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
- 1990-11-26 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 | $7.14 | $15.90 | 581,200 |
| 2013-12-30 | $6.96 | $15.50 | 427,700 |
| 2013-12-27 | $6.99 | $15.57 | 460,400 |
| 2013-12-26 | $6.96 | $15.46 | 341,800 |
| 2013-12-24 | $6.94 | $15.41 | 488,900 |
| 2013-12-23 | $6.93 | $15.39 | 509,400 |
| 2013-12-20 | $7.01 | $15.57 | 539,200 |
| 2013-12-19 | $7.07 | $15.70 | 420,800 |
| 2013-12-18 | $7.18 | $15.95 | 243,900 |
| 2013-12-17 | $7.27 | $16.15 | 217,600 |
| 2013-12-16 | $7.32 | $16.26 | 297,700 |
| 2013-12-13 | $7.16 | $15.90 | 295,100 |
| 2013-12-12 | $7.18 | $15.95 | 314,600 |
| 2013-12-11 | $7.19 | $15.97 | 285,000 |
| 2013-12-10 | $7.49 | $16.64 | 717,100 |
| 2013-12-09 | $7.23 | $16.06 | 412,300 |
| 2013-12-06 | $7.30 | $16.21 | 337,200 |
| 2013-12-05 | $7.08 | $15.73 | 311,700 |
| 2013-12-04 | $7.37 | $16.37 | 491,700 |
| 2013-12-03 | $7.00 | $15.55 | 2,500,000 |
| 2013-12-02 | $6.96 | $15.46 | 920,200 |
| 2013-11-29 | $7.32 | $16.26 | 265,200 |
| 2013-11-27 | $7.38 | $16.39 | 624,500 |
| 2013-11-26 | $7.27 | $16.15 | 1,090,800 |
| 2013-11-25 | $7.94 | $17.64 | 540,200 |
| 2013-11-22 | $8.06 | $17.90 | 551,200 |
| 2013-11-21 | $7.80 | $17.32 | 162,700 |
| 2013-11-20 | $7.73 | $17.17 | 394,200 |
| 2013-11-19 | $7.86 | $17.46 | 309,200 |
| 2013-11-18 | $7.82 | $17.37 | 484,700 |
| 2013-11-15 | $7.78 | $17.28 | 367,100 |
| 2013-11-14 | $7.63 | $16.95 | 258,800 |
| 2013-11-13 | $7.61 | $16.90 | 401,500 |
| 2013-11-12 | $7.51 | $16.68 | 354,500 |
| 2013-11-11 | $7.79 | $17.30 | 691,600 |
| 2013-11-08 | $7.58 | $16.84 | 365,600 |
| 2013-11-07 | $7.76 | $17.24 | 617,500 |
| 2013-11-06 | $8.06 | $17.90 | 641,500 |
| 2013-11-05 | $8.61 | $19.12 | 1,632,800 |
| 2013-11-04 | $8.14 | $18.08 | 1,780,500 |
| 2013-11-01 | $7.61 | $16.90 | 693,900 |
| 2013-10-31 | $6.99 | $15.53 | 286,900 |
| 2013-10-30 | $7.05 | $15.66 | 762,400 |
| 2013-10-29 | $7.45 | $16.55 | 277,300 |
| 2013-10-28 | $7.33 | $16.28 | 471,500 |
| 2013-10-25 | $7.62 | $16.92 | 294,600 |
| 2013-10-24 | $7.81 | $17.35 | 328,800 |
| 2013-10-23 | $7.88 | $17.50 | 213,500 |
| 2013-10-22 | $7.97 | $17.70 | 186,200 |
| 2013-10-21 | $7.94 | $17.64 | 247,100 |
| 2013-10-18 | $7.97 | $17.70 | 180,200 |
| 2013-10-17 | $7.96 | $17.68 | 211,700 |
| 2013-10-16 | $7.98 | $17.72 | 506,900 |
| 2013-10-15 | $7.95 | $17.66 | 337,700 |
| 2013-10-14 | $8.05 | $17.88 | 175,300 |
| 2013-10-11 | $8.02 | $17.81 | 234,200 |
| 2013-10-10 | $7.97 | $17.70 | 210,800 |
| 2013-10-09 | $7.87 | $17.48 | 338,200 |
| 2013-10-08 | $7.80 | $17.32 | 400,700 |
| 2013-10-07 | $7.96 | $17.68 | 369,500 |
| 2013-10-04 | $8.12 | $18.04 | 416,600 |
| 2013-10-03 | $7.86 | $17.46 | 442,100 |
| 2013-10-02 | $7.89 | $17.52 | 422,800 |
| 2013-10-01 | $7.70 | $17.10 | 355,400 |
| 2013-09-30 | $7.77 | $17.26 | 263,700 |
| 2013-09-27 | $7.78 | $17.28 | 249,500 |
| 2013-09-26 | $7.90 | $17.55 | 479,500 |
| 2013-09-25 | $8.03 | $17.50 | 419,100 |
| 2013-09-24 | $8.09 | $17.63 | 294,900 |
| 2013-09-23 | $8.12 | $17.70 | 528,600 |
| 2013-09-20 | $8.27 | $18.03 | 368,400 |
| 2013-09-19 | $8.45 | $18.42 | 402,200 |
| 2013-09-18 | $8.59 | $18.72 | 1,251,600 |
| 2013-09-17 | $8.25 | $17.98 | 527,000 |
| 2013-09-16 | $8.04 | $17.52 | 462,000 |
| 2013-09-13 | $8.06 | $17.57 | 522,500 |
| 2013-09-12 | $7.90 | $17.22 | 438,400 |
| 2013-09-11 | $8.03 | $17.50 | 366,500 |
| 2013-09-10 | $8.16 | $17.79 | 429,300 |
| 2013-09-09 | $8.18 | $17.83 | 265,400 |
| 2013-09-06 | $8.04 | $17.52 | 292,100 |
| 2013-09-05 | $8.17 | $17.81 | 369,600 |
| 2013-09-04 | $8.12 | $17.70 | 2,285,100 |
| 2013-09-03 | $8.00 | $17.44 | 731,900 |
| 2013-08-30 | $7.85 | $17.11 | 416,700 |
| 2013-08-29 | $8.01 | $17.46 | 769,300 |
| 2013-08-28 | $7.62 | $16.61 | 602,800 |
| 2013-08-27 | $7.27 | $15.85 | 390,100 |
| 2013-08-26 | $7.59 | $16.54 | 354,700 |
| 2013-08-23 | $7.41 | $16.15 | 262,400 |
| 2013-08-22 | $7.43 | $16.19 | 186,300 |
| 2013-08-21 | $7.42 | $16.17 | 313,800 |
| 2013-08-20 | $7.62 | $16.61 | 418,900 |
| 2013-08-19 | $7.55 | $16.46 | 294,600 |
| 2013-08-16 | $7.71 | $16.80 | 394,300 |
| 2013-08-15 | $7.84 | $17.09 | 1,292,200 |
| 2013-08-14 | $7.72 | $16.83 | 312,300 |
| 2013-08-13 | $7.69 | $16.76 | 507,100 |
| 2013-08-12 | $8.00 | $17.44 | 744,000 |
| 2013-08-09 | $7.66 | $16.70 | 535,800 |
| 2013-08-08 | $7.85 | $17.11 | 1,389,400 |
| 2013-08-07 | $7.31 | $15.93 | 2,231,400 |
| 2013-08-06 | $7.33 | $15.98 | 2,100,600 |
| 2013-08-05 | $6.34 | $13.82 | 2,354,400 |
| 2013-08-02 | $7.45 | $16.24 | 738,100 |
| 2013-08-01 | $7.28 | $15.87 | 768,700 |
| 2013-07-31 | $7.81 | $17.02 | 894,700 |
| 2013-07-30 | $7.83 | $17.07 | 1,159,800 |
| 2013-07-29 | $8.74 | $19.05 | 1,707,900 |
| 2013-07-26 | $8.10 | $17.65 | 1,288,200 |
| 2013-07-25 | $7.30 | $15.91 | 396,000 |
| 2013-07-24 | $7.01 | $15.28 | 650,900 |
| 2013-07-23 | $7.13 | $15.54 | 645,000 |
| 2013-07-22 | $6.86 | $14.95 | 284,200 |
| 2013-07-19 | $6.58 | $14.34 | 146,300 |
| 2013-07-18 | $6.66 | $14.52 | 271,600 |
| 2013-07-17 | $6.68 | $14.56 | 439,900 |
| 2013-07-16 | $6.71 | $14.63 | 267,300 |
| 2013-07-15 | $6.75 | $14.71 | 885,100 |
| 2013-07-12 | $6.78 | $14.78 | 506,000 |
| 2013-07-11 | $6.58 | $14.34 | 282,000 |
| 2013-07-10 | $6.33 | $13.80 | 206,900 |
| 2013-07-09 | $6.35 | $13.84 | 434,200 |
| 2013-07-08 | $6.35 | $13.84 | 409,900 |
| 2013-07-05 | $5.93 | $12.93 | 342,300 |
| 2013-07-03 | $6.12 | $13.34 | 395,500 |
| 2013-07-02 | $5.66 | $12.34 | 468,700 |
| 2013-07-01 | $5.81 | $12.66 | 580,500 |
| 2013-06-28 | $5.60 | $12.21 | 694,600 |
| 2013-06-27 | $5.65 | $12.31 | 483,700 |
| 2013-06-26 | $5.63 | $12.27 | 810,300 |
| 2013-06-25 | $5.90 | $12.53 | 404,300 |
| 2013-06-24 | $5.79 | $12.30 | 954,800 |
| 2013-06-21 | $6.06 | $12.87 | 503,200 |
| 2013-06-20 | $6.15 | $13.06 | 585,300 |
| 2013-06-19 | $6.62 | $14.06 | 362,400 |
| 2013-06-18 | $6.75 | $14.34 | 673,400 |
| 2013-06-17 | $6.90 | $14.66 | 286,400 |
| 2013-06-14 | $6.94 | $14.74 | 222,800 |
| 2013-06-13 | $7.06 | $15.00 | 238,600 |
| 2013-06-12 | $6.90 | $14.66 | 320,800 |
| 2013-06-11 | $6.95 | $14.76 | 345,600 |
| 2013-06-10 | $6.98 | $14.83 | 562,400 |
| 2013-06-07 | $7.18 | $15.25 | 213,500 |
| 2013-06-06 | $7.25 | $15.40 | 189,500 |
| 2013-06-05 | $7.27 | $15.44 | 342,800 |
| 2013-06-04 | $7.32 | $15.55 | 640,600 |
| 2013-06-03 | $7.18 | $15.25 | 1,002,700 |
| 2013-05-31 | $7.50 | $15.93 | 297,400 |
| 2013-05-30 | $7.66 | $16.27 | 369,800 |
| 2013-05-29 | $7.55 | $16.04 | 494,200 |
| 2013-05-28 | $7.64 | $16.23 | 458,300 |
| 2013-05-24 | $7.99 | $16.97 | 761,900 |
| 2013-05-23 | $7.85 | $16.67 | 695,900 |
| 2013-05-22 | $7.70 | $16.36 | 339,000 |
| 2013-05-21 | $7.78 | $16.53 | 845,800 |
| 2013-05-20 | $8.11 | $17.23 | 292,700 |
| 2013-05-17 | $8.17 | $17.35 | 267,600 |
| 2013-05-16 | $8.13 | $17.27 | 293,600 |
| 2013-05-15 | $8.12 | $17.25 | 474,700 |
| 2013-05-14 | $8.03 | $17.06 | 806,400 |
| 2013-05-13 | $8.17 | $17.35 | 859,500 |
| 2013-05-10 | $8.55 | $18.16 | 640,500 |
| 2013-05-09 | $8.42 | $17.89 | 287,400 |
| 2013-05-08 | $8.39 | $17.82 | 360,000 |
| 2013-05-07 | $8.39 | $17.82 | 582,500 |
| 2013-05-06 | $8.50 | $18.06 | 585,700 |
| 2013-05-03 | $8.59 | $18.25 | 1,376,800 |
| 2013-05-02 | $8.08 | $17.16 | 1,826,900 |
| 2013-05-01 | $7.66 | $16.27 | 1,180,900 |
| 2013-04-30 | $7.56 | $16.06 | 1,838,300 |
| 2013-04-29 | $7.75 | $16.46 | 9,328,000 |
| 2013-04-26 | $11.33 | $24.07 | 1,163,900 |
| 2013-04-25 | $11.88 | $25.24 | 974,000 |
| 2013-04-24 | $12.41 | $26.36 | 572,700 |
| 2013-04-23 | $12.06 | $25.62 | 475,000 |
| 2013-04-22 | $11.84 | $25.15 | 497,900 |
| 2013-04-19 | $11.78 | $25.02 | 830,500 |
| 2013-04-18 | $11.66 | $24.77 | 556,000 |
| 2013-04-17 | $11.89 | $25.26 | 564,500 |
| 2013-04-16 | $12.40 | $26.34 | 287,000 |
| 2013-04-15 | $12.20 | $25.92 | 503,500 |
| 2013-04-12 | $13.01 | $27.64 | 280,800 |
| 2013-04-11 | $13.17 | $27.98 | 441,900 |
| 2013-04-10 | $13.44 | $28.55 | 535,700 |
| 2013-04-09 | $12.77 | $27.13 | 414,900 |
| 2013-04-08 | $12.64 | $26.85 | 238,200 |
| 2013-04-05 | $12.86 | $27.32 | 124,400 |
| 2013-04-04 | $12.95 | $27.51 | 225,500 |
| 2013-04-03 | $12.48 | $26.51 | 504,700 |
| 2013-04-02 | $13.07 | $27.76 | 260,300 |
| 2013-04-01 | $13.22 | $28.08 | 522,100 |
| 2013-03-28 | $13.60 | $28.89 | 153,300 |
| 2013-03-27 | $13.79 | $29.29 | 284,700 |
| 2013-03-26 | $13.88 | $29.48 | 16,000 |
| 2013-03-25 | $13.89 | $29.19 | 234,800 |
| 2013-03-22 | $13.84 | $29.08 | 237,400 |
| 2013-03-21 | $13.67 | $28.72 | 199,300 |
| 2013-03-20 | $13.92 | $29.25 | 167,600 |
| 2013-03-19 | $13.61 | $28.60 | 295,900 |
| 2013-03-18 | $13.60 | $28.58 | 195,200 |
| 2013-03-15 | $13.81 | $29.02 | 523,500 |
| 2013-03-14 | $14.19 | $29.82 | 443,100 |
| 2013-03-13 | $14.19 | $29.82 | 438,700 |
| 2013-03-12 | $14.17 | $29.77 | 708,500 |
| 2013-03-11 | $13.87 | $29.14 | 324,300 |
| 2013-03-08 | $13.68 | $28.75 | 352,400 |
| 2013-03-07 | $13.78 | $28.96 | 325,700 |
| 2013-03-06 | $13.81 | $29.02 | 239,800 |
| 2013-03-05 | $13.82 | $29.04 | 248,800 |
| 2013-03-04 | $13.88 | $29.17 | 662,100 |
| 2013-03-01 | $13.62 | $28.62 | 304,800 |
| 2013-02-28 | $13.64 | $28.66 | 233,400 |
| 2013-02-27 | $13.83 | $29.06 | 496,600 |
| 2013-02-26 | $13.60 | $28.58 | 557,500 |
| 2013-02-25 | $13.48 | $28.32 | 355,500 |
| 2013-02-22 | $13.89 | $29.19 | 916,300 |
| 2013-02-21 | $13.07 | $27.46 | 887,800 |
| 2013-02-20 | $13.62 | $28.62 | 344,000 |
| 2013-02-19 | $14.05 | $29.52 | 955,100 |
| 2013-02-15 | $14.37 | $30.19 | 397,000 |
| 2013-02-14 | $14.40 | $30.26 | 318,700 |
| 2013-02-13 | $14.42 | $30.30 | 402,200 |
| 2013-02-12 | $14.37 | $30.19 | 815,100 |
| 2013-02-11 | $14.18 | $29.80 | 1,683,400 |
| 2013-02-08 | $13.97 | $29.35 | 579,100 |
| 2013-02-07 | $13.57 | $28.51 | 662,900 |
| 2013-02-06 | $13.55 | $28.47 | 774,200 |
| 2013-02-05 | $13.20 | $27.74 | 759,200 |
| 2013-02-04 | $12.89 | $27.09 | 837,200 |
| 2013-02-01 | $13.11 | $27.55 | 676,700 |
| 2013-01-31 | $13.10 | $27.53 | 448,900 |
| 2013-01-30 | $12.99 | $27.30 | 913,900 |
| 2013-01-29 | $12.90 | $27.11 | 780,000 |
| 2013-01-28 | $12.76 | $26.81 | 3,955,000 |
| 2013-01-25 | $13.83 | $29.06 | 2,089,700 |
| 2013-01-24 | $12.54 | $26.35 | 1,287,900 |
| 2013-01-23 | $13.09 | $27.51 | 929,400 |
| 2013-01-22 | $12.58 | $26.43 | 1,197,500 |
| 2013-01-18 | $11.90 | $25.00 | 1,342,500 |
| 2013-01-17 | $12.89 | $27.09 | 465,000 |
| 2013-01-16 | $13.00 | $27.32 | 591,100 |
| 2013-01-15 | $12.60 | $26.48 | 1,169,500 |
| 2013-01-14 | $12.80 | $26.90 | 2,472,800 |
| 2013-01-11 | $14.80 | $31.10 | 567,700 |
| 2013-01-10 | $14.99 | $31.50 | 1,214,600 |
| 2013-01-09 | $13.83 | $29.06 | 395,500 |
| 2013-01-08 | $13.93 | $29.27 | 282,100 |
| 2013-01-07 | $13.96 | $29.33 | 397,000 |
| 2013-01-04 | $14.13 | $29.69 | 335,100 |
| 2013-01-03 | $13.98 | $29.38 | 398,400 |
| 2013-01-02 | $14.14 | $29.71 | 452,800 |