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
- 1999-07-01 to 2026-07-17
- 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 | $8.70 | $10.90 | 28,115 |
| 2013-12-30 | $8.85 | $11.08 | 24,568 |
| 2013-12-27 | $9.02 | $11.30 | 23,464 |
| 2013-12-26 | $9.19 | $11.51 | 14,955 |
| 2013-12-24 | $9.40 | $11.77 | 11,980 |
| 2013-12-23 | $9.40 | $11.77 | 40,654 |
| 2013-12-20 | $9.40 | $11.77 | 126,876 |
| 2013-12-19 | $9.06 | $11.35 | 23,247 |
| 2013-12-18 | $9.41 | $11.79 | 30,153 |
| 2013-12-17 | $9.40 | $11.77 | 13,981 |
| 2013-12-16 | $9.17 | $11.48 | 30,599 |
| 2013-12-13 | $9.10 | $11.40 | 17,965 |
| 2013-12-12 | $8.97 | $11.23 | 16,696 |
| 2013-12-11 | $8.99 | $11.26 | 20,550 |
| 2013-12-10 | $8.93 | $11.18 | 15,199 |
| 2013-12-09 | $9.05 | $11.33 | 21,765 |
| 2013-12-06 | $9.10 | $11.40 | 35,288 |
| 2013-12-05 | $8.77 | $10.92 | 7,385 |
| 2013-12-04 | $8.89 | $11.06 | 9,861 |
| 2013-12-03 | $8.72 | $10.85 | 32,568 |
| 2013-12-02 | $8.97 | $11.16 | 22,811 |
| 2013-11-29 | $8.99 | $11.19 | 5,918 |
| 2013-11-27 | $9.00 | $11.20 | 19,148 |
| 2013-11-26 | $9.01 | $11.21 | 46,406 |
| 2013-11-25 | $8.98 | $11.18 | 59,642 |
| 2013-11-22 | $8.87 | $11.04 | 39,078 |
| 2013-11-21 | $8.94 | $11.13 | 41,878 |
| 2013-11-20 | $8.94 | $11.13 | 27,590 |
| 2013-11-19 | $8.49 | $10.57 | 14,043 |
| 2013-11-18 | $8.72 | $10.85 | 21,743 |
| 2013-11-15 | $8.69 | $10.82 | 42,239 |
| 2013-11-14 | $8.46 | $10.53 | 11,421 |
| 2013-11-13 | $8.52 | $10.60 | 12,347 |
| 2013-11-12 | $8.55 | $10.64 | 12,597 |
| 2013-11-11 | $8.79 | $10.94 | 30,919 |
| 2013-11-08 | $8.75 | $10.89 | 58,725 |
| 2013-11-07 | $8.94 | $11.13 | 91,341 |
| 2013-11-06 | $8.70 | $10.83 | 127,489 |
| 2013-11-05 | $8.40 | $10.45 | 36,631 |
| 2013-11-04 | $8.44 | $10.50 | 28,766 |
| 2013-11-01 | $8.23 | $10.24 | 28,679 |
| 2013-10-31 | $8.26 | $10.28 | 41,306 |
| 2013-10-30 | $8.16 | $10.16 | 21,427 |
| 2013-10-29 | $8.35 | $10.39 | 15,975 |
| 2013-10-28 | $8.35 | $10.39 | 17,048 |
| 2013-10-25 | $8.38 | $10.43 | 39,053 |
| 2013-10-24 | $8.41 | $10.47 | 12,510 |
| 2013-10-23 | $8.34 | $10.38 | 15,885 |
| 2013-10-22 | $8.47 | $10.54 | 17,617 |
| 2013-10-21 | $8.47 | $10.54 | 24,987 |
| 2013-10-18 | $8.47 | $10.54 | 44,888 |
| 2013-10-17 | $8.45 | $10.52 | 20,296 |
| 2013-10-16 | $8.33 | $10.37 | 16,126 |
| 2013-10-15 | $8.28 | $10.31 | 11,349 |
| 2013-10-14 | $8.37 | $10.42 | 23,206 |
| 2013-10-11 | $8.40 | $10.45 | 51,162 |
| 2013-10-10 | $8.25 | $10.27 | 16,861 |
| 2013-10-09 | $8.07 | $10.04 | 20,940 |
| 2013-10-08 | $7.77 | $9.67 | 63,880 |
| 2013-10-07 | $8.13 | $10.12 | 16,370 |
| 2013-10-04 | $8.26 | $10.28 | 31,779 |
| 2013-10-03 | $8.25 | $10.27 | 20,490 |
| 2013-10-02 | $8.33 | $10.37 | 25,539 |
| 2013-10-01 | $8.32 | $10.35 | 13,509 |
| 2013-09-30 | $8.28 | $10.31 | 41,824 |
| 2013-09-27 | $8.36 | $10.40 | 12,174 |
| 2013-09-26 | $8.32 | $10.35 | 9,008 |
| 2013-09-25 | $8.31 | $10.34 | 11,560 |
| 2013-09-24 | $8.36 | $10.40 | 24,493 |
| 2013-09-23 | $8.45 | $10.45 | 24,544 |
| 2013-09-20 | $8.45 | $10.45 | 33,588 |
| 2013-09-19 | $8.34 | $10.32 | 15,081 |
| 2013-09-18 | $8.38 | $10.36 | 32,203 |
| 2013-09-17 | $8.34 | $10.32 | 83,110 |
| 2013-09-16 | $8.21 | $10.15 | 36,697 |
| 2013-09-13 | $8.16 | $10.09 | 23,908 |
| 2013-09-12 | $8.17 | $10.11 | 43,000 |
| 2013-09-11 | $8.16 | $10.09 | 20,357 |
| 2013-09-10 | $8.18 | $10.12 | 34,100 |
| 2013-09-09 | $8.13 | $10.06 | 31,430 |
| 2013-09-06 | $8.10 | $10.02 | 60,575 |
| 2013-09-05 | $8.08 | $9.99 | 21,995 |
| 2013-09-04 | $8.10 | $10.02 | 24,005 |
| 2013-09-03 | $8.17 | $10.11 | 61,611 |
| 2013-08-30 | $7.74 | $9.57 | 46,410 |
| 2013-08-29 | $7.95 | $9.83 | 14,062 |
| 2013-08-28 | $7.92 | $9.80 | 23,677 |
| 2013-08-27 | $7.92 | $9.80 | 35,375 |
| 2013-08-26 | $8.03 | $9.93 | 84,293 |
| 2013-08-23 | $8.14 | $10.07 | 160,186 |
| 2013-08-22 | $7.84 | $9.70 | 62,332 |
| 2013-08-21 | $7.20 | $8.91 | 13,172 |
| 2013-08-20 | $7.44 | $9.20 | 25,738 |
| 2013-08-19 | $7.33 | $9.07 | 22,772 |
| 2013-08-16 | $7.57 | $9.36 | 20,068 |
| 2013-08-15 | $7.78 | $9.62 | 34,366 |
| 2013-08-14 | $7.87 | $9.73 | 17,134 |
| 2013-08-13 | $7.96 | $9.85 | 90,239 |
| 2013-08-12 | $7.96 | $9.85 | 54,461 |
| 2013-08-09 | $7.95 | $9.83 | 36,310 |
| 2013-08-08 | $8.05 | $9.96 | 31,091 |
| 2013-08-07 | $8.09 | $10.01 | 49,654 |
| 2013-08-06 | $7.51 | $9.29 | 13,566 |
| 2013-08-05 | $7.66 | $9.47 | 25,598 |
| 2013-08-02 | $7.51 | $9.29 | 29,583 |
| 2013-08-01 | $7.82 | $9.67 | 18,670 |
| 2013-07-31 | $7.57 | $9.36 | 31,085 |
| 2013-07-30 | $7.55 | $9.34 | 23,203 |
| 2013-07-29 | $7.75 | $9.59 | 30,777 |
| 2013-07-26 | $8.03 | $9.93 | 10,402 |
| 2013-07-25 | $8.16 | $10.09 | 27,367 |
| 2013-07-24 | $8.06 | $9.97 | 14,613 |
| 2013-07-23 | $8.05 | $9.96 | 18,861 |
| 2013-07-22 | $8.02 | $9.92 | 16,380 |
| 2013-07-19 | $8.13 | $10.06 | 19,363 |
| 2013-07-18 | $8.18 | $10.12 | 19,856 |
| 2013-07-17 | $8.10 | $10.02 | 57,492 |
| 2013-07-16 | $8.03 | $9.93 | 74,870 |
| 2013-07-15 | $7.86 | $9.72 | 79,075 |
| 2013-07-12 | $7.88 | $9.75 | 16,883 |
| 2013-07-11 | $7.87 | $9.73 | 15,168 |
| 2013-07-10 | $7.75 | $9.59 | 15,687 |
| 2013-07-09 | $7.74 | $9.57 | 19,985 |
| 2013-07-08 | $7.74 | $9.57 | 31,738 |
| 2013-07-05 | $7.81 | $9.66 | 25,543 |
| 2013-07-03 | $7.73 | $9.56 | 10,112 |
| 2013-07-02 | $7.95 | $9.83 | 113,986 |
| 2013-07-01 | $7.93 | $9.81 | 51,374 |
| 2013-06-28 | $7.49 | $9.26 | 162,682 |
| 2013-06-27 | $7.28 | $9.00 | 21,969 |
| 2013-06-26 | $7.06 | $8.73 | 22,592 |
| 2013-06-25 | $7.09 | $8.77 | 58,014 |
| 2013-06-24 | $7.10 | $8.78 | 32,313 |
| 2013-06-21 | $7.20 | $8.91 | 67,546 |
| 2013-06-20 | $7.17 | $8.87 | 38,526 |
| 2013-06-19 | $7.62 | $9.42 | 15,873 |
| 2013-06-18 | $7.85 | $9.71 | 22,714 |
| 2013-06-17 | $7.79 | $9.64 | 21,362 |
| 2013-06-14 | $7.67 | $9.49 | 33,687 |
| 2013-06-13 | $7.74 | $9.57 | 21,723 |
| 2013-06-12 | $7.34 | $9.08 | 76,984 |
| 2013-06-11 | $7.41 | $9.10 | 27,085 |
| 2013-06-10 | $7.40 | $9.09 | 51,455 |
| 2013-06-07 | $7.52 | $9.24 | 23,507 |
| 2013-06-06 | $7.63 | $9.37 | 37,750 |
| 2013-06-05 | $7.41 | $9.10 | 58,274 |
| 2013-06-04 | $7.47 | $9.18 | 52,652 |
| 2013-06-03 | $7.67 | $9.42 | 51,446 |
| 2013-05-31 | $7.46 | $9.16 | 40,898 |
| 2013-05-30 | $7.64 | $9.39 | 20,159 |
| 2013-05-29 | $7.70 | $9.46 | 56,863 |
| 2013-05-28 | $7.69 | $9.45 | 74,296 |
| 2013-05-24 | $7.69 | $9.45 | 98,301 |
| 2013-05-23 | $7.49 | $9.20 | 32,353 |
| 2013-05-22 | $7.48 | $9.19 | 54,686 |
| 2013-05-21 | $7.40 | $9.09 | 174,421 |
| 2013-05-20 | $7.50 | $9.21 | 116,011 |
| 2013-05-17 | $7.62 | $9.36 | 69,005 |
| 2013-05-16 | $7.52 | $9.24 | 70,333 |
| 2013-05-15 | $7.44 | $9.14 | 41,340 |
| 2013-05-14 | $7.49 | $9.20 | 110,297 |
| 2013-05-13 | $7.51 | $9.23 | 112,719 |
| 2013-05-10 | $7.77 | $9.55 | 55,636 |
| 2013-05-09 | $7.84 | $9.63 | 198,044 |
| 2013-05-08 | $7.96 | $9.78 | 211,351 |
| 2013-05-07 | $8.99 | $11.04 | 42,069 |
| 2013-05-06 | $9.05 | $11.12 | 70,941 |
| 2013-05-03 | $8.92 | $10.96 | 33,690 |
| 2013-05-02 | $8.99 | $11.04 | 54,802 |
| 2013-05-01 | $8.53 | $10.48 | 93,072 |
| 2013-04-30 | $9.18 | $11.28 | 53,813 |
| 2013-04-29 | $9.11 | $11.19 | 60,881 |
| 2013-04-26 | $9.15 | $11.24 | 71,649 |
| 2013-04-25 | $9.10 | $11.18 | 55,242 |
| 2013-04-24 | $8.90 | $10.93 | 67,396 |
| 2013-04-23 | $8.78 | $10.79 | 57,290 |
| 2013-04-22 | $8.79 | $10.80 | 79,243 |
| 2013-04-19 | $8.59 | $10.55 | 61,321 |
| 2013-04-18 | $8.68 | $10.66 | 51,851 |
| 2013-04-17 | $8.62 | $10.59 | 72,758 |
| 2013-04-16 | $9.04 | $11.11 | 92,552 |
| 2013-04-15 | $8.70 | $10.69 | 316,326 |
| 2013-04-12 | $9.61 | $11.81 | 116,272 |
| 2013-04-11 | $9.73 | $11.95 | 144,948 |
| 2013-04-10 | $9.72 | $11.94 | 140,132 |
| 2013-04-09 | $9.46 | $11.62 | 163,726 |
| 2013-04-08 | $9.34 | $11.47 | 267,133 |
| 2013-04-05 | $9.00 | $11.06 | 218,510 |
| 2013-04-04 | $8.69 | $10.68 | 147,695 |
| 2013-04-03 | $8.55 | $10.50 | 101,795 |
| 2013-04-02 | $8.34 | $10.25 | 82,566 |
| 2013-04-01 | $7.99 | $9.82 | 114,173 |
| 2013-03-28 | $7.93 | $9.74 | 107,924 |
| 2013-03-27 | $8.19 | $10.06 | 70,231 |
| 2013-03-26 | $8.30 | $10.20 | 108,224 |
| 2013-03-25 | $8.17 | $10.04 | 259,916 |
| 2013-03-22 | $7.95 | $9.77 | 173,017 |
| 2013-03-21 | $7.70 | $9.46 | 114,998 |
| 2013-03-20 | $7.46 | $9.10 | 180,851 |
| 2013-03-19 | $7.22 | $8.81 | 247,574 |
| 2013-03-18 | $7.14 | $8.71 | 238,275 |
| 2013-03-15 | $6.70 | $8.18 | 140,098 |
| 2013-03-14 | $6.81 | $8.31 | 27,889 |
| 2013-03-13 | $6.78 | $8.27 | 14,748 |
| 2013-03-12 | $6.88 | $8.40 | 21,265 |
| 2013-03-11 | $6.92 | $8.44 | 41,556 |
| 2013-03-08 | $6.94 | $8.47 | 38,219 |
| 2013-03-07 | $6.96 | $8.49 | 22,719 |
| 2013-03-06 | $6.92 | $8.44 | 22,376 |
| 2013-03-05 | $6.99 | $8.53 | 82,222 |
| 2013-03-04 | $6.92 | $8.44 | 44,990 |
| 2013-03-01 | $6.71 | $8.19 | 36,996 |
| 2013-02-28 | $6.28 | $7.66 | 8,030 |
| 2013-02-27 | $6.22 | $7.59 | 41,152 |
| 2013-02-26 | $6.39 | $7.80 | 21,327 |
| 2013-02-25 | $6.58 | $8.03 | 26,520 |
| 2013-02-22 | $6.92 | $8.44 | 16,095 |
| 2013-02-21 | $6.56 | $8.01 | 6,942 |
| 2013-02-20 | $6.74 | $8.22 | 26,089 |
| 2013-02-19 | $6.73 | $8.21 | 37,939 |
| 2013-02-15 | $6.52 | $7.96 | 32,157 |
| 2013-02-14 | $6.16 | $7.52 | 50,738 |
| 2013-02-13 | $6.13 | $7.48 | 14,134 |
| 2013-02-12 | $6.05 | $7.38 | 10,864 |
| 2013-02-11 | $6.02 | $7.35 | 42,517 |
| 2013-02-08 | $5.98 | $7.30 | 11,701 |
| 2013-02-07 | $6.00 | $7.32 | 37,237 |
| 2013-02-06 | $5.95 | $7.26 | 27,482 |
| 2013-02-05 | $5.70 | $6.96 | 16,765 |
| 2013-02-04 | $5.66 | $6.91 | 42,197 |
| 2013-02-01 | $5.78 | $7.05 | 28,015 |
| 2013-01-31 | $5.83 | $7.11 | 7,217 |
| 2013-01-30 | $5.92 | $7.22 | 20,787 |
| 2013-01-29 | $5.91 | $7.21 | 25,501 |
| 2013-01-28 | $5.65 | $6.89 | 25,389 |
| 2013-01-25 | $5.35 | $6.53 | 9,363 |
| 2013-01-24 | $5.39 | $6.58 | 8,814 |
| 2013-01-23 | $5.40 | $6.59 | 12,089 |
| 2013-01-22 | $5.34 | $6.52 | 14,808 |
| 2013-01-18 | $5.35 | $6.53 | 106,635 |
| 2013-01-17 | $5.50 | $6.71 | 21,829 |
| 2013-01-16 | $5.46 | $6.66 | 38,556 |
| 2013-01-15 | $5.46 | $6.66 | 27,397 |
| 2013-01-14 | $5.46 | $6.66 | 6,560 |
| 2013-01-11 | $5.44 | $6.64 | 35,695 |
| 2013-01-10 | $5.42 | $6.61 | 35,202 |
| 2013-01-09 | $5.44 | $6.64 | 27,291 |
| 2013-01-08 | $5.39 | $6.58 | 47,037 |
| 2013-01-07 | $5.26 | $6.42 | 25,470 |
| 2013-01-04 | $5.38 | $6.57 | 46,286 |
| 2013-01-03 | $5.34 | $6.52 | 51,027 |
| 2013-01-02 | $5.47 | $6.67 | 71,515 |