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
- 2013-01-02 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 | $11.50 | $11.50 | 2,718 |
| 2013-12-30 | $12.50 | $12.50 | 1,505 |
| 2013-12-27 | $13.00 | $13.00 | 634 |
| 2013-12-26 | $13.30 | $13.30 | 280 |
| 2013-12-24 | $13.30 | $13.30 | 1,509 |
| 2013-12-23 | $13.00 | $13.00 | 740 |
| 2013-12-20 | $13.60 | $13.60 | 4,486 |
| 2013-12-19 | $12.75 | $12.75 | 2,722 |
| 2013-12-18 | $13.40 | $13.40 | 947 |
| 2013-12-17 | $14.25 | $14.25 | 2,309 |
| 2013-12-16 | $14.50 | $14.50 | 5,435 |
| 2013-12-13 | $13.85 | $13.85 | 4,705 |
| 2013-12-12 | $12.95 | $12.95 | 3,511 |
| 2013-12-11 | $11.15 | $11.15 | 1,210 |
| 2013-12-10 | $10.50 | $10.50 | 1,401 |
| 2013-12-09 | $10.60 | $10.60 | 1,296 |
| 2013-12-06 | $11.70 | $11.70 | 1,153 |
| 2013-12-05 | $11.50 | $11.50 | 1,015 |
| 2013-12-04 | $11.75 | $11.75 | 887 |
| 2013-12-03 | $12.10 | $12.10 | 3,142 |
| 2013-12-02 | $11.90 | $11.90 | 478 |
| 2013-11-29 | $11.00 | $11.00 | 1,241 |
| 2013-11-27 | $10.65 | $10.65 | 3,782 |
| 2013-11-26 | $9.35 | $9.35 | 1,780 |
| 2013-11-25 | $9.65 | $9.65 | 760 |
| 2013-11-22 | $9.35 | $9.35 | 4,125 |
| 2013-11-21 | $8.50 | $8.50 | 1,070 |
| 2013-11-20 | $8.65 | $8.65 | 1,046 |
| 2013-11-19 | $8.95 | $8.95 | 1,920 |
| 2013-11-18 | $9.25 | $9.25 | 2,774 |
| 2013-11-15 | $9.20 | $9.20 | 1,642 |
| 2013-11-14 | $8.00 | $8.00 | 2,427 |
| 2013-11-13 | $7.35 | $7.35 | 1,319 |
| 2013-11-12 | $7.50 | $7.50 | 3,892 |
| 2013-11-11 | $7.75 | $7.75 | 4,931 |
| 2013-11-08 | $8.00 | $8.00 | 4,660 |
| 2013-11-07 | $9.10 | $9.10 | 622 |
| 2013-11-06 | $9.15 | $9.15 | 770 |
| 2013-11-05 | $9.20 | $9.20 | 859 |
| 2013-11-04 | $9.25 | $9.25 | 2,331 |
| 2013-11-01 | $9.50 | $9.50 | 2,232 |
| 2013-10-31 | $9.35 | $9.35 | 557 |
| 2013-10-30 | $9.50 | $9.50 | 775 |
| 2013-10-29 | $10.00 | $10.00 | 833 |
| 2013-10-28 | $10.00 | $10.00 | 4,250 |
| 2013-10-25 | $9.50 | $9.50 | 3,319 |
| 2013-10-24 | $10.10 | $10.10 | 1,815 |
| 2013-10-23 | $9.50 | $9.50 | 1,285 |
| 2013-10-22 | $10.00 | $10.00 | 2,579 |
| 2013-10-21 | $10.00 | $10.00 | 572 |
| 2013-10-18 | $10.00 | $10.00 | 2,273 |
| 2013-10-17 | $10.30 | $10.30 | 747 |
| 2013-10-16 | $10.50 | $10.50 | 423 |
| 2013-10-15 | $10.90 | $10.90 | 2,492 |
| 2013-10-14 | $11.00 | $11.00 | 1,188 |
| 2013-10-11 | $11.20 | $11.20 | 4,515 |
| 2013-10-10 | $10.00 | $10.00 | 1,852 |
| 2013-10-09 | $10.85 | $10.85 | 4,071 |
| 2013-10-08 | $10.75 | $10.75 | 1,207 |
| 2013-10-07 | $11.25 | $11.25 | 1,904 |
| 2013-10-04 | $11.15 | $11.15 | 1,269 |
| 2013-10-03 | $11.85 | $11.85 | 1,058 |
| 2013-10-02 | $11.20 | $11.20 | 1,024 |
| 2013-10-01 | $11.75 | $11.75 | 1,983 |
| 2013-09-30 | $11.60 | $11.60 | 1,376 |
| 2013-09-27 | $12.15 | $12.15 | 1,378 |
| 2013-09-26 | $12.40 | $12.40 | 1,303 |
| 2013-09-25 | $12.50 | $12.50 | 5,288 |
| 2013-09-24 | $10.15 | $10.15 | 3,764 |
| 2013-09-23 | $12.10 | $12.10 | 2,897 |
| 2013-09-20 | $12.50 | $12.50 | 2,396 |
| 2013-09-19 | $10.50 | $10.50 | 692 |
| 2013-09-18 | $10.80 | $10.80 | 7,970 |
| 2013-09-17 | $11.20 | $11.20 | 1,254 |
| 2013-09-16 | $10.75 | $10.75 | 6,064 |
| 2013-09-13 | $11.25 | $11.25 | 5,940 |
| 2013-09-12 | $11.70 | $11.70 | 1,033 |
| 2013-09-11 | $11.00 | $11.00 | 716 |
| 2013-09-10 | $11.30 | $11.30 | 1,978 |
| 2013-09-09 | $11.25 | $11.25 | 3,196 |
| 2013-09-06 | $12.25 | $12.25 | 6,352 |
| 2013-09-05 | $13.00 | $13.00 | 657 |
| 2013-09-04 | $13.00 | $13.00 | 1,227 |
| 2013-09-03 | $11.75 | $11.75 | 4,218 |
| 2013-08-30 | $13.40 | $13.40 | 1,878 |
| 2013-08-29 | $13.20 | $13.20 | 2,177 |
| 2013-08-28 | $14.50 | $14.50 | 6,630 |
| 2013-08-27 | $15.00 | $15.00 | 3,266 |
| 2013-08-26 | $15.00 | $15.00 | 1,202 |
| 2013-08-23 | $15.40 | $15.40 | 2,562 |
| 2013-08-22 | $15.50 | $15.50 | 5,023 |
| 2013-08-21 | $14.50 | $14.50 | 1,677 |
| 2013-08-20 | $14.00 | $14.00 | 1,174 |
| 2013-08-19 | $13.50 | $13.50 | 1,818 |
| 2013-08-16 | $14.95 | $14.95 | 3,233 |
| 2013-08-15 | $15.50 | $15.50 | 4,418 |
| 2013-08-14 | $14.00 | $14.00 | 3,671 |
| 2013-08-13 | $12.50 | $12.50 | 9,556 |
| 2013-08-12 | $15.60 | $15.60 | 15,871 |
| 2013-08-09 | $18.75 | $18.75 | 13,356 |
| 2013-08-08 | $15.00 | $15.00 | 14,288 |
| 2013-08-07 | $11.55 | $11.55 | 4,649 |
| 2013-08-06 | $10.95 | $10.95 | 4,818 |
| 2013-08-05 | $12.25 | $12.25 | 3,579 |
| 2013-08-02 | $11.50 | $11.50 | 5,113 |
| 2013-08-01 | $10.00 | $10.00 | 1,493 |
| 2013-07-31 | $9.70 | $9.70 | 2,707 |
| 2013-07-30 | $9.90 | $9.90 | 5,620 |
| 2013-07-29 | $11.85 | $11.85 | 17,018 |
| 2013-07-26 | $7.75 | $7.75 | 9,866 |
| 2013-07-25 | $6.25 | $6.25 | 4,055 |
| 2013-07-24 | $6.10 | $6.10 | 5,890 |
| 2013-07-23 | $5.50 | $5.50 | 998 |
| 2013-07-22 | $5.50 | $5.50 | 11,173 |
| 2013-07-19 | $5.75 | $5.75 | 1,504 |
| 2013-07-18 | $5.90 | $5.90 | 790 |
| 2013-07-17 | $5.55 | $5.55 | 1,666 |
| 2013-07-16 | $5.95 | $5.95 | 3,356 |
| 2013-07-15 | $6.00 | $6.00 | 2,326 |
| 2013-07-12 | $6.00 | $6.00 | 948 |
| 2013-07-11 | $6.00 | $6.00 | 1,945 |
| 2013-07-10 | $6.50 | $6.50 | 1,912 |
| 2013-07-09 | $6.90 | $6.90 | 1,212 |
| 2013-07-08 | $6.90 | $6.90 | 2,026 |
| 2013-07-05 | $6.95 | $6.95 | 3,017 |
| 2013-07-03 | $7.35 | $7.35 | 3,855 |
| 2013-07-02 | $5.50 | $5.50 | 2,596 |
| 2013-07-01 | $5.00 | $5.00 | 4,900 |
| 2013-06-28 | $5.45 | $5.45 | 2,057 |
| 2013-06-27 | $5.80 | $5.80 | 2,435 |
| 2013-06-26 | $6.00 | $6.00 | 791 |
| 2013-06-25 | $5.50 | $5.50 | 2,908 |
| 2013-06-24 | $5.90 | $5.90 | 2,381 |
| 2013-06-21 | $5.75 | $5.75 | 5,040 |
| 2013-06-20 | $6.00 | $6.00 | 4,821 |
| 2013-06-19 | $6.70 | $6.70 | 501 |
| 2013-06-18 | $6.95 | $6.95 | 1,163 |
| 2013-06-17 | $6.85 | $6.85 | 2,839 |
| 2013-06-14 | $5.85 | $5.85 | 3,599 |
| 2013-06-13 | $6.95 | $6.95 | 3,024 |
| 2013-06-12 | $7.00 | $7.00 | 4,941 |
| 2013-06-11 | $7.40 | $7.40 | 4,627 |
| 2013-06-10 | $6.95 | $6.95 | 18,160 |
| 2013-06-07 | $6.25 | $6.25 | 4,859 |
| 2013-06-06 | $6.20 | $6.20 | 7,443 |
| 2013-06-05 | $5.55 | $5.55 | 1,676 |
| 2013-06-04 | $5.55 | $5.55 | 1,998 |
| 2013-06-03 | $5.50 | $5.50 | 2,841 |
| 2013-05-31 | $5.60 | $5.60 | 7,978 |
| 2013-05-30 | $4.15 | $4.15 | 1,807 |
| 2013-05-29 | $4.15 | $4.15 | 2,982 |
| 2013-05-28 | $4.25 | $4.25 | 1,741 |
| 2013-05-24 | $4.25 | $4.25 | 2,601 |
| 2013-05-23 | $4.25 | $4.25 | 7,521 |
| 2013-05-22 | $4.90 | $4.90 | 2,149 |
| 2013-05-21 | $4.45 | $4.45 | 12,259 |
| 2013-05-20 | $4.50 | $4.50 | 916 |
| 2013-05-17 | $4.35 | $4.35 | 1,962 |
| 2013-05-16 | $4.90 | $4.90 | 2,808 |
| 2013-05-15 | $4.35 | $4.35 | 5,373 |
| 2013-05-14 | $5.00 | $5.00 | 9,403 |
| 2013-05-13 | $5.50 | $5.50 | 1,829 |
| 2013-05-10 | $5.40 | $5.40 | 560 |
| 2013-05-09 | $5.00 | $5.00 | 1,159 |
| 2013-05-08 | $5.00 | $5.00 | 471 |
| 2013-05-07 | $5.00 | $5.00 | 7,556 |
| 2013-05-06 | $5.20 | $5.20 | 1,959 |
| 2013-05-03 | $5.00 | $5.00 | 8,410 |
| 2013-05-02 | $5.50 | $5.50 | 416 |
| 2013-05-01 | $5.50 | $5.50 | 2,561 |
| 2013-04-30 | $5.75 | $5.75 | 1,468 |
| 2013-04-29 | $5.35 | $5.35 | 4,471 |
| 2013-04-26 | $5.75 | $5.75 | 2,242 |
| 2013-04-25 | $5.75 | $5.75 | 1,054 |
| 2013-04-24 | $5.75 | $5.75 | 4,496 |
| 2013-04-23 | $6.50 | $6.50 | 4,791 |
| 2013-04-22 | $6.00 | $6.00 | 3,511 |
| 2013-04-19 | $5.95 | $5.95 | 3,297 |
| 2013-04-18 | $5.05 | $5.05 | 704 |
| 2013-04-17 | $5.50 | $5.50 | 1,647 |
| 2013-04-16 | $5.80 | $5.80 | 1,884 |
| 2013-04-15 | $5.45 | $5.45 | 3,809 |
| 2013-04-12 | $5.90 | $5.90 | 702 |
| 2013-04-11 | $5.80 | $5.80 | 1,023 |
| 2013-04-10 | $5.80 | $5.80 | 2,993 |
| 2013-04-09 | $5.85 | $5.85 | 2,143 |
| 2013-04-08 | $5.50 | $5.50 | 2,702 |
| 2013-04-05 | $4.80 | $4.80 | 16,287 |
| 2013-04-04 | $5.75 | $5.75 | 93 |
| 2013-04-03 | $5.75 | $5.75 | 1,146 |
| 2013-04-02 | $5.75 | $5.75 | 1,208 |
| 2013-04-01 | $5.90 | $5.90 | 2,044 |
| 2013-03-28 | $5.50 | $5.50 | 9,415 |
| 2013-03-27 | $6.75 | $6.75 | 1,562 |
| 2013-03-26 | $5.95 | $5.95 | 2,677 |
| 2013-03-25 | $5.90 | $5.90 | 4,528 |
| 2013-03-22 | $6.00 | $6.00 | 2,511 |
| 2013-03-21 | $5.90 | $5.90 | 2,547 |
| 2013-03-20 | $5.65 | $5.65 | 3,100 |
| 2013-03-19 | $5.90 | $5.90 | 7,704 |
| 2013-03-18 | $6.50 | $6.50 | 3,253 |
| 2013-03-15 | $6.50 | $6.50 | 413 |
| 2013-03-14 | $6.05 | $6.05 | 2,526 |
| 2013-03-13 | $6.50 | $6.50 | 3,168 |
| 2013-03-12 | $7.10 | $7.10 | 916 |
| 2013-03-11 | $6.75 | $6.75 | 2,830 |
| 2013-03-08 | $7.45 | $7.45 | 3,460 |
| 2013-03-07 | $7.20 | $7.20 | 1,922 |
| 2013-03-06 | $7.25 | $7.25 | 943 |
| 2013-03-05 | $7.25 | $7.25 | 856 |
| 2013-03-04 | $7.75 | $7.75 | 1,348 |
| 2013-03-01 | $7.70 | $7.70 | 3,236 |
| 2013-02-28 | $7.25 | $7.25 | 2,908 |
| 2013-02-27 | $6.75 | $6.75 | 1,892 |
| 2013-02-26 | $6.70 | $6.70 | 3,839 |
| 2013-02-25 | $6.85 | $6.85 | 3,911 |
| 2013-02-22 | $6.95 | $6.95 | 924 |
| 2013-02-21 | $6.75 | $6.75 | 2,603 |
| 2013-02-20 | $6.00 | $6.00 | 3,904 |
| 2013-02-19 | $5.90 | $5.90 | 11,715 |
| 2013-02-15 | $8.45 | $8.45 | 8,612 |
| 2013-02-14 | $6.45 | $6.45 | 1,365 |
| 2013-02-13 | $6.40 | $6.40 | 2,988 |
| 2013-02-12 | $6.00 | $6.00 | 484 |
| 2013-02-11 | $6.40 | $6.40 | 1,914 |
| 2013-02-08 | $6.20 | $6.20 | 5,481 |
| 2013-02-07 | $5.25 | $5.25 | 3,958 |
| 2013-02-06 | $6.00 | $6.00 | 1,056 |
| 2013-02-05 | $6.00 | $6.00 | 267 |
| 2013-02-04 | $6.00 | $6.00 | 5,157 |
| 2013-02-01 | $6.00 | $6.00 | 3,031 |
| 2013-01-31 | $5.90 | $5.90 | 5,265 |
| 2013-01-30 | $5.90 | $5.90 | 2,957 |
| 2013-01-29 | $6.50 | $6.50 | 770 |
| 2013-01-28 | $6.25 | $6.25 | 738 |
| 2013-01-25 | $6.05 | $6.05 | 1,709 |
| 2013-01-24 | $6.50 | $6.50 | 2,436 |
| 2013-01-23 | $6.70 | $6.70 | 1,504 |
| 2013-01-22 | $7.00 | $7.00 | 1,373 |
| 2013-01-18 | $6.65 | $6.65 | 2,087 |
| 2013-01-17 | $6.50 | $6.50 | 903 |
| 2013-01-16 | $6.50 | $6.50 | 2,245 |
| 2013-01-15 | $6.50 | $6.50 | 2,059 |
| 2013-01-14 | $7.00 | $7.00 | 2,792 |
| 2013-01-11 | $7.50 | $7.50 | 4,256 |
| 2013-01-10 | $8.40 | $8.40 | 3,949 |
| 2013-01-09 | $8.40 | $8.40 | 1,065 |
| 2013-01-08 | $7.90 | $7.90 | 1,369 |
| 2013-01-07 | $7.85 | $7.85 | 1,202 |
| 2013-01-04 | $8.80 | $8.80 | 2,969 |
| 2013-01-03 | $8.45 | $8.45 | 9,409 |
| 2013-01-02 | $7.15 | $7.15 | 2,625 |