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
- 2010-01-20 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 | $8.93 | $13.10 | 0 |
| 2013-12-30 | $8.93 | $13.10 | 0 |
| 2013-12-27 | $8.93 | $13.10 | 0 |
| 2013-12-26 | $8.93 | $13.10 | 0 |
| 2013-12-24 | $8.93 | $13.10 | 0 |
| 2013-12-23 | $8.93 | $12.78 | 0 |
| 2013-12-20 | $8.93 | $12.78 | 0 |
| 2013-12-19 | $8.93 | $12.78 | 500 |
| 2013-12-18 | $9.06 | $12.96 | 0 |
| 2013-12-17 | $9.06 | $12.96 | 0 |
| 2013-12-16 | $9.06 | $12.96 | 0 |
| 2013-12-13 | $9.06 | $12.96 | 0 |
| 2013-12-12 | $9.06 | $12.96 | 0 |
| 2013-12-11 | $9.06 | $12.96 | 0 |
| 2013-12-10 | $9.06 | $12.96 | 0 |
| 2013-12-09 | $9.06 | $12.96 | 0 |
| 2013-12-06 | $9.06 | $12.96 | 100 |
| 2013-12-05 | $8.87 | $12.69 | 1,600 |
| 2013-12-04 | $8.59 | $12.29 | 1,800 |
| 2013-12-03 | $8.85 | $12.66 | 800 |
| 2013-12-02 | $9.40 | $13.45 | 0 |
| 2013-11-29 | $9.40 | $13.45 | 0 |
| 2013-11-27 | $9.40 | $13.45 | 200 |
| 2013-11-26 | $9.41 | $13.46 | 1,200 |
| 2013-11-25 | $9.41 | $13.46 | 200 |
| 2013-11-22 | $9.40 | $13.45 | 2,200 |
| 2013-11-21 | $9.12 | $13.05 | 300 |
| 2013-11-20 | $9.20 | $13.16 | 0 |
| 2013-11-19 | $9.20 | $13.16 | 0 |
| 2013-11-18 | $9.20 | $13.16 | 600 |
| 2013-11-15 | $8.91 | $12.75 | 0 |
| 2013-11-14 | $8.91 | $12.75 | 2,900 |
| 2013-11-13 | $9.03 | $12.92 | 0 |
| 2013-11-12 | $9.03 | $12.92 | 0 |
| 2013-11-11 | $9.03 | $12.92 | 0 |
| 2013-11-08 | $9.03 | $12.92 | 0 |
| 2013-11-07 | $9.03 | $12.92 | 0 |
| 2013-11-06 | $9.03 | $12.92 | 300 |
| 2013-11-05 | $8.96 | $12.82 | 0 |
| 2013-11-04 | $8.96 | $12.82 | 100 |
| 2013-11-01 | $8.80 | $12.59 | 0 |
| 2013-10-31 | $8.80 | $12.59 | 0 |
| 2013-10-30 | $8.80 | $12.59 | 0 |
| 2013-10-29 | $8.80 | $12.59 | 700 |
| 2013-10-28 | $8.87 | $12.69 | 2,000 |
| 2013-10-25 | $8.93 | $12.78 | 0 |
| 2013-10-24 | $8.93 | $12.78 | 0 |
| 2013-10-23 | $8.93 | $12.78 | 0 |
| 2013-10-22 | $8.93 | $12.78 | 900 |
| 2013-10-21 | $8.93 | $12.78 | 0 |
| 2013-10-18 | $8.93 | $12.78 | 100 |
| 2013-10-17 | $8.58 | $12.27 | 100 |
| 2013-10-16 | $8.47 | $12.12 | 0 |
| 2013-10-15 | $8.47 | $12.12 | 200 |
| 2013-10-14 | $8.10 | $11.59 | 0 |
| 2013-10-11 | $8.10 | $11.59 | 0 |
| 2013-10-10 | $8.10 | $11.59 | 0 |
| 2013-10-09 | $8.10 | $11.59 | 5,000 |
| 2013-10-08 | $7.96 | $11.39 | 0 |
| 2013-10-07 | $7.96 | $11.39 | 0 |
| 2013-10-04 | $7.96 | $11.39 | 0 |
| 2013-10-03 | $7.96 | $11.39 | 0 |
| 2013-10-02 | $7.96 | $11.39 | 0 |
| 2013-10-01 | $7.96 | $11.39 | 0 |
| 2013-09-30 | $7.96 | $11.39 | 0 |
| 2013-09-27 | $7.96 | $11.39 | 0 |
| 2013-09-26 | $7.96 | $11.39 | 0 |
| 2013-09-25 | $7.96 | $11.39 | 0 |
| 2013-09-24 | $7.96 | $11.39 | 100 |
| 2013-09-23 | $7.94 | $11.36 | 1,800 |
| 2013-09-20 | $7.90 | $11.30 | 700 |
| 2013-09-19 | $7.90 | $11.30 | 0 |
| 2013-09-18 | $7.90 | $11.30 | 0 |
| 2013-09-17 | $7.90 | $11.30 | 0 |
| 2013-09-16 | $7.90 | $11.30 | 0 |
| 2013-09-13 | $7.90 | $11.30 | 0 |
| 2013-09-12 | $7.90 | $11.30 | 1,400 |
| 2013-09-11 | $7.73 | $11.06 | 0 |
| 2013-09-10 | $7.73 | $11.06 | 0 |
| 2013-09-09 | $7.73 | $11.06 | 0 |
| 2013-09-06 | $7.73 | $11.06 | 0 |
| 2013-09-05 | $7.73 | $11.06 | 0 |
| 2013-09-04 | $7.73 | $11.06 | 0 |
| 2013-09-03 | $7.73 | $11.06 | 1,500 |
| 2013-08-30 | $7.55 | $10.80 | 0 |
| 2013-08-29 | $7.55 | $10.80 | 0 |
| 2013-08-28 | $7.55 | $10.80 | 400 |
| 2013-08-27 | $7.57 | $10.83 | 0 |
| 2013-08-26 | $7.57 | $10.83 | 400 |
| 2013-08-23 | $7.53 | $10.77 | 0 |
| 2013-08-22 | $7.53 | $10.77 | 200 |
| 2013-08-21 | $7.62 | $10.90 | 0 |
| 2013-08-20 | $7.62 | $10.90 | 400 |
| 2013-08-19 | $7.91 | $11.32 | 0 |
| 2013-08-16 | $7.91 | $11.32 | 0 |
| 2013-08-15 | $7.91 | $11.32 | 0 |
| 2013-08-14 | $7.91 | $11.32 | 0 |
| 2013-08-13 | $7.91 | $11.32 | 0 |
| 2013-08-12 | $7.91 | $11.32 | 0 |
| 2013-08-09 | $7.91 | $11.32 | 0 |
| 2013-08-08 | $7.91 | $11.32 | 0 |
| 2013-08-07 | $7.91 | $11.32 | 0 |
| 2013-08-06 | $7.91 | $11.32 | 0 |
| 2013-08-05 | $7.91 | $11.32 | 0 |
| 2013-08-02 | $7.91 | $11.32 | 0 |
| 2013-08-01 | $7.91 | $11.32 | 0 |
| 2013-07-31 | $7.91 | $11.32 | 0 |
| 2013-07-30 | $7.91 | $11.32 | 300 |
| 2013-07-29 | $7.56 | $10.82 | 0 |
| 2013-07-26 | $7.56 | $10.82 | 0 |
| 2013-07-25 | $7.56 | $10.82 | 6,200 |
| 2013-07-24 | $7.49 | $10.72 | 0 |
| 2013-07-23 | $7.49 | $10.72 | 0 |
| 2013-07-22 | $7.49 | $10.72 | 1,200 |
| 2013-07-19 | $7.06 | $10.10 | 0 |
| 2013-07-18 | $7.06 | $10.10 | 0 |
| 2013-07-17 | $7.06 | $10.10 | 0 |
| 2013-07-16 | $7.06 | $10.10 | 0 |
| 2013-07-15 | $7.06 | $10.10 | 0 |
| 2013-07-12 | $7.06 | $10.10 | 2,000 |
| 2013-07-11 | $7.00 | $10.01 | 0 |
| 2013-07-10 | $7.00 | $10.01 | 0 |
| 2013-07-09 | $7.00 | $10.01 | 5,400 |
| 2013-07-08 | $6.74 | $9.64 | 4,500 |
| 2013-07-05 | $6.80 | $9.73 | 0 |
| 2013-07-03 | $6.80 | $9.73 | 0 |
| 2013-07-02 | $6.80 | $9.73 | 0 |
| 2013-07-01 | $6.80 | $9.73 | 3,000 |
| 2013-06-28 | $6.82 | $9.76 | 4,000 |
| 2013-06-27 | $7.07 | $10.11 | 6,200 |
| 2013-06-26 | $6.70 | $9.59 | 0 |
| 2013-06-25 | $6.70 | $9.59 | 0 |
| 2013-06-24 | $6.70 | $9.59 | 0 |
| 2013-06-21 | $6.70 | $9.59 | 0 |
| 2013-06-20 | $6.70 | $9.59 | 300 |
| 2013-06-19 | $7.50 | $10.73 | 100 |
| 2013-06-18 | $7.80 | $11.16 | 0 |
| 2013-06-17 | $7.80 | $11.16 | 0 |
| 2013-06-14 | $7.80 | $11.16 | 0 |
| 2013-06-13 | $7.80 | $11.16 | 0 |
| 2013-06-12 | $7.80 | $11.16 | 0 |
| 2013-06-11 | $7.80 | $11.16 | 0 |
| 2013-06-10 | $7.80 | $11.16 | 0 |
| 2013-06-07 | $7.80 | $11.16 | 500 |
| 2013-06-06 | $8.35 | $11.95 | 0 |
| 2013-06-05 | $8.35 | $11.95 | 0 |
| 2013-06-04 | $8.35 | $11.95 | 2,000 |
| 2013-06-03 | $8.53 | $12.20 | 1,400 |
| 2013-05-31 | $8.53 | $12.20 | 0 |
| 2013-05-30 | $8.53 | $12.20 | 1,000 |
| 2013-05-29 | $8.80 | $12.59 | 1,200 |
| 2013-05-28 | $9.19 | $13.15 | 2,700 |
| 2013-05-24 | $9.53 | $13.63 | 0 |
| 2013-05-23 | $9.53 | $13.63 | 500 |
| 2013-05-22 | $9.33 | $13.35 | 3,800 |
| 2013-05-21 | $8.98 | $12.85 | 100 |
| 2013-05-20 | $9.15 | $13.09 | 0 |
| 2013-05-17 | $9.15 | $13.09 | 100 |
| 2013-05-16 | $9.10 | $13.02 | 900 |
| 2013-05-15 | $9.18 | $13.13 | 0 |
| 2013-05-14 | $9.18 | $13.13 | 0 |
| 2013-05-13 | $9.18 | $13.13 | 1,800 |
| 2013-05-10 | $9.51 | $13.61 | 0 |
| 2013-05-09 | $9.51 | $13.61 | 0 |
| 2013-05-08 | $9.51 | $13.61 | 0 |
| 2013-05-07 | $9.51 | $13.61 | 0 |
| 2013-05-06 | $9.51 | $13.28 | 0 |
| 2013-05-03 | $9.51 | $13.28 | 0 |
| 2013-05-02 | $9.51 | $13.28 | 0 |
| 2013-05-01 | $9.51 | $13.28 | 0 |
| 2013-04-30 | $9.51 | $13.28 | 0 |
| 2013-04-29 | $9.51 | $13.28 | 2,400 |
| 2013-04-26 | $9.58 | $13.38 | 0 |
| 2013-04-25 | $9.58 | $13.38 | 0 |
| 2013-04-24 | $9.58 | $13.38 | 0 |
| 2013-04-23 | $9.58 | $13.38 | 0 |
| 2013-04-22 | $9.58 | $13.38 | 0 |
| 2013-04-19 | $9.58 | $13.38 | 0 |
| 2013-04-18 | $9.58 | $13.38 | 0 |
| 2013-04-17 | $9.58 | $13.38 | 0 |
| 2013-04-16 | $9.58 | $13.38 | 100 |
| 2013-04-15 | $9.44 | $13.19 | 200 |
| 2013-04-12 | $9.91 | $13.84 | 300 |
| 2013-04-11 | $10.00 | $13.97 | 200 |
| 2013-04-10 | $10.19 | $14.23 | 600 |
| 2013-04-09 | $10.02 | $14.00 | 0 |
| 2013-04-08 | $10.02 | $14.00 | 0 |
| 2013-04-05 | $10.02 | $14.00 | 60,400 |
| 2013-04-04 | $9.65 | $13.48 | 0 |
| 2013-04-03 | $9.65 | $13.48 | 0 |
| 2013-04-02 | $9.65 | $13.48 | 1,100 |
| 2013-04-01 | $9.44 | $13.19 | 0 |
| 2013-03-28 | $9.44 | $13.19 | 0 |
| 2013-03-27 | $9.44 | $13.19 | 0 |
| 2013-03-26 | $9.44 | $13.19 | 400 |
| 2013-03-25 | $9.28 | $12.96 | 100 |
| 2013-03-22 | $9.21 | $12.86 | 200 |
| 2013-03-21 | $9.25 | $12.92 | 3,800 |
| 2013-03-20 | $9.51 | $13.28 | 2,900 |
| 2013-03-19 | $10.86 | $15.17 | 0 |
| 2013-03-18 | $10.86 | $15.17 | 0 |
| 2013-03-15 | $10.86 | $15.17 | 0 |
| 2013-03-14 | $10.86 | $15.17 | 0 |
| 2013-03-13 | $10.86 | $15.17 | 0 |
| 2013-03-12 | $10.86 | $15.17 | 200 |
| 2013-03-11 | $10.81 | $15.10 | 0 |
| 2013-03-08 | $10.81 | $15.10 | 2,300 |
| 2013-03-07 | $10.77 | $15.04 | 2,400 |
| 2013-03-06 | $9.53 | $13.31 | 0 |
| 2013-03-05 | $9.53 | $13.31 | 700 |
| 2013-03-04 | $10.13 | $14.15 | 0 |
| 2013-03-01 | $10.13 | $14.15 | 0 |
| 2013-02-28 | $10.13 | $14.15 | 400 |
| 2013-02-27 | $10.27 | $14.34 | 0 |
| 2013-02-26 | $10.27 | $14.34 | 0 |
| 2013-02-25 | $10.27 | $14.34 | 0 |
| 2013-02-22 | $10.27 | $14.34 | 0 |
| 2013-02-21 | $10.27 | $14.34 | 0 |
| 2013-02-20 | $10.27 | $14.34 | 0 |
| 2013-02-19 | $10.27 | $14.34 | 0 |
| 2013-02-15 | $10.27 | $14.34 | 0 |
| 2013-02-14 | $10.27 | $14.34 | 1,000 |
| 2013-02-13 | $10.35 | $14.46 | 100 |
| 2013-02-12 | $10.31 | $14.40 | 0 |
| 2013-02-11 | $10.31 | $14.40 | 100 |
| 2013-02-08 | $10.18 | $14.22 | 200 |
| 2013-02-07 | $10.26 | $14.33 | 0 |
| 2013-02-06 | $10.26 | $14.33 | 0 |
| 2013-02-05 | $10.26 | $14.33 | 0 |
| 2013-02-04 | $10.26 | $14.33 | 0 |
| 2013-02-01 | $10.26 | $14.33 | 1,900 |
| 2013-01-31 | $10.05 | $14.04 | 0 |
| 2013-01-30 | $10.05 | $14.04 | 0 |
| 2013-01-29 | $10.05 | $14.04 | 700 |
| 2013-01-28 | $10.01 | $13.98 | 700 |
| 2013-01-25 | $10.36 | $14.47 | 0 |
| 2013-01-24 | $10.36 | $14.47 | 1,000 |
| 2013-01-23 | $10.40 | $14.53 | 0 |
| 2013-01-22 | $10.40 | $14.53 | 0 |
| 2013-01-18 | $10.40 | $14.53 | 0 |
| 2013-01-17 | $10.40 | $14.53 | 200 |
| 2013-01-16 | $9.94 | $13.88 | 800 |
| 2013-01-15 | $9.92 | $13.86 | 1,100 |
| 2013-01-14 | $10.47 | $14.62 | 0 |
| 2013-01-11 | $10.47 | $14.62 | 0 |
| 2013-01-10 | $10.47 | $14.62 | 0 |
| 2013-01-09 | $10.47 | $14.62 | 200 |
| 2013-01-08 | $10.24 | $14.30 | 800 |
| 2013-01-07 | $10.83 | $15.13 | 0 |
| 2013-01-04 | $10.83 | $15.13 | 0 |
| 2013-01-03 | $10.83 | $15.13 | 0 |
| 2013-01-02 | $10.83 | $15.13 | 400 |