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
- 2010-10-29 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $7.57 | $7.57 | 1,425,600 | — | — |
| 2013-12-30 | $7.61 | $7.61 | 872,800 | — | — |
| 2013-12-27 | $7.82 | $7.82 | 951,500 | — | — |
| 2013-12-26 | $7.65 | $7.65 | 644,700 | — | — |
| 2013-12-24 | $7.61 | $7.61 | 783,500 | — | — |
| 2013-12-23 | $7.61 | $7.61 | 737,300 | — | — |
| 2013-12-20 | $7.62 | $7.62 | 1,777,800 | — | — |
| 2013-12-19 | $7.65 | $7.65 | 934,800 | — | — |
| 2013-12-18 | $7.85 | $7.85 | 667,900 | — | — |
| 2013-12-17 | $7.87 | $7.87 | 2,022,100 | — | — |
| 2013-12-16 | $7.77 | $7.77 | 683,100 | — | — |
| 2013-12-13 | $7.70 | $7.70 | 319,600 | — | — |
| 2013-12-12 | $7.65 | $7.65 | 814,600 | — | — |
| 2013-12-11 | $7.93 | $7.93 | 738,000 | — | — |
| 2013-12-10 | $8.01 | $8.01 | 576,900 | — | — |
| 2013-12-09 | $7.81 | $7.81 | 779,400 | — | — |
| 2013-12-06 | $7.65 | $7.65 | 941,500 | — | — |
| 2013-12-05 | $7.62 | $7.62 | 465,800 | — | — |
| 2013-12-04 | $7.80 | $7.80 | 660,900 | — | — |
| 2013-12-03 | $7.52 | $7.52 | 766,200 | — | — |
| 2013-12-02 | $7.57 | $7.57 | 632,100 | — | — |
| 2013-11-29 | $7.91 | $7.91 | 196,100 | — | — |
| 2013-11-27 | $7.77 | $7.77 | 548,900 | — | — |
| 2013-11-26 | $7.84 | $7.84 | 420,200 | — | — |
| 2013-11-25 | $7.91 | $7.91 | 785,000 | — | — |
| 2013-11-22 | $7.89 | $7.89 | 600,300 | — | — |
| 2013-11-21 | $7.92 | $7.92 | 850,100 | — | — |
| 2013-11-20 | $7.91 | $7.91 | 1,322,800 | — | — |
| 2013-11-19 | $8.15 | $8.15 | 404,900 | — | — |
| 2013-11-18 | $8.16 | $8.16 | 531,400 | — | — |
| 2013-11-15 | $8.33 | $8.33 | 349,600 | — | — |
| 2013-11-14 | $8.39 | $8.39 | 748,300 | — | — |
| 2013-11-13 | $8.26 | $8.26 | 601,800 | — | — |
| 2013-11-12 | $8.34 | $8.34 | 752,500 | — | — |
| 2013-11-11 | $8.57 | $8.57 | 224,100 | — | — |
| 2013-11-08 | $8.62 | $8.62 | 420,100 | — | — |
| 2013-11-07 | $8.66 | $8.66 | 421,200 | — | — |
| 2013-11-06 | $8.74 | $8.74 | 224,600 | — | — |
| 2013-11-05 | $8.70 | $8.70 | 270,200 | — | — |
| 2013-11-04 | $8.71 | $8.71 | 484,300 | — | — |
| 2013-11-01 | $8.77 | $8.77 | 355,600 | — | — |
| 2013-10-31 | $8.77 | $8.77 | 526,700 | — | — |
| 2013-10-30 | $9.10 | $9.10 | 480,500 | — | — |
| 2013-10-29 | $9.00 | $9.00 | 578,600 | — | — |
| 2013-10-28 | $9.03 | $9.03 | 731,800 | — | — |
| 2013-10-25 | $9.01 | $9.01 | 442,000 | — | — |
| 2013-10-24 | $9.02 | $9.02 | 592,000 | — | — |
| 2013-10-23 | $8.97 | $8.97 | 318,000 | — | — |
| 2013-10-22 | $9.03 | $9.03 | 564,900 | — | — |
| 2013-10-21 | $8.79 | $8.79 | 474,900 | — | — |
| 2013-10-18 | $8.68 | $8.68 | 361,800 | — | — |
| 2013-10-17 | $8.68 | $8.68 | 857,800 | — | — |
| 2013-10-16 | $8.41 | $8.41 | 382,900 | — | — |
| 2013-10-15 | $8.43 | $8.43 | 887,600 | — | — |
| 2013-10-14 | $8.42 | $8.42 | 366,100 | — | — |
| 2013-10-11 | $8.43 | $8.43 | 1,357,200 | — | — |
| 2013-10-10 | $8.62 | $8.62 | 663,800 | — | — |
| 2013-10-09 | $8.74 | $8.74 | 848,900 | — | — |
| 2013-10-08 | $8.93 | $8.93 | 813,400 | — | — |
| 2013-10-07 | $8.95 | $8.95 | 864,600 | — | — |
| 2013-10-04 | $8.71 | $8.71 | 450,400 | — | — |
| 2013-10-03 | $8.70 | $8.70 | 336,200 | — | — |
| 2013-10-02 | $8.72 | $8.72 | 721,600 | — | — |
| 2013-10-01 | $8.53 | $8.53 | 1,047,900 | — | — |
| 2013-09-30 | $8.73 | $8.73 | 418,000 | — | — |
| 2013-09-27 | $8.74 | $8.74 | 420,600 | — | — |
| 2013-09-26 | $8.73 | $8.73 | 351,500 | — | — |
| 2013-09-25 | $8.74 | $8.74 | 587,500 | — | — |
| 2013-09-24 | $8.67 | $8.67 | 794,100 | — | — |
| 2013-09-23 | $8.65 | $8.65 | 459,600 | — | — |
| 2013-09-20 | $8.74 | $8.74 | 934,200 | — | — |
| 2013-09-19 | $9.28 | $9.28 | 1,153,700 | — | — |
| 2013-09-18 | $9.31 | $9.31 | 2,253,200 | — | — |
| 2013-09-17 | $8.67 | $8.67 | 477,800 | — | — |
| 2013-09-16 | $8.66 | $8.66 | 569,600 | — | — |
| 2013-09-13 | $8.83 | $8.83 | 876,300 | — | — |
| 2013-09-12 | $8.70 | $8.70 | 1,819,100 | — | — |
| 2013-09-11 | $9.28 | $9.28 | 297,600 | — | — |
| 2013-09-10 | $9.20 | $9.20 | 910,300 | — | — |
| 2013-09-09 | $9.54 | $9.54 | 348,400 | — | — |
| 2013-09-06 | $9.58 | $9.58 | 767,000 | — | — |
| 2013-09-05 | $9.35 | $9.35 | 773,500 | — | — |
| 2013-09-04 | $9.49 | $9.49 | 541,500 | — | — |
| 2013-09-03 | $9.77 | $9.77 | 627,900 | — | — |
| 2013-08-30 | $9.44 | $9.44 | 808,800 | — | — |
| 2013-08-29 | $9.57 | $9.57 | 980,200 | — | — |
| 2013-08-28 | $9.79 | $9.79 | 2,437,000 | — | — |
| 2013-08-27 | $9.87 | $9.87 | 1,645,800 | — | — |
| 2013-08-26 | $9.75 | $9.75 | 1,475,100 | — | — |
| 2013-08-23 | $9.64 | $9.64 | 1,205,500 | — | — |
| 2013-08-22 | $9.27 | $9.27 | 431,400 | — | — |
| 2013-08-21 | $9.21 | $9.21 | 934,900 | — | — |
| 2013-08-20 | $9.26 | $9.26 | 997,800 | — | — |
| 2013-08-19 | $9.32 | $9.32 | 985,300 | — | — |
| 2013-08-16 | $9.35 | $9.35 | 2,132,100 | — | — |
| 2013-08-15 | $9.19 | $9.19 | 2,114,200 | — | — |
| 2013-08-14 | $8.73 | $8.73 | 1,421,000 | — | — |
| 2013-08-13 | $8.54 | $8.54 | 1,119,700 | — | — |
| 2013-08-12 | $8.50 | $8.50 | 981,700 | — | — |
| 2013-08-09 | $8.15 | $8.15 | 541,600 | — | — |
| 2013-08-08 | $8.08 | $8.08 | 763,700 | — | — |
| 2013-08-07 | $7.74 | $7.74 | 259,500 | — | — |
| 2013-08-06 | $7.72 | $7.72 | 436,300 | — | — |
| 2013-08-05 | $7.82 | $7.82 | 408,600 | — | — |
| 2013-08-02 | $7.86 | $7.86 | 387,300 | — | — |
| 2013-08-01 | $7.77 | $7.77 | 829,300 | — | — |
| 2013-07-31 | $7.86 | $7.86 | 658,400 | — | — |
| 2013-07-30 | $7.81 | $7.81 | 1,304,500 | — | — |
| 2013-07-29 | $7.89 | $7.89 | 684,500 | — | — |
| 2013-07-26 | $7.96 | $7.96 | 631,300 | — | — |
| 2013-07-25 | $8.03 | $8.03 | 624,600 | — | — |
| 2013-07-24 | $7.99 | $7.99 | 1,291,800 | — | — |
| 2013-07-23 | $8.13 | $8.13 | 2,017,000 | — | — |
| 2013-07-22 | $8.11 | $8.11 | 1,585,600 | — | — |
| 2013-07-19 | $7.72 | $7.72 | 446,600 | — | — |
| 2013-07-18 | $7.64 | $7.64 | 847,300 | — | — |
| 2013-07-17 | $7.66 | $7.66 | 1,322,600 | — | — |
| 2013-07-16 | $7.96 | $7.96 | 565,500 | — | — |
| 2013-07-15 | $7.92 | $7.92 | 429,800 | — | — |
| 2013-07-12 | $7.91 | $7.91 | 619,700 | — | — |
| 2013-07-11 | $8.00 | $8.00 | 775,400 | — | — |
| 2013-07-10 | $7.56 | $7.56 | 444,800 | — | — |
| 2013-07-09 | $7.59 | $7.59 | 629,300 | — | — |
| 2013-07-08 | $7.50 | $7.50 | 379,000 | — | — |
| 2013-07-05 | $7.42 | $7.42 | 664,400 | — | — |
| 2013-07-03 | $7.74 | $7.74 | 633,100 | — | — |
| 2013-07-02 | $7.63 | $7.63 | 637,100 | — | — |
| 2013-07-01 | $7.72 | $7.72 | 1,591,600 | — | — |
| 2013-06-28 | $7.72 | $7.72 | 1,719,600 | — | — |
| 2013-06-27 | $7.20 | $7.20 | 1,109,600 | — | — |
| 2013-06-26 | $7.21 | $7.21 | 1,554,800 | — | — |
| 2013-06-25 | $7.63 | $7.63 | 572,200 | — | — |
| 2013-06-24 | $7.67 | $7.67 | 2,297,300 | — | — |
| 2013-06-21 | $7.86 | $7.86 | 718,900 | — | — |
| 2013-06-20 | $7.71 | $7.71 | 2,468,600 | — | — |
| 2013-06-19 | $8.38 | $8.38 | 1,118,700 | — | — |
| 2013-06-18 | $8.50 | $8.50 | 934,700 | — | — |
| 2013-06-17 | $8.58 | $8.58 | 596,300 | — | — |
| 2013-06-14 | $8.63 | $8.63 | 563,200 | — | — |
| 2013-06-13 | $8.51 | $8.51 | 464,800 | — | — |
| 2013-06-12 | $8.51 | $8.51 | 503,800 | — | — |
| 2013-06-11 | $8.47 | $8.47 | 458,800 | — | — |
| 2013-06-10 | $8.59 | $8.59 | 652,100 | — | — |
| 2013-06-07 | $8.50 | $8.50 | 1,138,000 | — | — |
| 2013-06-06 | $8.92 | $8.92 | 492,100 | — | — |
| 2013-06-05 | $8.85 | $8.85 | 526,300 | — | — |
| 2013-06-04 | $8.88 | $8.88 | 974,500 | — | — |
| 2013-06-03 | $8.92 | $8.92 | 1,325,000 | — | — |
| 2013-05-31 | $8.75 | $8.75 | 804,700 | — | — |
| 2013-05-30 | $8.96 | $8.96 | 786,700 | — | — |
| 2013-05-29 | $8.85 | $8.85 | 442,900 | — | — |
| 2013-05-28 | $8.74 | $8.74 | 591,100 | — | — |
| 2013-05-24 | $8.80 | $8.80 | 372,800 | — | — |
| 2013-05-23 | $8.92 | $8.92 | 827,100 | — | — |
| 2013-05-22 | $8.76 | $8.76 | 1,750,700 | — | — |
| 2013-05-21 | $8.80 | $8.80 | 1,072,400 | — | — |
| 2013-05-20 | $9.07 | $9.07 | 1,623,700 | — | — |
| 2013-05-17 | $8.66 | $8.66 | 1,472,800 | — | — |
| 2013-05-16 | $8.87 | $8.87 | 754,800 | — | — |
| 2013-05-15 | $8.79 | $8.79 | 1,669,900 | — | — |
| 2013-05-14 | $9.18 | $9.18 | 450,400 | — | — |
| 2013-05-13 | $9.27 | $9.27 | 345,300 | — | — |
| 2013-05-10 | $9.34 | $9.34 | 624,000 | — | — |
| 2013-05-09 | $9.33 | $9.33 | 518,200 | — | — |
| 2013-05-08 | $9.43 | $9.43 | 952,300 | — | — |
| 2013-05-07 | $9.40 | $9.40 | 756,300 | — | — |
| 2013-05-06 | $9.45 | $9.45 | 596,800 | — | — |
| 2013-05-03 | $9.49 | $9.49 | 784,000 | — | — |
| 2013-05-02 | $9.39 | $9.39 | 952,000 | — | — |
| 2013-05-01 | $9.33 | $9.33 | 1,247,500 | — | — |
| 2013-04-30 | $9.58 | $9.58 | 1,086,200 | — | — |
| 2013-04-29 | $9.59 | $9.59 | 1,114,400 | — | — |
| 2013-04-26 | $9.44 | $9.44 | 1,647,100 | — | — |
| 2013-04-25 | $9.57 | $9.57 | 2,295,300 | — | — |
| 2013-04-24 | $9.13 | $9.13 | 1,156,200 | — | — |
| 2013-04-23 | $9.00 | $9.00 | 1,149,800 | — | — |
| 2013-04-22 | $9.21 | $9.21 | 962,000 | — | — |
| 2013-04-19 | $9.09 | $9.09 | 1,164,200 | — | — |
| 2013-04-18 | $9.09 | $9.09 | 804,500 | — | — |
| 2013-04-17 | $9.12 | $9.12 | 1,127,300 | — | — |
| 2013-04-16 | $9.16 | $9.16 | 1,659,700 | — | — |
| 2013-04-15 | $8.96 | $8.96 | 5,532,500 | — | — |
| 2013-04-12 | $10.22 | $10.22 | 3,099,900 | — | — |
| 2013-04-11 | $10.83 | $10.83 | 894,900 | — | — |
| 2013-04-10 | $10.82 | $10.82 | 1,102,000 | — | — |
| 2013-04-09 | $10.97 | $10.97 | 1,712,600 | — | — |
| 2013-04-08 | $10.71 | $10.71 | 892,200 | — | — |
| 2013-04-05 | $10.74 | $10.74 | 1,460,300 | — | — |
| 2013-04-04 | $10.53 | $10.53 | 1,425,900 | — | — |
| 2013-04-03 | $10.59 | $10.59 | 2,383,100 | — | — |
| 2013-04-02 | $10.78 | $10.78 | 2,499,000 | — | — |
| 2013-04-01 | $11.07 | $11.07 | 1,402,400 | — | — |
| 2013-03-28 | $11.21 | $11.21 | 1,098,800 | — | — |
| 2013-03-27 | $11.36 | $11.36 | 968,200 | — | — |
| 2013-03-26 | $11.37 | $11.37 | 822,800 | — | — |
| 2013-03-25 | $11.44 | $11.44 | 734,700 | — | — |
| 2013-03-22 | $11.42 | $11.42 | 860,000 | — | — |
| 2013-03-21 | $11.59 | $11.59 | 906,100 | — | — |
| 2013-03-20 | $11.46 | $11.46 | 607,100 | — | — |
| 2013-03-19 | $11.54 | $11.54 | 676,900 | — | — |
| 2013-03-18 | $11.54 | $11.54 | 660,100 | — | — |
| 2013-03-15 | $11.46 | $11.46 | 497,400 | — | — |
| 2013-03-14 | $11.44 | $11.44 | 767,200 | — | — |
| 2013-03-13 | $11.56 | $11.56 | 1,304,800 | — | — |
| 2013-03-12 | $11.64 | $11.64 | 885,200 | — | — |
| 2013-03-11 | $11.53 | $11.53 | 502,400 | — | — |
| 2013-03-08 | $11.51 | $11.51 | 617,500 | — | — |
| 2013-03-07 | $11.46 | $11.46 | 495,000 | — | — |
| 2013-03-06 | $11.55 | $11.55 | 639,200 | — | — |
| 2013-03-05 | $11.41 | $11.41 | 520,100 | — | — |
| 2013-03-04 | $11.33 | $11.33 | 744,400 | — | — |
| 2013-03-01 | $11.41 | $11.41 | 887,600 | — | — |
| 2013-02-28 | $11.34 | $11.34 | 911,700 | — | — |
| 2013-02-27 | $11.56 | $11.56 | 739,200 | — | — |
| 2013-02-26 | $11.77 | $11.77 | 2,589,900 | — | — |
| 2013-02-25 | $11.61 | $11.61 | 2,455,000 | — | — |
| 2013-02-22 | $11.37 | $11.37 | 768,000 | — | — |
| 2013-02-21 | $11.28 | $11.28 | 1,659,600 | — | — |
| 2013-02-20 | $11.21 | $11.21 | 2,720,000 | — | — |
| 2013-02-19 | $11.66 | $11.66 | 1,516,800 | — | — |
| 2013-02-15 | $11.80 | $11.80 | 1,778,300 | — | — |
| 2013-02-14 | $12.09 | $12.09 | 912,000 | — | — |
| 2013-02-13 | $12.25 | $12.25 | 505,900 | — | — |
| 2013-02-12 | $12.35 | $12.35 | 589,800 | — | — |
| 2013-02-11 | $12.33 | $12.33 | 1,136,500 | — | — |
| 2013-02-08 | $12.59 | $12.59 | 371,700 | — | — |
| 2013-02-07 | $12.58 | $12.58 | 769,500 | — | — |
| 2013-02-06 | $12.74 | $12.74 | 612,000 | — | — |
| 2013-02-05 | $12.71 | $12.71 | 728,700 | — | — |
| 2013-02-04 | $12.65 | $12.65 | 644,400 | — | — |
| 2013-02-01 | $12.68 | $12.68 | 827,200 | — | — |
| 2013-01-31 | $12.53 | $12.53 | 608,600 | — | — |
| 2013-01-30 | $12.69 | $12.69 | 1,129,600 | — | — |
| 2013-01-29 | $12.42 | $12.42 | 1,115,300 | — | — |
| 2013-01-28 | $12.27 | $12.27 | 1,075,300 | — | — |
| 2013-01-25 | $12.39 | $12.39 | 1,018,100 | — | — |
| 2013-01-24 | $12.62 | $12.62 | 1,231,800 | — | — |
| 2013-01-23 | $12.90 | $12.90 | 1,233,900 | — | — |
| 2013-01-22 | $12.84 | $12.84 | 1,731,700 | — | — |
| 2013-01-18 | $12.68 | $12.68 | 734,000 | — | — |
| 2013-01-17 | $12.62 | $12.62 | 985,000 | — | — |
| 2013-01-16 | $12.50 | $12.50 | 883,900 | — | — |
| 2013-01-15 | $12.46 | $12.46 | 872,700 | — | — |
| 2013-01-14 | $12.34 | $12.34 | 867,000 | — | — |
| 2013-01-11 | $12.13 | $12.13 | 669,900 | — | — |
| 2013-01-10 | $12.25 | $12.25 | 1,077,700 | — | — |
| 2013-01-09 | $12.08 | $12.08 | 679,500 | — | — |
| 2013-01-08 | $12.12 | $12.12 | 719,600 | — | — |
| 2013-01-07 | $12.03 | $12.03 | 653,800 | — | — |
| 2013-01-04 | $12.04 | $12.04 | 921,200 | — | — |
| 2013-01-03 | $12.00 | $12.00 | 838,400 | — | — |
| 2013-01-02 | $12.30 | $12.30 | 1,079,300 | — | — |