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
- 2011-04-06 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 | $13.80 | $15.68 | 1,700 |
| 2013-12-30 | $13.67 | $15.53 | 300 |
| 2013-12-27 | $13.96 | $15.86 | 800 |
| 2013-12-26 | $14.07 | $15.99 | 1,100 |
| 2013-12-24 | $14.05 | $15.97 | 5,100 |
| 2013-12-23 | $14.02 | $15.93 | 1,300 |
| 2013-12-20 | $13.61 | $15.47 | 600 |
| 2013-12-19 | $13.62 | $15.48 | 3,100 |
| 2013-12-18 | $13.56 | $15.41 | 1,600 |
| 2013-12-17 | $13.30 | $15.11 | 100 |
| 2013-12-16 | $13.08 | $14.86 | 0 |
| 2013-12-13 | $13.08 | $14.86 | 1,200 |
| 2013-12-12 | $13.26 | $15.07 | 2,000 |
| 2013-12-11 | $13.00 | $14.77 | 0 |
| 2013-12-10 | $13.00 | $14.77 | 1,100 |
| 2013-12-09 | $12.88 | $14.64 | 0 |
| 2013-12-06 | $12.88 | $14.64 | 0 |
| 2013-12-05 | $12.88 | $14.64 | 300 |
| 2013-12-04 | $12.79 | $14.53 | 0 |
| 2013-12-03 | $12.79 | $14.53 | 800 |
| 2013-12-02 | $13.05 | $14.83 | 2,800 |
| 2013-11-29 | $12.94 | $14.70 | 0 |
| 2013-11-27 | $12.94 | $14.70 | 400 |
| 2013-11-26 | $12.54 | $14.25 | 100 |
| 2013-11-25 | $12.31 | $13.99 | 300 |
| 2013-11-22 | $12.11 | $13.76 | 200 |
| 2013-11-21 | $12.30 | $13.98 | 200 |
| 2013-11-20 | $12.16 | $13.82 | 0 |
| 2013-11-19 | $12.16 | $13.82 | 400 |
| 2013-11-18 | $12.46 | $14.16 | 1,700 |
| 2013-11-15 | $11.66 | $13.25 | 400 |
| 2013-11-14 | $10.99 | $12.49 | 4,100 |
| 2013-11-13 | $11.02 | $12.52 | 0 |
| 2013-11-12 | $11.02 | $12.52 | 3,700 |
| 2013-11-11 | $11.61 | $13.19 | 2,400 |
| 2013-11-08 | $11.63 | $13.22 | 700 |
| 2013-11-07 | $12.02 | $13.66 | 600 |
| 2013-11-06 | $12.16 | $13.82 | 300 |
| 2013-11-05 | $12.27 | $13.94 | 0 |
| 2013-11-04 | $12.27 | $13.94 | 200 |
| 2013-11-01 | $12.15 | $13.81 | 600 |
| 2013-10-31 | $11.40 | $12.95 | 0 |
| 2013-10-30 | $11.40 | $12.95 | 500 |
| 2013-10-29 | $11.93 | $13.56 | 0 |
| 2013-10-28 | $11.93 | $13.56 | 0 |
| 2013-10-25 | $11.93 | $13.56 | 0 |
| 2013-10-24 | $11.93 | $13.56 | 0 |
| 2013-10-23 | $11.93 | $13.56 | 14,500 |
| 2013-10-22 | $11.79 | $13.40 | 300 |
| 2013-10-21 | $11.83 | $13.44 | 0 |
| 2013-10-18 | $11.83 | $13.44 | 1,000 |
| 2013-10-17 | $11.85 | $13.47 | 1,800 |
| 2013-10-16 | $11.50 | $13.07 | 900 |
| 2013-10-15 | $11.46 | $13.02 | 1,000 |
| 2013-10-14 | $11.44 | $13.00 | 200 |
| 2013-10-11 | $11.32 | $12.86 | 2,300 |
| 2013-10-10 | $10.73 | $12.19 | 0 |
| 2013-10-09 | $10.73 | $12.19 | 6,200 |
| 2013-10-08 | $10.75 | $12.22 | 700 |
| 2013-10-07 | $10.63 | $12.08 | 0 |
| 2013-10-04 | $10.63 | $12.08 | 1,000 |
| 2013-10-03 | $10.60 | $12.05 | 300 |
| 2013-10-02 | $10.42 | $11.84 | 100 |
| 2013-10-01 | $10.25 | $11.65 | 0 |
| 2013-09-30 | $10.25 | $11.65 | 1,000 |
| 2013-09-27 | $10.40 | $11.82 | 0 |
| 2013-09-26 | $10.40 | $11.82 | 0 |
| 2013-09-25 | $10.40 | $11.82 | 0 |
| 2013-09-24 | $10.40 | $11.82 | 200 |
| 2013-09-23 | $10.14 | $11.52 | 1,500 |
| 2013-09-20 | $10.43 | $11.85 | 0 |
| 2013-09-19 | $10.43 | $11.85 | 0 |
| 2013-09-18 | $10.43 | $11.85 | 400 |
| 2013-09-17 | $10.00 | $11.36 | 0 |
| 2013-09-16 | $10.00 | $11.36 | 5,200 |
| 2013-09-13 | $9.72 | $11.05 | 0 |
| 2013-09-12 | $9.72 | $11.05 | 0 |
| 2013-09-11 | $9.72 | $11.05 | 500 |
| 2013-09-10 | $9.85 | $11.19 | 7,000 |
| 2013-09-09 | $8.96 | $10.18 | 0 |
| 2013-09-06 | $8.96 | $10.18 | 200 |
| 2013-09-05 | $8.92 | $10.14 | 200 |
| 2013-09-04 | $8.95 | $10.17 | 500 |
| 2013-09-03 | $9.01 | $10.24 | 0 |
| 2013-08-30 | $9.01 | $10.24 | 0 |
| 2013-08-29 | $9.01 | $10.24 | 0 |
| 2013-08-28 | $9.01 | $10.24 | 500 |
| 2013-08-27 | $9.37 | $10.65 | 3,300 |
| 2013-08-26 | $9.55 | $10.85 | 500 |
| 2013-08-23 | $9.44 | $10.73 | 0 |
| 2013-08-22 | $9.44 | $10.73 | 2,200 |
| 2013-08-21 | $9.42 | $10.70 | 600 |
| 2013-08-20 | $9.29 | $10.56 | 4,600 |
| 2013-08-19 | $9.29 | $10.56 | 0 |
| 2013-08-16 | $9.29 | $10.56 | 700 |
| 2013-08-15 | $9.74 | $11.07 | 0 |
| 2013-08-14 | $9.74 | $11.07 | 100 |
| 2013-08-13 | $9.70 | $11.02 | 0 |
| 2013-08-12 | $9.70 | $11.02 | 500 |
| 2013-08-09 | $9.81 | $11.15 | 800 |
| 2013-08-08 | $9.76 | $11.09 | 200 |
| 2013-08-07 | $10.36 | $11.77 | 0 |
| 2013-08-06 | $10.36 | $11.77 | 0 |
| 2013-08-05 | $10.36 | $11.77 | 0 |
| 2013-08-02 | $10.36 | $11.77 | 200 |
| 2013-08-01 | $10.17 | $11.56 | 7,500 |
| 2013-07-31 | $9.73 | $11.06 | 0 |
| 2013-07-30 | $9.73 | $11.06 | 300 |
| 2013-07-29 | $9.55 | $10.85 | 0 |
| 2013-07-26 | $9.55 | $10.85 | 0 |
| 2013-07-25 | $9.55 | $10.85 | 2,000 |
| 2013-07-24 | $9.60 | $10.91 | 400 |
| 2013-07-23 | $9.54 | $10.84 | 300 |
| 2013-07-22 | $9.53 | $10.83 | 0 |
| 2013-07-19 | $9.53 | $10.83 | 0 |
| 2013-07-18 | $9.53 | $10.83 | 0 |
| 2013-07-17 | $9.53 | $10.83 | 300 |
| 2013-07-16 | $9.70 | $11.02 | 400 |
| 2013-07-15 | $9.70 | $11.02 | 0 |
| 2013-07-12 | $9.70 | $11.02 | 200 |
| 2013-07-11 | $9.63 | $10.94 | 200 |
| 2013-07-10 | $9.35 | $10.63 | 0 |
| 2013-07-09 | $9.35 | $10.63 | 0 |
| 2013-07-08 | $9.35 | $10.63 | 800 |
| 2013-07-05 | $8.39 | $9.53 | 0 |
| 2013-07-03 | $8.39 | $9.53 | 0 |
| 2013-07-02 | $8.39 | $9.53 | 0 |
| 2013-07-01 | $8.39 | $9.53 | 0 |
| 2013-06-28 | $8.39 | $9.53 | 0 |
| 2013-06-27 | $8.39 | $9.53 | 1,000 |
| 2013-06-26 | $8.06 | $9.16 | 1,000 |
| 2013-06-25 | $7.74 | $8.80 | 100 |
| 2013-06-24 | $7.77 | $8.83 | 0 |
| 2013-06-21 | $7.77 | $8.83 | 0 |
| 2013-06-20 | $7.77 | $8.83 | 3,400 |
| 2013-06-19 | $8.18 | $9.30 | 0 |
| 2013-06-18 | $8.18 | $9.30 | 0 |
| 2013-06-17 | $8.18 | $9.30 | 0 |
| 2013-06-14 | $8.18 | $9.30 | 3,000 |
| 2013-06-13 | $8.11 | $9.22 | 0 |
| 2013-06-12 | $8.11 | $9.22 | 14,200 |
| 2013-06-11 | $8.32 | $9.45 | 0 |
| 2013-06-10 | $8.32 | $9.45 | 1,100 |
| 2013-06-07 | $8.33 | $9.47 | 200 |
| 2013-06-06 | $8.60 | $9.77 | 0 |
| 2013-06-05 | $8.60 | $9.77 | 600 |
| 2013-06-04 | $8.59 | $9.76 | 1,700 |
| 2013-06-03 | $8.44 | $9.59 | 1,800 |
| 2013-05-31 | $8.58 | $9.75 | 0 |
| 2013-05-30 | $8.58 | $9.75 | 900 |
| 2013-05-29 | $8.81 | $10.01 | 0 |
| 2013-05-28 | $8.81 | $10.01 | 600 |
| 2013-05-24 | $8.71 | $9.90 | 1,500 |
| 2013-05-23 | $8.38 | $9.52 | 700 |
| 2013-05-22 | $8.41 | $9.56 | 38,700 |
| 2013-05-21 | $9.50 | $10.80 | 8,000 |
| 2013-05-20 | $9.36 | $10.64 | 200 |
| 2013-05-17 | $9.28 | $10.55 | 2,300 |
| 2013-05-16 | $9.03 | $10.26 | 2,500 |
| 2013-05-15 | $9.10 | $10.34 | 1,200 |
| 2013-05-14 | $9.05 | $10.28 | 3,700 |
| 2013-05-13 | $7.99 | $9.08 | 500 |
| 2013-05-10 | $8.25 | $9.38 | 200 |
| 2013-05-09 | $8.16 | $9.27 | 0 |
| 2013-05-08 | $8.16 | $9.27 | 0 |
| 2013-05-07 | $8.16 | $9.27 | 2,000 |
| 2013-05-06 | $8.23 | $9.35 | 700 |
| 2013-05-03 | $7.97 | $9.06 | 0 |
| 2013-05-02 | $7.97 | $9.06 | 100 |
| 2013-05-01 | $7.71 | $8.76 | 0 |
| 2013-04-30 | $7.71 | $8.76 | 500 |
| 2013-04-29 | $7.65 | $8.69 | 0 |
| 2013-04-26 | $7.65 | $8.69 | 600 |
| 2013-04-25 | $7.60 | $8.64 | 500 |
| 2013-04-24 | $7.80 | $8.86 | 0 |
| 2013-04-23 | $7.80 | $8.86 | 100 |
| 2013-04-22 | $7.86 | $8.93 | 800 |
| 2013-04-19 | $7.55 | $8.58 | 3,900 |
| 2013-04-18 | $7.19 | $8.17 | 1,200 |
| 2013-04-17 | $7.65 | $8.69 | 0 |
| 2013-04-16 | $7.65 | $8.69 | 0 |
| 2013-04-15 | $7.65 | $8.69 | 3,200 |
| 2013-04-12 | $7.65 | $8.69 | 3,400 |
| 2013-04-11 | $7.38 | $8.39 | 1,800 |
| 2013-04-10 | $7.24 | $8.23 | 100 |
| 2013-04-09 | $6.91 | $7.85 | 0 |
| 2013-04-08 | $6.91 | $7.85 | 200 |
| 2013-04-05 | $7.08 | $8.05 | 200 |
| 2013-04-04 | $7.06 | $8.02 | 500 |
| 2013-04-03 | $7.15 | $8.13 | 0 |
| 2013-04-02 | $7.15 | $8.13 | 4,000 |
| 2013-04-01 | $6.66 | $7.57 | 0 |
| 2013-03-28 | $6.66 | $7.57 | 0 |
| 2013-03-27 | $6.66 | $7.57 | 500 |
| 2013-03-26 | $6.65 | $7.56 | 4,200 |
| 2013-03-25 | $6.63 | $7.26 | 100 |
| 2013-03-22 | $6.50 | $7.12 | 900 |
| 2013-03-21 | $6.21 | $6.80 | 1,800 |
| 2013-03-20 | $6.54 | $7.16 | 5,700 |
| 2013-03-19 | $6.42 | $7.03 | 2,600 |
| 2013-03-18 | $6.63 | $7.26 | 200 |
| 2013-03-15 | $6.65 | $7.28 | 5,000 |
| 2013-03-14 | $6.67 | $7.31 | 500 |
| 2013-03-13 | $6.59 | $7.22 | 600 |
| 2013-03-12 | $6.73 | $7.37 | 0 |
| 2013-03-11 | $6.73 | $7.37 | 300 |
| 2013-03-08 | $6.84 | $7.49 | 500 |
| 2013-03-07 | $6.69 | $7.33 | 2,100 |
| 2013-03-06 | $6.75 | $7.39 | 1,400 |
| 2013-03-05 | $6.69 | $7.33 | 0 |
| 2013-03-04 | $6.69 | $7.33 | 300 |
| 2013-03-01 | $6.62 | $7.25 | 0 |
| 2013-02-28 | $6.62 | $7.25 | 1,000 |
| 2013-02-27 | $6.69 | $7.33 | 3,400 |
| 2013-02-26 | $6.64 | $7.27 | 2,500 |
| 2013-02-25 | $6.24 | $6.84 | 1,800 |
| 2013-02-22 | $6.53 | $7.15 | 300 |
| 2013-02-21 | $6.39 | $7.00 | 0 |
| 2013-02-20 | $6.39 | $7.00 | 2,800 |
| 2013-02-19 | $6.18 | $6.77 | 300 |
| 2013-02-15 | $6.22 | $6.81 | 200 |
| 2013-02-14 | $6.31 | $6.91 | 2,000 |
| 2013-02-13 | $6.37 | $6.98 | 0 |
| 2013-02-12 | $6.37 | $6.98 | 200 |
| 2013-02-11 | $6.18 | $6.77 | 200 |
| 2013-02-08 | $6.28 | $6.88 | 400 |
| 2013-02-07 | $6.20 | $6.79 | 1,100 |
| 2013-02-06 | $6.35 | $6.96 | 600 |
| 2013-02-05 | $6.25 | $6.85 | 1,000 |
| 2013-02-04 | $6.25 | $6.85 | 2,700 |
| 2013-02-01 | $6.45 | $7.07 | 200 |
| 2013-01-31 | $6.07 | $6.65 | 2,800 |
| 2013-01-30 | $5.95 | $6.52 | 38,300 |
| 2013-01-29 | $5.84 | $6.40 | 1,000 |
| 2013-01-28 | $5.75 | $6.30 | 3,400 |
| 2013-01-25 | $5.97 | $6.54 | 3,000 |
| 2013-01-24 | $5.94 | $6.51 | 700 |
| 2013-01-23 | $5.94 | $6.51 | 300 |
| 2013-01-22 | $6.01 | $6.58 | 700 |
| 2013-01-18 | $6.12 | $6.70 | 200 |
| 2013-01-17 | $6.00 | $6.57 | 2,000 |
| 2013-01-16 | $5.94 | $6.51 | 6,400 |
| 2013-01-15 | $6.17 | $6.76 | 3,700 |
| 2013-01-14 | $6.33 | $6.93 | 800 |
| 2013-01-11 | $6.33 | $6.93 | 8,500 |
| 2013-01-10 | $6.30 | $6.90 | 5,400 |
| 2013-01-09 | $6.11 | $6.69 | 3,800 |
| 2013-01-08 | $5.98 | $6.55 | 900 |
| 2013-01-07 | $5.66 | $6.20 | 400 |
| 2013-01-04 | $5.54 | $6.07 | 1,400 |
| 2013-01-03 | $5.59 | $6.12 | 1,100 |
| 2013-01-02 | $5.64 | $6.18 | 200 |