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
- 2007-11-07 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 | $14.08 | $15.43 | 78,700 | — | — |
| 2013-12-30 | $14.00 | $15.34 | 78,600 | — | — |
| 2013-12-27 | $13.45 | $14.74 | 83,100 | — | — |
| 2013-12-26 | $13.77 | $15.09 | 36,800 | — | — |
| 2013-12-24 | $13.80 | $15.12 | 27,300 | — | — |
| 2013-12-23 | $13.81 | $15.13 | 206,600 | — | — |
| 2013-12-20 | $13.83 | $15.15 | 302,600 | — | — |
| 2013-12-19 | $12.75 | $13.97 | 206,700 | — | — |
| 2013-12-18 | $11.61 | $12.72 | 121,100 | — | — |
| 2013-12-17 | $11.32 | $12.40 | 118,900 | — | — |
| 2013-12-16 | $11.39 | $12.48 | 251,200 | — | — |
| 2013-12-13 | $10.79 | $11.82 | 132,600 | — | — |
| 2013-12-12 | $10.75 | $11.78 | 49,000 | — | — |
| 2013-12-11 | $10.76 | $11.79 | 106,100 | — | — |
| 2013-12-10 | $11.17 | $12.24 | 174,100 | — | — |
| 2013-12-09 | $11.13 | $12.19 | 462,800 | — | — |
| 2013-12-06 | $10.11 | $11.08 | 9,500 | — | — |
| 2013-12-05 | $10.10 | $11.07 | 22,400 | — | — |
| 2013-12-04 | $10.16 | $11.13 | 20,000 | — | — |
| 2013-12-03 | $10.21 | $11.19 | 11,500 | — | — |
| 2013-12-02 | $10.24 | $11.22 | 52,000 | — | — |
| 2013-11-29 | $10.08 | $11.04 | 8,700 | — | — |
| 2013-11-27 | $10.16 | $11.13 | 9,400 | — | — |
| 2013-11-26 | $10.21 | $11.19 | 28,700 | — | — |
| 2013-11-25 | $10.10 | $11.03 | 23,500 | — | — |
| 2013-11-22 | $10.19 | $11.13 | 21,100 | — | — |
| 2013-11-21 | $10.07 | $11.00 | 32,100 | — | — |
| 2013-11-20 | $10.17 | $11.11 | 16,200 | — | — |
| 2013-11-19 | $10.25 | $11.20 | 42,900 | — | — |
| 2013-11-18 | $10.13 | $11.07 | 44,700 | — | — |
| 2013-11-15 | $10.16 | $11.10 | 47,300 | — | — |
| 2013-11-14 | $10.14 | $11.08 | 29,300 | — | — |
| 2013-11-13 | $10.03 | $10.96 | 14,700 | — | — |
| 2013-11-12 | $10.18 | $11.12 | 63,500 | — | — |
| 2013-11-11 | $10.06 | $10.99 | 46,800 | — | — |
| 2013-11-08 | $10.05 | $10.98 | 27,500 | — | — |
| 2013-11-07 | $10.01 | $10.93 | 25,400 | — | — |
| 2013-11-06 | $10.31 | $11.26 | 52,000 | — | — |
| 2013-11-05 | $10.27 | $11.22 | 116,700 | — | — |
| 2013-11-04 | $9.48 | $10.36 | 84,600 | — | — |
| 2013-11-01 | $9.01 | $9.84 | 162,900 | — | — |
| 2013-10-31 | $8.90 | $9.72 | 27,400 | — | — |
| 2013-10-30 | $8.86 | $9.68 | 24,400 | — | — |
| 2013-10-29 | $8.90 | $9.72 | 26,900 | — | — |
| 2013-10-28 | $8.92 | $9.74 | 42,100 | — | — |
| 2013-10-25 | $8.74 | $9.55 | 49,700 | — | — |
| 2013-10-24 | $8.51 | $9.30 | 7,200 | — | — |
| 2013-10-23 | $8.48 | $9.26 | 16,200 | — | — |
| 2013-10-22 | $8.54 | $9.33 | 28,600 | — | — |
| 2013-10-21 | $8.54 | $9.33 | 42,500 | — | — |
| 2013-10-18 | $8.58 | $9.37 | 50,200 | — | — |
| 2013-10-17 | $8.59 | $9.38 | 18,900 | — | — |
| 2013-10-16 | $8.53 | $9.32 | 17,100 | — | — |
| 2013-10-15 | $8.54 | $9.33 | 14,900 | — | — |
| 2013-10-14 | $8.50 | $9.29 | 21,700 | — | — |
| 2013-10-11 | $8.57 | $9.36 | 9,100 | — | — |
| 2013-10-10 | $8.58 | $9.37 | 36,000 | — | — |
| 2013-10-09 | $8.45 | $9.23 | 9,100 | — | — |
| 2013-10-08 | $8.41 | $9.19 | 12,500 | — | — |
| 2013-10-07 | $8.50 | $9.29 | 34,100 | — | — |
| 2013-10-04 | $8.71 | $9.51 | 18,500 | — | — |
| 2013-10-03 | $8.72 | $9.53 | 25,700 | — | — |
| 2013-10-02 | $8.70 | $9.50 | 17,800 | — | — |
| 2013-10-01 | $8.70 | $9.50 | 18,500 | — | — |
| 2013-09-30 | $8.83 | $9.65 | 46,000 | — | — |
| 2013-09-27 | $8.80 | $9.61 | 20,600 | — | — |
| 2013-09-26 | $8.69 | $9.49 | 51,600 | — | — |
| 2013-09-25 | $8.49 | $9.27 | 34,800 | — | — |
| 2013-09-24 | $8.45 | $9.23 | 60,200 | — | — |
| 2013-09-23 | $8.44 | $9.22 | 34,800 | — | — |
| 2013-09-20 | $8.31 | $9.08 | 91,500 | — | — |
| 2013-09-19 | $8.81 | $9.62 | 43,700 | — | — |
| 2013-09-18 | $8.78 | $9.59 | 18,300 | — | — |
| 2013-09-17 | $8.71 | $9.51 | 31,500 | — | — |
| 2013-09-16 | $8.78 | $9.59 | 30,400 | — | — |
| 2013-09-13 | $8.77 | $9.58 | 42,800 | — | — |
| 2013-09-12 | $8.58 | $9.37 | 18,800 | — | — |
| 2013-09-11 | $8.71 | $9.51 | 73,600 | — | — |
| 2013-09-10 | $8.78 | $9.59 | 38,900 | — | — |
| 2013-09-09 | $8.71 | $9.51 | 114,900 | — | — |
| 2013-09-06 | $8.28 | $9.05 | 56,300 | — | — |
| 2013-09-05 | $8.01 | $8.75 | 59,800 | — | — |
| 2013-09-04 | $8.03 | $8.77 | 75,800 | — | — |
| 2013-09-03 | $7.84 | $8.56 | 33,900 | — | — |
| 2013-08-30 | $7.72 | $8.43 | 13,400 | — | — |
| 2013-08-29 | $7.66 | $8.37 | 4,100 | — | — |
| 2013-08-28 | $7.74 | $8.46 | 15,700 | — | — |
| 2013-08-27 | $7.61 | $8.28 | 28,700 | — | — |
| 2013-08-26 | $7.61 | $8.28 | 85,700 | — | — |
| 2013-08-23 | $7.49 | $8.15 | 25,500 | — | — |
| 2013-08-22 | $7.50 | $8.16 | 177,800 | — | — |
| 2013-08-21 | $7.64 | $8.31 | 12,700 | — | — |
| 2013-08-20 | $7.69 | $8.37 | 16,800 | — | — |
| 2013-08-19 | $7.64 | $8.31 | 29,100 | — | — |
| 2013-08-16 | $7.80 | $8.49 | 13,200 | — | — |
| 2013-08-15 | $7.64 | $8.31 | 27,200 | — | — |
| 2013-08-14 | $7.57 | $8.24 | 32,700 | — | — |
| 2013-08-13 | $7.62 | $8.29 | 16,600 | — | — |
| 2013-08-12 | $7.58 | $8.25 | 24,400 | — | — |
| 2013-08-09 | $7.65 | $8.32 | 21,100 | — | — |
| 2013-08-08 | $7.75 | $8.43 | 51,600 | — | — |
| 2013-08-07 | $7.79 | $8.48 | 16,600 | — | — |
| 2013-08-06 | $7.60 | $8.27 | 43,200 | — | — |
| 2013-08-05 | $7.55 | $8.22 | 12,400 | — | — |
| 2013-08-02 | $7.61 | $8.28 | 8,600 | — | — |
| 2013-08-01 | $7.59 | $8.26 | 34,600 | — | — |
| 2013-07-31 | $7.51 | $8.17 | 10,900 | — | — |
| 2013-07-30 | $7.54 | $8.20 | 3,600 | — | — |
| 2013-07-29 | $7.75 | $8.43 | 53,400 | — | — |
| 2013-07-26 | $7.82 | $8.51 | 28,100 | — | — |
| 2013-07-25 | $7.47 | $8.13 | 20,300 | — | — |
| 2013-07-24 | $7.51 | $8.17 | 50,800 | — | — |
| 2013-07-23 | $7.50 | $8.16 | 53,400 | — | — |
| 2013-07-22 | $7.41 | $8.06 | 32,400 | — | — |
| 2013-07-19 | $7.44 | $8.10 | 26,400 | — | — |
| 2013-07-18 | $7.34 | $7.99 | 3,300 | — | — |
| 2013-07-17 | $7.34 | $7.99 | 28,000 | — | — |
| 2013-07-16 | $7.40 | $8.05 | 7,700 | — | — |
| 2013-07-15 | $7.40 | $8.05 | 24,100 | — | — |
| 2013-07-12 | $7.32 | $7.96 | 11,900 | — | — |
| 2013-07-11 | $7.32 | $7.96 | 37,300 | — | — |
| 2013-07-10 | $7.14 | $7.77 | 7,700 | — | — |
| 2013-07-09 | $7.09 | $7.71 | 11,700 | — | — |
| 2013-07-08 | $7.15 | $7.78 | 17,000 | — | — |
| 2013-07-05 | $7.20 | $7.83 | 11,600 | — | — |
| 2013-07-03 | $7.08 | $7.70 | 300 | — | — |
| 2013-07-02 | $7.09 | $7.71 | 21,500 | — | — |
| 2013-07-01 | $7.10 | $7.73 | 51,200 | — | — |
| 2013-06-28 | $6.99 | $7.61 | 146,000 | — | — |
| 2013-06-27 | $6.62 | $7.20 | 20,200 | — | — |
| 2013-06-26 | $6.64 | $7.22 | 12,800 | — | — |
| 2013-06-25 | $6.59 | $7.17 | 9,200 | — | — |
| 2013-06-24 | $6.35 | $6.91 | 45,100 | — | — |
| 2013-06-21 | $6.54 | $7.12 | 18,300 | — | — |
| 2013-06-20 | $6.58 | $7.16 | 8,900 | — | — |
| 2013-06-19 | $6.66 | $7.25 | 23,900 | — | — |
| 2013-06-18 | $6.58 | $7.16 | 43,400 | — | — |
| 2013-06-17 | $6.58 | $7.16 | 74,400 | — | — |
| 2013-06-14 | $6.52 | $7.09 | 44,200 | — | — |
| 2013-06-13 | $6.57 | $7.15 | 7,200 | — | — |
| 2013-06-12 | $6.50 | $7.07 | 3,000 | — | — |
| 2013-06-11 | $6.59 | $7.17 | 41,700 | — | — |
| 2013-06-10 | $6.40 | $6.96 | 13,000 | — | — |
| 2013-06-07 | $6.49 | $7.06 | 13,600 | — | — |
| 2013-06-06 | $6.43 | $7.00 | 20,600 | — | — |
| 2013-06-05 | $6.55 | $7.13 | 8,200 | — | — |
| 2013-06-04 | $6.55 | $7.13 | 22,500 | — | — |
| 2013-06-03 | $6.58 | $7.16 | 110,400 | — | — |
| 2013-05-31 | $6.45 | $7.02 | 74,600 | — | — |
| 2013-05-30 | $6.38 | $6.94 | 35,400 | — | — |
| 2013-05-29 | $6.39 | $6.95 | 32,600 | — | — |
| 2013-05-28 | $6.32 | $6.84 | 24,000 | — | — |
| 2013-05-24 | $6.35 | $6.88 | 64,300 | — | — |
| 2013-05-23 | $6.20 | $6.71 | 34,600 | — | — |
| 2013-05-22 | $6.24 | $6.76 | 10,600 | — | — |
| 2013-05-21 | $6.25 | $6.77 | 156,100 | — | — |
| 2013-05-20 | $6.14 | $6.65 | 46,300 | — | — |
| 2013-05-17 | $6.21 | $6.72 | 104,400 | — | — |
| 2013-05-16 | $6.17 | $6.68 | 30,600 | — | — |
| 2013-05-15 | $6.17 | $6.68 | 37,300 | — | — |
| 2013-05-14 | $6.11 | $6.62 | 18,500 | — | — |
| 2013-05-13 | $6.08 | $6.58 | 32,800 | — | — |
| 2013-05-10 | $6.09 | $6.60 | 40,200 | — | — |
| 2013-05-09 | $6.14 | $6.65 | 112,900 | — | — |
| 2013-05-08 | $6.14 | $6.65 | 43,200 | — | — |
| 2013-05-07 | $6.15 | $6.66 | 34,200 | — | — |
| 2013-05-06 | $6.18 | $6.69 | 23,300 | — | — |
| 2013-05-03 | $6.20 | $6.71 | 129,600 | — | — |
| 2013-05-02 | $5.90 | $6.39 | 146,300 | — | — |
| 2013-05-01 | $5.88 | $6.37 | 83,100 | — | — |
| 2013-04-30 | $5.79 | $6.27 | 80,900 | — | — |
| 2013-04-29 | $5.72 | $6.19 | 51,700 | — | — |
| 2013-04-26 | $5.76 | $6.24 | 80,700 | — | — |
| 2013-04-25 | $5.77 | $6.25 | 25,600 | — | — |
| 2013-04-24 | $5.69 | $6.16 | 15,100 | — | — |
| 2013-04-23 | $5.74 | $6.22 | 83,600 | — | — |
| 2013-04-22 | $5.80 | $6.28 | 27,800 | — | — |
| 2013-04-19 | $5.68 | $6.15 | 8,300 | — | — |
| 2013-04-18 | $5.73 | $6.21 | 39,700 | — | — |
| 2013-04-17 | $5.66 | $6.13 | 16,000 | — | — |
| 2013-04-16 | $5.71 | $6.18 | 23,200 | — | — |
| 2013-04-15 | $5.77 | $6.25 | 18,500 | — | — |
| 2013-04-12 | $5.72 | $6.19 | 29,400 | — | — |
| 2013-04-11 | $5.85 | $6.34 | 52,000 | — | — |
| 2013-04-10 | $5.88 | $6.37 | 25,600 | — | — |
| 2013-04-09 | $5.75 | $6.23 | 12,800 | — | — |
| 2013-04-08 | $5.73 | $6.21 | 16,400 | — | — |
| 2013-04-05 | $5.77 | $6.25 | 8,100 | — | — |
| 2013-04-04 | $5.63 | $6.10 | 12,500 | — | — |
| 2013-04-03 | $5.66 | $6.13 | 20,100 | — | — |
| 2013-04-02 | $5.77 | $6.25 | 5,900 | — | — |
| 2013-04-01 | $5.77 | $6.25 | 57,900 | — | — |
| 2013-03-28 | $5.73 | $6.21 | 11,100 | — | — |
| 2013-03-27 | $5.71 | $6.18 | 56,600 | — | — |
| 2013-03-26 | $5.55 | $6.01 | 22,600 | — | — |
| 2013-03-25 | $5.56 | $6.02 | 3,200 | — | — |
| 2013-03-22 | $5.51 | $5.97 | 60,400 | — | — |
| 2013-03-21 | $5.56 | $6.02 | 61,300 | — | — |
| 2013-03-20 | $5.64 | $6.11 | 40,000 | — | — |
| 2013-03-19 | $5.83 | $6.31 | 29,200 | — | — |
| 2013-03-18 | $5.84 | $6.32 | 8,600 | — | — |
| 2013-03-15 | $5.88 | $6.34 | 118,900 | — | — |
| 2013-03-14 | $5.85 | $6.30 | 39,700 | — | — |
| 2013-03-13 | $5.75 | $6.20 | 17,100 | — | — |
| 2013-03-12 | $5.75 | $6.20 | 92,900 | — | — |
| 2013-03-11 | $5.71 | $6.15 | 42,700 | — | — |
| 2013-03-08 | $5.68 | $6.12 | 166,900 | — | — |
| 2013-03-07 | $5.75 | $6.20 | 193,400 | — | — |
| 2013-03-06 | $5.71 | $6.15 | 404,100 | — | — |
| 2013-03-05 | $5.47 | $5.89 | 47,800 | — | — |
| 2013-03-04 | $5.45 | $5.87 | 49,200 | — | — |
| 2013-03-01 | $5.28 | $5.69 | 723,400 | — | — |
| 2013-02-28 | $5.38 | $5.80 | 74,500 | — | — |
| 2013-02-27 | $5.51 | $5.94 | 19,000 | — | — |
| 2013-02-26 | $5.47 | $5.89 | 14,400 | — | — |
| 2013-02-25 | $5.48 | $5.90 | 78,400 | — | — |
| 2013-02-22 | $5.50 | $5.93 | 48,100 | — | — |
| 2013-02-21 | $5.32 | $5.73 | 147,500 | — | — |
| 2013-02-20 | $5.40 | $5.82 | 62,300 | — | — |
| 2013-02-19 | $5.38 | $5.80 | 39,400 | — | — |
| 2013-02-15 | $5.42 | $5.84 | 43,500 | — | — |
| 2013-02-14 | $5.40 | $5.82 | 93,900 | — | — |
| 2013-02-13 | $5.58 | $6.01 | 419,000 | — | — |
| 2013-02-12 | $5.68 | $6.12 | 100,000 | — | — |
| 2013-02-11 | $5.69 | $6.13 | 260,300 | — | — |
| 2013-02-08 | $5.95 | $6.41 | 137,900 | — | — |
| 2013-02-07 | $6.02 | $6.49 | 180,000 | — | — |
| 2013-02-06 | $5.84 | $6.29 | 33,300 | — | — |
| 2013-02-05 | $5.81 | $6.26 | 21,900 | — | — |
| 2013-02-04 | $5.75 | $6.20 | 12,800 | — | — |
| 2013-02-01 | $5.85 | $6.30 | 59,600 | — | — |
| 2013-01-31 | $5.95 | $6.41 | 35,100 | — | — |
| 2013-01-30 | $5.96 | $6.42 | 51,600 | — | — |
| 2013-01-29 | $5.85 | $6.30 | 55,100 | — | — |
| 2013-01-28 | $5.92 | $6.38 | 42,100 | — | — |
| 2013-01-25 | $5.95 | $6.41 | 56,900 | — | — |
| 2013-01-24 | $5.93 | $6.39 | 65,500 | — | — |
| 2013-01-23 | $5.99 | $6.45 | 144,100 | — | — |
| 2013-01-22 | $5.95 | $6.41 | 92,100 | — | — |
| 2013-01-18 | $6.00 | $6.46 | 5,200 | — | — |
| 2013-01-17 | $5.91 | $6.37 | 8,600 | — | — |
| 2013-01-16 | $6.00 | $6.46 | 60,400 | — | — |
| 2013-01-15 | $5.90 | $6.36 | 61,500 | — | — |
| 2013-01-14 | $6.00 | $6.46 | 60,200 | — | — |
| 2013-01-11 | $6.10 | $6.57 | 64,700 | — | — |
| 2013-01-10 | $5.93 | $6.39 | 117,300 | — | — |
| 2013-01-09 | $5.91 | $6.37 | 62,700 | — | — |
| 2013-01-08 | $5.83 | $6.28 | 15,400 | — | — |
| 2013-01-07 | $6.06 | $6.53 | 32,000 | — | — |
| 2013-01-04 | $5.93 | $6.39 | 28,700 | — | — |
| 2013-01-03 | $6.10 | $6.57 | 7,800 | — | — |
| 2013-01-02 | $6.17 | $6.65 | 55,100 | — | — |