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
- 1997-03-05 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 | $7.35 | $11.37 | 3,860,200 | — | — |
| 2013-12-30 | $7.37 | $11.40 | 3,762,500 | — | — |
| 2013-12-27 | $7.37 | $11.40 | 6,966,100 | — | — |
| 2013-12-26 | $7.16 | $11.08 | 3,471,600 | — | — |
| 2013-12-24 | $7.15 | $11.06 | 3,891,900 | — | — |
| 2013-12-23 | $7.14 | $11.05 | 5,968,100 | — | — |
| 2013-12-20 | $7.12 | $11.02 | 9,739,800 | — | — |
| 2013-12-19 | $7.12 | $11.02 | 9,434,100 | — | — |
| 2013-12-18 | $7.24 | $11.20 | 9,636,100 | — | — |
| 2013-12-17 | $7.06 | $10.92 | 8,273,900 | — | — |
| 2013-12-16 | $7.04 | $10.89 | 8,305,400 | — | — |
| 2013-12-13 | $6.93 | $10.72 | 7,256,300 | — | — |
| 2013-12-12 | $7.08 | $10.96 | 7,704,900 | — | — |
| 2013-12-11 | $7.16 | $11.08 | 6,824,100 | — | — |
| 2013-12-10 | $7.27 | $11.25 | 6,233,000 | — | — |
| 2013-12-09 | $7.26 | $11.23 | 7,647,400 | — | — |
| 2013-12-06 | $7.16 | $11.08 | 6,380,100 | — | — |
| 2013-12-05 | $7.19 | $11.13 | 7,015,000 | — | — |
| 2013-12-04 | $7.09 | $10.97 | 14,038,300 | — | — |
| 2013-12-03 | $7.30 | $11.30 | 8,448,300 | — | — |
| 2013-12-02 | $7.32 | $11.33 | 5,814,000 | — | — |
| 2013-11-29 | $7.56 | $11.70 | 3,735,300 | — | — |
| 2013-11-27 | $7.53 | $11.65 | 6,956,100 | — | — |
| 2013-11-26 | $7.70 | $11.91 | 6,597,900 | — | — |
| 2013-11-25 | $7.49 | $11.59 | 3,833,500 | — | — |
| 2013-11-22 | $7.56 | $11.70 | 5,975,200 | — | — |
| 2013-11-21 | $7.41 | $11.47 | 5,432,000 | — | — |
| 2013-11-20 | $7.59 | $11.74 | 5,268,500 | — | — |
| 2013-11-19 | $7.59 | $11.74 | 8,533,000 | — | — |
| 2013-11-18 | $7.67 | $11.87 | 8,980,400 | — | — |
| 2013-11-15 | $7.52 | $11.64 | 6,342,400 | — | — |
| 2013-11-14 | $7.47 | $11.56 | 5,874,600 | — | — |
| 2013-11-13 | $7.29 | $11.28 | 5,487,500 | — | — |
| 2013-11-12 | $7.38 | $11.42 | 6,859,500 | — | — |
| 2013-11-11 | $7.22 | $11.17 | 3,105,900 | — | — |
| 2013-11-08 | $7.35 | $11.37 | 3,768,500 | — | — |
| 2013-11-07 | $7.35 | $11.38 | 1,458,000 | — | — |
| 2013-11-06 | $7.35 | $11.37 | 38,000 | — | — |
| 2013-11-05 | $7.20 | $11.14 | 76,500 | — | — |
| 2013-11-04 | $7.42 | $11.48 | 31,000 | — | — |
| 2013-11-01 | $7.46 | $11.54 | 97,000 | — | — |
| 2013-10-31 | $7.43 | $11.50 | 116,000 | — | — |
| 2013-10-30 | $7.65 | $11.83 | 29,000 | — | — |
| 2013-10-29 | $7.74 | $11.97 | 73,500 | — | — |
| 2013-10-28 | $7.82 | $12.10 | 110,000 | — | — |
| 2013-10-25 | $7.81 | $12.08 | 30,000 | — | — |
| 2013-10-24 | $7.74 | $11.97 | 60,500 | — | — |
| 2013-10-23 | $7.73 | $11.96 | 45,500 | — | — |
| 2013-10-22 | $8.03 | $12.42 | 89,500 | — | — |
| 2013-10-21 | $7.92 | $12.25 | 74,000 | — | — |
| 2013-10-18 | $7.92 | $12.25 | 97,000 | — | — |
| 2013-10-17 | $7.94 | $12.28 | 154,500 | — | — |
| 2013-10-16 | $7.76 | $12.01 | 112,000 | — | — |
| 2013-10-15 | $7.74 | $11.98 | 175,000 | — | — |
| 2013-10-14 | $7.85 | $12.15 | 54,000 | — | — |
| 2013-10-11 | $7.82 | $12.10 | 115,000 | — | — |
| 2013-10-10 | $7.71 | $11.93 | 72,000 | — | — |
| 2013-10-09 | $7.57 | $11.71 | 74,000 | — | — |
| 2013-10-08 | $7.53 | $11.65 | 44,500 | — | — |
| 2013-10-07 | $7.65 | $11.84 | 57,000 | — | — |
| 2013-10-04 | $7.74 | $11.98 | 65,500 | — | — |
| 2013-10-03 | $7.66 | $11.85 | 32,000 | — | — |
| 2013-10-02 | $7.72 | $11.95 | 59,000 | — | — |
| 2013-10-01 | $7.69 | $11.90 | 91,000 | — | — |
| 2013-09-30 | $7.74 | $11.98 | 178,500 | — | — |
| 2013-09-27 | $7.73 | $11.95 | 45,500 | — | — |
| 2013-09-26 | $7.82 | $12.11 | 46,000 | — | — |
| 2013-09-25 | $7.68 | $11.89 | 80,500 | — | — |
| 2013-09-24 | $7.81 | $12.09 | 70,500 | — | — |
| 2013-09-23 | $7.79 | $12.06 | 84,000 | — | — |
| 2013-09-20 | $7.90 | $12.22 | 89,000 | — | — |
| 2013-09-19 | $7.83 | $12.12 | 114,000 | — | — |
| 2013-09-18 | $7.80 | $12.07 | 204,500 | — | — |
| 2013-09-17 | $7.46 | $11.54 | 21,500 | — | — |
| 2013-09-16 | $7.41 | $11.47 | 13,000 | — | — |
| 2013-09-13 | $7.42 | $11.40 | 43,500 | — | — |
| 2013-09-12 | $7.41 | $11.38 | 185,000 | — | — |
| 2013-09-11 | $7.46 | $11.45 | 129,000 | — | — |
| 2013-09-10 | $7.42 | $11.40 | 122,500 | — | — |
| 2013-09-09 | $7.27 | $11.16 | 163,500 | — | — |
| 2013-09-06 | $7.12 | $10.93 | 63,000 | — | — |
| 2013-09-05 | $7.03 | $10.79 | 131,500 | — | — |
| 2013-09-04 | $6.86 | $10.54 | 65,500 | — | — |
| 2013-09-03 | $6.92 | $10.63 | 43,500 | — | — |
| 2013-08-30 | $6.94 | $10.66 | 67,500 | — | — |
| 2013-08-29 | $7.01 | $10.76 | 28,500 | — | — |
| 2013-08-28 | $6.84 | $10.50 | 66,000 | — | — |
| 2013-08-27 | $6.79 | $10.43 | 50,500 | — | — |
| 2013-08-26 | $6.78 | $10.41 | 80,000 | — | — |
| 2013-08-23 | $7.03 | $10.80 | 47,000 | — | — |
| 2013-08-22 | $6.81 | $10.45 | 77,000 | — | — |
| 2013-08-21 | $6.79 | $10.43 | 104,500 | — | — |
| 2013-08-20 | $6.95 | $10.67 | 40,500 | — | — |
| 2013-08-19 | $7.16 | $11.00 | 41,000 | — | — |
| 2013-08-16 | $7.31 | $11.22 | 86,000 | — | — |
| 2013-08-15 | $7.43 | $11.41 | 62,500 | — | — |
| 2013-08-14 | $7.41 | $11.38 | 216,000 | — | — |
| 2013-08-13 | $7.45 | $11.45 | 48,500 | — | — |
| 2013-08-12 | $7.41 | $11.39 | 58,000 | — | — |
| 2013-08-09 | $7.50 | $11.52 | 30,500 | — | — |
| 2013-08-08 | $7.55 | $11.60 | 117,000 | — | — |
| 2013-08-07 | $7.41 | $11.38 | 116,000 | — | — |
| 2013-08-06 | $7.44 | $11.42 | 29,000 | — | — |
| 2013-08-05 | $7.49 | $11.50 | 80,500 | — | — |
| 2013-08-02 | $7.66 | $11.76 | 76,500 | — | — |
| 2013-08-01 | $7.65 | $11.75 | 342,000 | — | — |
| 2013-07-31 | $7.50 | $11.52 | 2,232,000 | — | — |
| 2013-07-30 | $7.21 | $11.07 | 255,500 | — | — |
| 2013-07-29 | $7.18 | $11.03 | 355,500 | — | — |
| 2013-07-26 | $7.26 | $11.16 | 173,000 | — | — |
| 2013-07-25 | $7.26 | $11.16 | 21,500 | — | — |
| 2013-07-24 | $7.22 | $11.09 | 35,000 | — | — |
| 2013-07-23 | $7.41 | $11.38 | 23,000 | — | — |
| 2013-07-22 | $7.34 | $11.27 | 93,500 | — | — |
| 2013-07-19 | $7.14 | $10.96 | 129,000 | — | — |
| 2013-07-18 | $7.16 | $10.99 | 55,000 | — | — |
| 2013-07-17 | $7.31 | $11.23 | 74,000 | — | — |
| 2013-07-16 | $7.27 | $11.16 | 43,000 | — | — |
| 2013-07-15 | $7.42 | $11.39 | 86,500 | — | — |
| 2013-07-12 | $7.26 | $11.16 | 79,500 | — | — |
| 2013-07-11 | $7.32 | $11.24 | 103,000 | — | — |
| 2013-07-10 | $7.22 | $11.09 | 220,500 | — | — |
| 2013-07-09 | $7.30 | $11.21 | 125,500 | — | — |
| 2013-07-08 | $7.17 | $11.02 | 45,000 | — | — |
| 2013-07-05 | $7.18 | $11.03 | 64,000 | — | — |
| 2013-07-03 | $7.15 | $10.98 | 93,000 | — | — |
| 2013-07-02 | $7.20 | $11.06 | 175,000 | — | — |
| 2013-07-01 | $7.41 | $11.37 | 79,000 | — | — |
| 2013-06-28 | $7.37 | $11.32 | 218,000 | — | — |
| 2013-06-27 | $7.33 | $11.25 | 74,500 | — | — |
| 2013-06-26 | $7.20 | $11.06 | 358,500 | — | — |
| 2013-06-25 | $6.96 | $10.69 | 63,000 | — | — |
| 2013-06-24 | $6.87 | $10.54 | 122,500 | — | — |
| 2013-06-21 | $6.90 | $10.60 | 192,000 | — | — |
| 2013-06-20 | $6.68 | $10.26 | 137,000 | — | — |
| 2013-06-19 | $6.93 | $10.64 | 193,000 | — | — |
| 2013-06-18 | $7.09 | $10.89 | 53,000 | — | — |
| 2013-06-17 | $7.23 | $11.11 | 48,500 | — | — |
| 2013-06-14 | $7.26 | $11.15 | 84,500 | — | — |
| 2013-06-13 | $7.08 | $10.88 | 79,500 | — | — |
| 2013-06-12 | $7.09 | $10.88 | 46,500 | — | — |
| 2013-06-11 | $7.15 | $10.98 | 161,000 | — | — |
| 2013-06-10 | $7.27 | $11.17 | 35,500 | — | — |
| 2013-06-07 | $7.31 | $11.22 | 41,500 | — | — |
| 2013-06-06 | $7.45 | $11.44 | 118,500 | — | — |
| 2013-06-05 | $7.34 | $11.27 | 84,000 | — | — |
| 2013-06-04 | $7.43 | $11.41 | 121,000 | — | — |
| 2013-06-03 | $7.57 | $11.63 | 82,500 | — | — |
| 2013-05-31 | $7.51 | $11.53 | 85,000 | — | — |
| 2013-05-30 | $7.74 | $11.89 | 11,500 | — | — |
| 2013-05-29 | $7.94 | $12.20 | 50,000 | — | — |
| 2013-05-28 | $8.21 | $12.61 | 13,000 | — | — |
| 2013-05-24 | $8.19 | $12.58 | 78,000 | — | — |
| 2013-05-23 | $8.21 | $12.62 | 104,500 | — | — |
| 2013-05-22 | $8.16 | $12.53 | 57,500 | — | — |
| 2013-05-21 | $8.31 | $12.77 | 20,000 | — | — |
| 2013-05-20 | $8.37 | $12.86 | 21,000 | — | — |
| 2013-05-17 | $8.45 | $12.97 | 32,500 | — | — |
| 2013-05-16 | $8.49 | $13.04 | 104,500 | — | — |
| 2013-05-15 | $8.54 | $13.12 | 128,000 | — | — |
| 2013-05-14 | $8.52 | $13.08 | 55,500 | — | — |
| 2013-05-13 | $8.45 | $12.98 | 63,000 | — | — |
| 2013-05-10 | $8.36 | $12.84 | 57,500 | — | — |
| 2013-05-09 | $8.29 | $12.73 | 41,500 | — | — |
| 2013-05-08 | $8.15 | $12.52 | 23,000 | — | — |
| 2013-05-07 | $8.19 | $12.58 | 46,500 | — | — |
| 2013-05-06 | $8.09 | $12.43 | 51,500 | — | — |
| 2013-05-03 | $8.17 | $12.55 | 168,500 | — | — |
| 2013-05-02 | $7.98 | $12.25 | 178,000 | — | — |
| 2013-05-01 | $7.98 | $12.26 | 170,000 | — | — |
| 2013-04-30 | $8.12 | $12.46 | 470,500 | — | — |
| 2013-04-29 | $7.65 | $11.75 | 90,000 | — | — |
| 2013-04-26 | $7.66 | $11.76 | 109,000 | — | — |
| 2013-04-25 | $7.74 | $11.89 | 79,500 | — | — |
| 2013-04-24 | $7.82 | $12.00 | 27,000 | — | — |
| 2013-04-23 | $7.87 | $12.08 | 54,000 | — | — |
| 2013-04-22 | $7.72 | $11.86 | 155,500 | — | — |
| 2013-04-19 | $7.80 | $11.98 | 52,000 | — | — |
| 2013-04-18 | $7.72 | $11.86 | 54,500 | — | — |
| 2013-04-17 | $7.74 | $11.89 | 668,000 | — | — |
| 2013-04-16 | $7.80 | $11.99 | 92,000 | — | — |
| 2013-04-15 | $7.67 | $11.77 | 147,000 | — | — |
| 2013-04-12 | $7.98 | $12.25 | 84,000 | — | — |
| 2013-04-11 | $8.06 | $12.38 | 64,500 | — | — |
| 2013-04-10 | $8.19 | $12.57 | 67,500 | — | — |
| 2013-04-09 | $8.04 | $12.34 | 70,500 | — | — |
| 2013-04-08 | $8.05 | $12.37 | 61,000 | — | — |
| 2013-04-05 | $8.04 | $12.35 | 64,500 | — | — |
| 2013-04-04 | $7.97 | $12.24 | 208,000 | — | — |
| 2013-04-03 | $7.94 | $12.20 | 193,000 | — | — |
| 2013-04-02 | $8.16 | $12.53 | 285,500 | — | — |
| 2013-04-01 | $8.21 | $12.61 | 85,500 | — | — |
| 2013-03-28 | $8.28 | $12.72 | 101,500 | — | — |
| 2013-03-27 | $8.21 | $12.60 | 188,500 | — | — |
| 2013-03-26 | $8.24 | $12.65 | 268,000 | — | — |
| 2013-03-25 | $8.18 | $12.56 | 119,500 | — | — |
| 2013-03-22 | $8.37 | $12.85 | 492,500 | — | — |
| 2013-03-21 | $8.42 | $12.93 | 63,000 | — | — |
| 2013-03-20 | $8.51 | $13.06 | 52,000 | — | — |
| 2013-03-19 | $8.52 | $13.09 | 83,000 | — | — |
| 2013-03-18 | $8.55 | $13.13 | 51,000 | — | — |
| 2013-03-15 | $8.45 | $12.98 | 127,500 | — | — |
| 2013-03-14 | $8.75 | $13.44 | 53,000 | — | — |
| 2013-03-13 | $8.72 | $13.39 | 54,500 | — | — |
| 2013-03-12 | $8.82 | $13.54 | 43,500 | — | — |
| 2013-03-11 | $9.01 | $13.84 | 96,000 | — | — |
| 2013-03-08 | $9.04 | $13.88 | 174,000 | — | — |
| 2013-03-07 | $9.00 | $13.83 | 112,500 | — | — |
| 2013-03-06 | $9.13 | $14.02 | 65,500 | — | — |
| 2013-03-05 | $9.02 | $13.76 | 45,000 | — | — |
| 2013-03-04 | $8.92 | $13.60 | 41,000 | — | — |
| 2013-03-01 | $8.93 | $13.62 | 26,500 | — | — |
| 2013-02-28 | $8.85 | $13.49 | 110,500 | — | — |
| 2013-02-27 | $8.71 | $13.27 | 213,500 | — | — |
| 2013-02-26 | $8.86 | $13.51 | 50,000 | — | — |
| 2013-02-25 | $8.76 | $13.36 | 322,000 | — | — |
| 2013-02-22 | $9.13 | $13.91 | 66,000 | — | — |
| 2013-02-21 | $8.96 | $13.66 | 70,500 | — | — |
| 2013-02-20 | $9.24 | $14.09 | 74,500 | — | — |
| 2013-02-19 | $9.24 | $14.09 | 31,000 | — | — |
| 2013-02-15 | $9.15 | $13.95 | 47,000 | — | — |
| 2013-02-14 | $9.19 | $14.02 | 43,000 | — | — |
| 2013-02-13 | $9.24 | $14.09 | 183,000 | — | — |
| 2013-02-12 | $9.10 | $13.87 | 11,000 | — | — |
| 2013-02-11 | $9.12 | $13.91 | 28,500 | — | — |
| 2013-02-08 | $9.24 | $14.09 | 648,000 | — | — |
| 2013-02-07 | $9.08 | $13.85 | 92,000 | — | — |
| 2013-02-06 | $9.08 | $13.85 | 59,500 | — | — |
| 2013-02-05 | $9.06 | $13.82 | 98,000 | — | — |
| 2013-02-04 | $9.06 | $13.81 | 119,500 | — | — |
| 2013-02-01 | $9.10 | $13.87 | 145,000 | — | — |
| 2013-01-31 | $9.19 | $14.01 | 145,000 | — | — |
| 2013-01-30 | $9.21 | $14.04 | 215,500 | — | — |
| 2013-01-29 | $9.17 | $13.98 | 63,000 | — | — |
| 2013-01-28 | $8.98 | $13.69 | 658,500 | — | — |
| 2013-01-25 | $8.92 | $13.60 | 1,546,000 | — | — |
| 2013-01-24 | $8.94 | $13.63 | 147,500 | — | — |
| 2013-01-23 | $8.85 | $13.49 | 303,500 | — | — |
| 2013-01-22 | $8.93 | $13.62 | 208,500 | — | — |
| 2013-01-18 | $8.95 | $13.64 | 59,500 | — | — |
| 2013-01-17 | $8.86 | $13.50 | 41,500 | — | — |
| 2013-01-16 | $8.75 | $13.34 | 70,000 | — | — |
| 2013-01-15 | $8.66 | $13.20 | 65,000 | — | — |
| 2013-01-14 | $8.55 | $13.04 | 83,500 | — | — |
| 2013-01-11 | $8.44 | $12.87 | 16,500 | — | — |
| 2013-01-10 | $8.54 | $13.02 | 47,500 | — | — |
| 2013-01-09 | $8.49 | $12.94 | 169,500 | — | — |
| 2013-01-08 | $8.43 | $12.85 | 33,000 | — | — |
| 2013-01-07 | $8.38 | $12.78 | 37,000 | — | — |
| 2013-01-04 | $8.45 | $12.88 | 43,000 | — | — |
| 2013-01-03 | $8.44 | $12.87 | 48,500 | — | — |
| 2013-01-02 | $8.38 | $12.78 | 48,000 | — | — |