 | $9.32 | 0 |
| 2013-10-21 | $9.03 | $9.32 | 2,826 |
| 2013-10-18 | $8.03 | $8.28 | 0 |
| 2013-10-17 | $8.03 | $8.28 | 0 |
| 2013-10-16 | $8.03 | $8.28 | 417 |
| 2013-10-15 | $7.57 | $7.81 | 1,472 |
| 2013-10-14 | $8.22 | $8.48 | 0 |
| 2013-10-11 | $8.22 | $8.48 | 0 |
| 2013-10-10 | $8.22 | $8.48 | 0 |
| 2013-10-09 | $8.22 | $8.48 | 0 |
| 2013-10-08 | $8.22 | $8.48 | 592 |
| 2013-10-07 | $7.31 | $7.54 | 0 |
| 2013-10-04 | $7.31 | $7.54 | 0 |
| 2013-10-03 | $7.31 | $7.54 | 348 |
| 2013-10-02 | $8.00 | $8.26 | 888 |
| 2013-10-01 | $7.89 | $8.13 | 243 |
| 2013-09-30 | $7.41 | $7.65 | 327 |
| 2013-09-27 | $7.49 | $7.72 | 210 |
| 2013-09-26 | $7.49 | $7.72 | 254 |
| 2013-09-25 | $6.81 | $7.02 | 457 |
| 2013-09-24 | $6.75 | $6.96 | 1,493 |
| 2013-09-23 | $7.90 | $8.15 | 0 |
| 2013-09-20 | $7.90 | $8.15 | 0 |
| 2013-09-19 | $7.90 | $8.15 | 1,394 |
| 2013-09-18 | $7.34 | $7.57 | 653 |
| 2013-09-17 | $7.62 | $7.86 | 529 |
| 2013-09-16 | $7.93 | $8.18 | 210 |
| 2013-09-13 | $7.26 | $7.49 | 59,986 |
| 2013-09-12 | $8.10 | $8.35 | 0 |
| 2013-09-11 | $8.10 | $8.35 | 4,050 |
| 2013-09-10 | $11.56 | $11.92 | 0 |
| 2013-09-09 | $11.56 | $11.92 | 0 |
| 2013-09-06 | $11.56 | $11.92 | 0 |
| 2013-09-05 | $11.56 | $11.92 | 0 |
| 2013-09-04 | $11.56 | $11.92 | 0 |
| 2013-09-03 | $11.56 | $11.92 | 0 |
| 2013-08-30 | $11.56 | $11.92 | 0 |
| 2013-08-29 | $11.56 | $11.92 | 0 |
| 2013-08-28 | $11.56 | $11.92 | 0 |
| 2013-08-27 | $11.56 | $11.92 | 0 |
| 2013-08-26 | $11.56 | $11.92 | 0 |
| 2013-08-23 | $11.56 | $11.92 | 0 |
| 2013-08-22 | $11.56 | $11.92 | 0 |
| 2013-08-21 | $11.56 | $11.92 | 0 |
| 2013-08-20 | $11.56 | $11.92 | 0 |
| 2013-08-19 | $11.56 | $11.92 | 0 |
| 2013-08-16 | $11.56 | $11.92 | 0 |
| 2013-08-15 | $11.56 | $11.92 | 0 |
| 2013-08-14 | $11.56 | $11.92 | 0 |
| 2013-08-13 | $11.56 | $11.92 | 0 |
| 2013-08-12 | $11.56 | $11.92 | 0 |
| 2013-08-09 | $11.56 | $11.92 | 0 |
| 2013-08-08 | $11.56 | $11.92 | 0 |
| 2013-08-07 | $11.56 | $11.92 | 0 |
| 2013-08-06 | $11.56 | $11.92 | 0 |
| 2013-08-05 | $11.56 | $11.92 | 0 |
| 2013-08-02 | $11.56 | $11.92 | 0 |
| 2013-08-01 | $11.56 | $11.92 | 0 |
| 2013-07-31 | $11.56 | $11.92 | 0 |
| 2013-07-30 | $11.56 | $11.92 | 0 |
| 2013-07-29 | $11.56 | $11.92 | 0 |
| 2013-07-26 | $11.56 | $11.92 | 0 |
| 2013-07-25 | $11.56 | $11.92 | 0 |
| 2013-07-24 | $11.56 | $11.92 | 0 |
| 2013-07-23 | $11.56 | $11.92 | 0 |
| 2013-07-22 | $11.56 | $11.92 | 0 |
| 2013-07-19 | $11.56 | $11.92 | 0 |
| 2013-07-18 | $11.56 | $11.92 | 0 |
| 2013-07-17 | $11.56 | $11.92 | 0 |
| 2013-07-16 | $11.56 | $11.92 | 0 |
| 2013-07-15 | $11.56 | $11.92 | 0 |
| 2013-07-12 | $11.56 | $11.92 | 0 |
| 2013-07-11 | $11.56 | $11.92 | 0 |
| 2013-07-10 | $11.56 | $11.92 | 0 |
| 2013-07-09 | $11.56 | $11.92 | 0 |
| 2013-07-08 | $11.56 | $11.92 | 0 |
| 2013-07-05 | $11.56 | $11.92 | 0 |
| 2013-07-03 | $11.56 | $11.92 | 0 |
| 2013-07-02 | $11.56 | $11.92 | 0 |
| 2013-07-01 | $11.56 | $11.92 | 0 |
| 2013-06-28 | $11.56 | $11.92 | 0 |
| 2013-06-27 | $11.56 | $11.92 | 0 |
| 2013-06-26 | $11.56 | $11.92 | 0 |
| 2013-06-25 | $11.56 | $11.92 | 0 |
| 2013-06-24 | $11.56 | $11.92 | 0 |
| 2013-06-21 | $11.56 | $11.92 | 0 |
| 2013-06-20 | $11.56 | $11.92 | 0 |
| 2013-06-19 | $11.56 | $11.92 | 0 |
| 2013-06-18 | $11.56 | $11.92 | 0 |
| 2013-06-17 | $11.56 | $11.92 | 0 |
| 2013-06-14 | $11.56 | $11.92 | 0 |
| 2013-06-13 | $11.56 | $11.92 | 0 |
| 2013-06-12 | $11.56 | $11.92 | 0 |
| 2013-06-11 | $11.56 | $11.92 | 0 |
| 2013-06-10 | $11.56 | $11.92 | 0 |
| 2013-06-07 | $11.56 | $11.92 | 0 |
| 2013-06-06 | $11.56 | $11.92 | 0 |
| 2013-06-05 | $11.56 | $11.92 | 0 |
| 2013-06-04 | $11.56 | $11.92 | 0 |
| 2013-06-03 | $11.56 | $11.92 | 0 |
| 2013-05-31 | $11.56 | $11.92 | 0 |
| 2013-05-30 | $11.56 | $11.92 | 0 |
| 2013-05-29 | $11.56 | $11.92 | 0 |
| 2013-05-28 | $11.56 | $11.92 | 0 |
| 2013-05-24 | $11.56 | $11.92 | 0 |
| 2013-05-23 | $11.56 | $11.92 | 0 |
| 2013-05-22 | $11.56 | $11.73 | 0 |
| 2013-05-21 | $11.56 | $11.73 | 0 |
| 2013-05-20 | $11.56 | $11.73 | 0 |
| 2013-05-17 | $11.56 | $11.73 | 0 |
| 2013-05-16 | $11.56 | $11.73 | 0 |
| 2013-05-15 | $11.56 | $11.73 | 0 |
| 2013-05-14 | $11.56 | $11.73 | 0 |
| 2013-05-13 | $11.56 | $11.73 | 0 |
| 2013-05-10 | $11.56 | $11.73 | 0 |
| 2013-05-09 | $11.56 | $11.73 | 0 |
| 2013-05-08 | $11.56 | $11.73 | 0 |
| 2013-05-07 | $11.56 | $11.73 | 0 |
| 2013-05-06 | $11.56 | $11.73 | 0 |
| 2013-05-03 | $11.56 | $11.73 | 0 |
| 2013-05-02 | $11.56 | $11.73 | 0 |
| 2013-05-01 | $11.56 | $11.73 | 0 |
| 2013-04-30 | $11.56 | $11.73 | 0 |
| 2013-04-29 | $11.56 | $11.73 | 0 |
| 2013-04-26 | $11.56 | $11.73 | 0 |
| 2013-04-25 | $11.56 | $11.73 | 0 |
| 2013-04-24 | $11.56 | $11.73 | 0 |
| 2013-04-23 | $11.56 | $11.73 | 0 |
| 2013-04-22 | $11.56 | $11.73 | 0 |
| 2013-04-19 | $11.56 | $11.73 | 0 |
| 2013-04-18 | $11.56 | $11.73 | 0 |
| 2013-04-17 | $11.56 | $11.73 | 0 |
| 2013-04-16 | $11.56 | $11.73 | 0 |
| 2013-04-15 | $11.56 | $11.73 | 0 |
| 2013-04-12 | $11.56 | $11.73 | 0 |
| 2013-04-11 | $11.56 | $11.73 | 0 |
| 2013-04-10 | $11.56 | $11.73 | 0 |
| 2013-04-09 | $11.56 | $11.73 | 0 |
| 2013-04-08 | $11.56 | $11.73 | 0 |
| 2013-04-05 | $11.56 | $11.73 | 0 |
| 2013-04-04 | $11.56 | $11.73 | 0 |
| 2013-04-03 | $11.56 | $11.73 | 0 |
| 2013-04-02 | $11.56 | $11.73 | 0 |
| 2013-04-01 | $11.56 | $11.73 | 0 |
| 2013-03-28 | $11.56 | $11.73 | 0 |
| 2013-03-27 | $11.56 | $11.73 | 0 |
| 2013-03-26 | $11.56 | $11.73 | 0 |
| 2013-03-25 | $11.56 | $11.73 | 0 |
| 2013-03-22 | $11.56 | $11.73 | 0 |
| 2013-03-21 | $11.56 | $11.73 | 0 |
| 2013-03-20 | $11.56 | $11.73 | 0 |
| 2013-03-19 | $11.56 | $11.73 | 0 |
| 2013-03-18 | $11.56 | $11.73 | 0 |
| 2013-03-15 | $11.56 | $11.73 | 0 |
| 2013-03-14 | $11.56 | $11.73 | 0 |
| 2013-03-13 | $11.56 | $11.73 | 0 |
| 2013-03-12 | $11.56 | $11.73 | 0 |
| 2013-03-11 | $11.56 | $11.73 | 0 |
| 2013-03-08 | $11.56 | $11.73 | 0 |
| 2013-03-07 | $11.56 | $11.73 | 0 |
| 2013-03-06 | $11.56 | $11.73 | 0 |
| 2013-03-05 | $11.56 | $11.73 | 0 |
| 2013-03-04 | $11.56 | $11.73 | 0 |
| 2013-03-01 | $11.56 | $11.73 | 0 |
| 2013-02-28 | $11.56 | $11.73 | 0 |
| 2013-02-27 | $11.56 | $11.73 | 0 |
| 2013-02-26 | $11.56 | $11.73 | 0 |
| 2013-02-25 | $11.56 | $11.73 | 0 |
| 2013-02-22 | $11.56 | $11.73 | 0 |
| 2013-02-21 | $11.56 | $11.73 | 0 |
| 2013-02-20 | $11.56 | $11.73 | 0 |
| 2013-02-19 | $11.56 | $11.73 | 0 |
| 2013-02-15 | $11.56 | $11.73 | 0 |
| 2013-02-14 | $11.56 | $11.73 | 0 |
| 2013-02-13 | $11.56 | $11.73 | 0 |
| 2013-02-12 | $11.56 | $11.73 | 0 |
| 2013-02-11 | $11.56 | $11.73 | 0 |
| 2013-02-08 | $11.56 | $11.73 | 0 |
| 2013-02-07 | $11.56 | $11.73 | 0 |
| 2013-02-06 | $11.56 | $11.73 | 0 |
| 2013-02-05 | $11.56 | $11.73 | 0 |
| 2013-02-04 | $11.56 | $11.73 | 0 |
| 2013-02-01 | $11.56 | $11.73 | 0 |
| 2013-01-31 | $11.56 | $11.73 | 0 |
| 2013-01-30 | $11.56 | $11.73 | 0 |
| 2013-01-29 | $11.56 | $11.73 | 0 |
| 2013-01-28 | $11.56 | $11.73 | 0 |
| 2013-01-25 | $11.56 | $11.73 | 0 |
| 2013-01-24 | $11.56 | $11.73 | 0 |
| 2013-01-23 | $11.56 | $11.73 | 0 |
| 2013-01-22 | $11.56 | $11.73 | 0 |
| 2013-01-18 | $11.56 | $11.73 | 0 |
| 2013-01-17 | $11.56 | $11.73 | 0 |
| 2013-01-16 | $11.56 | $11.73 | 0 |
| 2013-01-15 | $11.56 | $11.73 | 0 |
| 2013-01-14 | $11.56 | $11.73 | 0 |
| 2013-01-11 | $11.56 | $11.73 | 0 |
| 2013-01-10 | $11.56 | $11.73 | 0 |
| 2013-01-09 | $11.56 | $11.73 | 0 |
| 2013-01-08 | $11.56 | $11.73 | 309,330 |
| 2013-01-07 | $8.61 | $8.73 | 0 |
| 2013-01-04 | $8.61 | $8.73 | 0 |
| 2013-01-03 | $8.61 | $8.73 | 0 |
| 2013-01-02 | $8.61 | $8.73 | 0 |