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
- 1985-06-28 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 | $9.48 | $17.85 | 552,400 | — | — |
| 2013-12-30 | $9.43 | $17.76 | 654,500 | — | — |
| 2013-12-27 | $9.43 | $17.76 | 586,100 | — | — |
| 2013-12-26 | $9.35 | $17.61 | 546,000 | — | — |
| 2013-12-24 | $9.25 | $17.42 | 281,600 | — | — |
| 2013-12-23 | $9.22 | $17.36 | 890,900 | — | — |
| 2013-12-20 | $9.04 | $17.02 | 847,200 | — | — |
| 2013-12-19 | $8.99 | $16.93 | 758,900 | — | — |
| 2013-12-18 | $8.76 | $16.50 | 1,944,600 | — | — |
| 2013-12-17 | $8.52 | $16.04 | 565,500 | — | — |
| 2013-12-16 | $8.64 | $16.27 | 661,500 | — | — |
| 2013-12-13 | $8.61 | $16.21 | 673,100 | — | — |
| 2013-12-12 | $8.58 | $16.16 | 1,395,400 | — | — |
| 2013-12-11 | $8.75 | $16.48 | 517,200 | — | — |
| 2013-12-10 | $8.87 | $16.70 | 591,400 | — | — |
| 2013-12-09 | $8.79 | $16.55 | 403,200 | — | — |
| 2013-12-06 | $8.72 | $16.42 | 760,200 | — | — |
| 2013-12-05 | $8.57 | $16.14 | 1,457,900 | — | — |
| 2013-12-04 | $8.81 | $16.59 | 1,158,100 | — | — |
| 2013-12-03 | $8.76 | $16.50 | 1,014,900 | — | — |
| 2013-12-02 | $8.80 | $16.57 | 608,300 | — | — |
| 2013-11-29 | $8.88 | $16.72 | 243,400 | — | — |
| 2013-11-27 | $8.89 | $16.74 | 674,800 | — | — |
| 2013-11-26 | $8.86 | $16.68 | 879,700 | — | — |
| 2013-11-25 | $8.75 | $16.48 | 3,618,800 | — | — |
| 2013-11-22 | $8.85 | $16.66 | 1,168,600 | — | — |
| 2013-11-21 | $8.75 | $16.48 | 1,307,900 | — | — |
| 2013-11-20 | $8.49 | $15.99 | 730,500 | — | — |
| 2013-11-19 | $8.51 | $16.02 | 1,809,700 | — | — |
| 2013-11-18 | $8.51 | $16.02 | 1,068,300 | — | — |
| 2013-11-15 | $8.53 | $16.06 | 1,476,700 | — | — |
| 2013-11-14 | $8.50 | $16.01 | 972,700 | — | — |
| 2013-11-13 | $8.54 | $16.08 | 1,237,400 | — | — |
| 2013-11-12 | $8.29 | $15.61 | 1,023,600 | — | — |
| 2013-11-11 | $8.18 | $15.40 | 1,180,300 | — | — |
| 2013-11-08 | $8.14 | $15.33 | 4,517,700 | — | — |
| 2013-11-07 | $7.86 | $14.80 | 982,800 | — | — |
| 2013-11-06 | $7.92 | $14.91 | 1,165,700 | — | — |
| 2013-11-05 | $7.72 | $14.54 | 766,400 | — | — |
| 2013-11-04 | $7.88 | $14.84 | 490,400 | — | — |
| 2013-11-01 | $7.86 | $14.80 | 1,045,700 | — | — |
| 2013-10-31 | $7.96 | $14.99 | 610,700 | — | — |
| 2013-10-30 | $7.93 | $14.93 | 1,048,800 | — | — |
| 2013-10-29 | $7.96 | $14.99 | 714,100 | — | — |
| 2013-10-28 | $7.88 | $14.84 | 781,400 | — | — |
| 2013-10-25 | $7.97 | $15.01 | 856,200 | — | — |
| 2013-10-24 | $8.13 | $15.31 | 414,200 | — | — |
| 2013-10-23 | $8.05 | $15.16 | 476,400 | — | — |
| 2013-10-22 | $8.09 | $15.23 | 761,200 | — | — |
| 2013-10-21 | $8.09 | $15.23 | 845,500 | — | — |
| 2013-10-18 | $8.20 | $15.44 | 715,500 | — | — |
| 2013-10-17 | $8.08 | $15.21 | 1,149,800 | — | — |
| 2013-10-16 | $7.94 | $14.95 | 720,500 | — | — |
| 2013-10-15 | $7.84 | $14.76 | 506,700 | — | — |
| 2013-10-14 | $7.86 | $14.80 | 489,400 | — | — |
| 2013-10-11 | $7.78 | $14.65 | 775,100 | — | — |
| 2013-10-10 | $7.73 | $14.56 | 1,292,300 | — | — |
| 2013-10-09 | $7.53 | $14.18 | 747,700 | — | — |
| 2013-10-08 | $7.55 | $14.22 | 390,400 | — | — |
| 2013-10-07 | $7.64 | $14.39 | 480,500 | — | — |
| 2013-10-04 | $7.72 | $14.54 | 476,400 | — | — |
| 2013-10-03 | $7.71 | $14.52 | 853,700 | — | — |
| 2013-10-02 | $7.68 | $14.46 | 919,000 | — | — |
| 2013-10-01 | $7.62 | $14.35 | 893,700 | — | — |
| 2013-09-30 | $7.40 | $13.93 | 717,300 | — | — |
| 2013-09-27 | $7.47 | $14.07 | 448,200 | — | — |
| 2013-09-26 | $7.46 | $14.05 | 476,400 | — | — |
| 2013-09-25 | $7.54 | $14.20 | 438,300 | — | — |
| 2013-09-24 | $7.51 | $14.14 | 548,700 | — | — |
| 2013-09-23 | $7.53 | $14.18 | 757,800 | — | — |
| 2013-09-20 | $7.52 | $14.16 | 1,086,000 | — | — |
| 2013-09-19 | $7.49 | $14.10 | 2,475,300 | — | — |
| 2013-09-18 | $7.88 | $14.84 | 1,757,500 | — | — |
| 2013-09-17 | $7.70 | $14.50 | 486,200 | — | — |
| 2013-09-16 | $7.69 | $14.48 | 993,700 | — | — |
| 2013-09-13 | $7.64 | $14.39 | 547,600 | — | — |
| 2013-09-12 | $7.64 | $14.39 | 595,000 | — | — |
| 2013-09-11 | $7.76 | $14.61 | 622,700 | — | — |
| 2013-09-10 | $7.64 | $14.39 | 1,675,000 | — | — |
| 2013-09-09 | $7.50 | $14.12 | 522,300 | — | — |
| 2013-09-06 | $7.33 | $13.80 | 826,800 | — | — |
| 2013-09-05 | $7.35 | $13.84 | 1,080,800 | — | — |
| 2013-09-04 | $7.29 | $13.73 | 1,009,200 | — | — |
| 2013-09-03 | $7.21 | $13.58 | 740,300 | — | — |
| 2013-08-30 | $7.10 | $13.37 | 582,900 | — | — |
| 2013-08-29 | $7.23 | $13.61 | 1,224,300 | — | — |
| 2013-08-28 | $7.24 | $13.63 | 1,103,700 | — | — |
| 2013-08-27 | $7.12 | $13.41 | 1,543,200 | — | — |
| 2013-08-26 | $7.40 | $13.93 | 666,100 | — | — |
| 2013-08-23 | $7.49 | $14.10 | 800,300 | — | — |
| 2013-08-22 | $7.56 | $14.24 | 726,600 | — | — |
| 2013-08-21 | $7.39 | $13.92 | 694,300 | — | — |
| 2013-08-20 | $7.40 | $13.93 | 1,121,800 | — | — |
| 2013-08-19 | $7.58 | $14.27 | 958,900 | — | — |
| 2013-08-16 | $7.65 | $14.40 | 1,380,800 | — | — |
| 2013-08-15 | $7.66 | $14.42 | 1,255,400 | — | — |
| 2013-08-14 | $7.85 | $14.50 | 3,447,000 | — | — |
| 2013-08-13 | $7.79 | $14.39 | 938,600 | — | — |
| 2013-08-12 | $7.70 | $14.23 | 569,200 | — | — |
| 2013-08-09 | $7.75 | $14.32 | 3,229,500 | — | — |
| 2013-08-08 | $7.72 | $14.26 | 3,104,700 | — | — |
| 2013-08-07 | $7.92 | $14.63 | 863,200 | — | — |
| 2013-08-06 | $7.96 | $14.71 | 902,400 | — | — |
| 2013-08-05 | $7.94 | $14.67 | 846,100 | — | — |
| 2013-08-02 | $7.95 | $14.69 | 952,100 | — | — |
| 2013-08-01 | $7.90 | $14.60 | 954,800 | — | — |
| 2013-07-31 | $7.73 | $14.28 | 1,213,400 | — | — |
| 2013-07-30 | $7.56 | $13.97 | 1,740,200 | — | — |
| 2013-07-29 | $7.68 | $14.19 | 434,600 | — | — |
| 2013-07-26 | $7.79 | $14.39 | 826,700 | — | — |
| 2013-07-25 | $7.84 | $14.49 | 904,600 | — | — |
| 2013-07-24 | $7.72 | $14.26 | 689,800 | — | — |
| 2013-07-23 | $7.74 | $14.30 | 1,432,600 | — | — |
| 2013-07-22 | $7.62 | $14.08 | 894,000 | — | — |
| 2013-07-19 | $7.50 | $13.86 | 539,700 | — | — |
| 2013-07-18 | $7.52 | $13.90 | 818,800 | — | — |
| 2013-07-17 | $7.27 | $13.43 | 698,600 | — | — |
| 2013-07-16 | $7.30 | $13.49 | 798,100 | — | — |
| 2013-07-15 | $7.36 | $13.60 | 1,040,700 | — | — |
| 2013-07-12 | $7.31 | $13.51 | 546,000 | — | — |
| 2013-07-11 | $7.26 | $13.41 | 1,216,400 | — | — |
| 2013-07-10 | $7.42 | $13.71 | 803,900 | — | — |
| 2013-07-09 | $7.30 | $13.49 | 808,900 | — | — |
| 2013-07-08 | $7.26 | $13.41 | 1,421,800 | — | — |
| 2013-07-05 | $7.20 | $13.30 | 1,088,200 | — | — |
| 2013-07-03 | $7.01 | $12.95 | 749,300 | — | — |
| 2013-07-02 | $6.90 | $12.75 | 901,900 | — | — |
| 2013-07-01 | $6.93 | $12.80 | 1,002,000 | — | — |
| 2013-06-28 | $6.76 | $12.49 | 1,714,300 | — | — |
| 2013-06-27 | $6.71 | $12.40 | 1,409,100 | — | — |
| 2013-06-26 | $6.72 | $12.42 | 737,500 | — | — |
| 2013-06-25 | $6.71 | $12.40 | 839,600 | — | — |
| 2013-06-24 | $6.73 | $12.44 | 1,304,100 | — | — |
| 2013-06-21 | $6.69 | $12.36 | 1,182,600 | — | — |
| 2013-06-20 | $6.70 | $12.38 | 1,314,400 | — | — |
| 2013-06-19 | $6.67 | $12.32 | 1,398,400 | — | — |
| 2013-06-18 | $7.04 | $13.01 | 1,138,500 | — | — |
| 2013-06-17 | $6.93 | $12.80 | 799,300 | — | — |
| 2013-06-14 | $6.78 | $12.53 | 975,900 | — | — |
| 2013-06-13 | $6.78 | $12.53 | 625,600 | — | — |
| 2013-06-12 | $6.66 | $12.31 | 857,100 | — | — |
| 2013-06-11 | $6.81 | $12.58 | 1,273,800 | — | — |
| 2013-06-10 | $6.94 | $12.82 | 743,800 | — | — |
| 2013-06-07 | $6.89 | $12.73 | 598,500 | — | — |
| 2013-06-06 | $6.72 | $12.42 | 870,700 | — | — |
| 2013-06-05 | $6.70 | $12.38 | 979,600 | — | — |
| 2013-06-04 | $6.90 | $12.75 | 1,215,900 | — | — |
| 2013-06-03 | $6.99 | $12.92 | 1,614,600 | — | — |
| 2013-05-31 | $6.87 | $12.69 | 2,850,300 | — | — |
| 2013-05-30 | $7.08 | $13.08 | 2,367,100 | — | — |
| 2013-05-29 | $6.73 | $12.44 | 1,507,500 | — | — |
| 2013-05-28 | $6.52 | $12.05 | 876,700 | — | — |
| 2013-05-24 | $6.42 | $11.86 | 873,000 | — | — |
| 2013-05-23 | $6.45 | $11.92 | 1,257,600 | — | — |
| 2013-05-22 | $6.42 | $11.86 | 1,553,800 | — | — |
| 2013-05-21 | $6.41 | $11.84 | 1,020,500 | — | — |
| 2013-05-20 | $6.56 | $12.12 | 1,278,100 | — | — |
| 2013-05-17 | $6.50 | $12.01 | 1,824,600 | — | — |
| 2013-05-16 | $6.47 | $11.68 | 1,384,100 | — | — |
| 2013-05-15 | $6.50 | $11.74 | 1,522,300 | — | — |
| 2013-05-14 | $6.53 | $11.79 | 2,824,200 | — | — |
| 2013-05-13 | $6.48 | $11.70 | 1,239,200 | — | — |
| 2013-05-10 | $6.52 | $11.77 | 5,585,100 | — | — |
| 2013-05-09 | $6.58 | $11.88 | 3,520,200 | — | — |
| 2013-05-08 | $6.62 | $11.95 | 3,487,600 | — | — |
| 2013-05-07 | $6.84 | $12.35 | 1,081,700 | — | — |
| 2013-05-06 | $6.84 | $12.35 | 1,155,400 | — | — |
| 2013-05-03 | $6.79 | $12.26 | 1,065,400 | — | — |
| 2013-05-02 | $6.64 | $11.99 | 2,245,700 | — | — |
| 2013-05-01 | $6.68 | $12.06 | 2,212,500 | — | — |
| 2013-04-30 | $6.76 | $12.21 | 3,386,300 | — | — |
| 2013-04-29 | $6.58 | $11.88 | 763,000 | — | — |
| 2013-04-26 | $6.45 | $11.65 | 924,900 | — | — |
| 2013-04-25 | $6.35 | $11.47 | 1,035,700 | — | — |
| 2013-04-24 | $6.27 | $11.32 | 561,500 | — | — |
| 2013-04-23 | $6.19 | $11.18 | 842,500 | — | — |
| 2013-04-22 | $5.92 | $10.69 | 643,600 | — | — |
| 2013-04-19 | $5.90 | $10.65 | 1,034,800 | — | — |
| 2013-04-18 | $5.76 | $10.40 | 995,700 | — | — |
| 2013-04-17 | $5.90 | $10.65 | 1,239,100 | — | — |
| 2013-04-16 | $6.18 | $11.16 | 618,300 | — | — |
| 2013-04-15 | $5.94 | $10.73 | 683,600 | — | — |
| 2013-04-12 | $6.13 | $11.07 | 615,000 | — | — |
| 2013-04-11 | $6.26 | $11.30 | 535,000 | — | — |
| 2013-04-10 | $6.23 | $11.25 | 776,700 | — | — |
| 2013-04-09 | $6.01 | $10.85 | 698,200 | — | — |
| 2013-04-08 | $5.99 | $10.82 | 1,118,600 | — | — |
| 2013-04-05 | $5.97 | $10.78 | 1,863,500 | — | — |
| 2013-04-04 | $6.05 | $10.92 | 706,700 | — | — |
| 2013-04-03 | $6.08 | $10.98 | 1,129,400 | — | — |
| 2013-04-02 | $6.18 | $11.16 | 1,281,000 | — | — |
| 2013-04-01 | $6.01 | $10.85 | 836,900 | — | — |
| 2013-03-28 | $6.01 | $10.85 | 981,300 | — | — |
| 2013-03-27 | $5.98 | $10.80 | 2,262,700 | — | — |
| 2013-03-26 | $6.13 | $11.07 | 1,502,600 | — | — |
| 2013-03-25 | $5.89 | $10.64 | 1,517,600 | — | — |
| 2013-03-22 | $6.15 | $11.11 | 421,400 | — | — |
| 2013-03-21 | $6.12 | $11.05 | 431,500 | — | — |
| 2013-03-20 | $6.25 | $11.29 | 570,400 | — | — |
| 2013-03-19 | $6.16 | $11.12 | 703,400 | — | — |
| 2013-03-18 | $6.21 | $11.21 | 698,500 | — | — |
| 2013-03-15 | $6.38 | $11.52 | 397,600 | — | — |
| 2013-03-14 | $6.49 | $11.72 | 821,400 | — | — |
| 2013-03-13 | $6.30 | $11.38 | 323,200 | — | — |
| 2013-03-12 | $6.26 | $11.30 | 452,300 | — | — |
| 2013-03-11 | $6.24 | $11.27 | 987,100 | — | — |
| 2013-03-08 | $6.26 | $11.30 | 879,400 | — | — |
| 2013-03-07 | $6.19 | $11.18 | 416,700 | — | — |
| 2013-03-06 | $6.13 | $11.07 | 875,800 | — | — |
| 2013-03-05 | $5.98 | $10.80 | 755,900 | — | — |
| 2013-03-04 | $5.81 | $10.49 | 880,200 | — | — |
| 2013-03-01 | $5.84 | $10.55 | 1,041,100 | — | — |
| 2013-02-28 | $5.92 | $10.69 | 1,381,800 | — | — |
| 2013-02-27 | $5.98 | $10.80 | 736,500 | — | — |
| 2013-02-26 | $5.93 | $10.71 | 1,186,000 | — | — |
| 2013-02-25 | $5.88 | $10.62 | 2,037,300 | — | — |
| 2013-02-22 | $6.31 | $11.39 | 956,000 | — | — |
| 2013-02-21 | $6.24 | $11.27 | 1,564,200 | — | — |
| 2013-02-20 | $6.49 | $11.72 | 844,400 | — | — |
| 2013-02-19 | $6.85 | $12.37 | 776,000 | — | — |
| 2013-02-15 | $6.83 | $12.33 | 1,546,900 | — | — |
| 2013-02-14 | $6.57 | $11.86 | 691,100 | — | — |
| 2013-02-13 | $6.52 | $11.77 | 584,200 | — | — |
| 2013-02-12 | $6.52 | $11.77 | 463,900 | — | — |
| 2013-02-11 | $6.37 | $11.50 | 412,000 | — | — |
| 2013-02-08 | $6.32 | $11.41 | 541,200 | — | — |
| 2013-02-07 | $6.24 | $11.27 | 1,646,600 | — | — |
| 2013-02-06 | $6.36 | $11.48 | 739,700 | — | — |
| 2013-02-05 | $6.47 | $11.68 | 763,900 | — | — |
| 2013-02-04 | $6.30 | $11.38 | 883,100 | — | — |
| 2013-02-01 | $6.72 | $12.13 | 404,700 | — | — |
| 2013-01-31 | $6.63 | $11.97 | 545,900 | — | — |
| 2013-01-30 | $6.66 | $12.03 | 278,400 | — | — |
| 2013-01-29 | $6.67 | $12.04 | 400,000 | — | — |
| 2013-01-28 | $6.70 | $12.10 | 389,800 | — | — |
| 2013-01-25 | $6.66 | $12.03 | 315,100 | — | — |
| 2013-01-24 | $6.54 | $11.81 | 588,900 | — | — |
| 2013-01-23 | $6.46 | $11.67 | 602,200 | — | — |
| 2013-01-22 | $6.61 | $11.94 | 441,700 | — | — |
| 2013-01-18 | $6.65 | $12.01 | 249,000 | — | — |
| 2013-01-17 | $6.63 | $11.97 | 331,600 | — | — |
| 2013-01-16 | $6.54 | $11.81 | 385,500 | — | — |
| 2013-01-15 | $6.69 | $12.08 | 469,400 | — | — |
| 2013-01-14 | $6.76 | $12.21 | 492,600 | — | — |
| 2013-01-11 | $6.71 | $12.12 | 339,500 | — | — |
| 2013-01-10 | $6.67 | $12.04 | 395,200 | — | — |
| 2013-01-09 | $6.58 | $11.88 | 378,200 | — | — |
| 2013-01-08 | $6.56 | $11.85 | 496,000 | — | — |
| 2013-01-07 | $6.67 | $12.04 | 644,400 | — | — |
| 2013-01-04 | $6.64 | $11.99 | 671,900 | — | — |
| 2013-01-03 | $6.49 | $11.72 | 392,200 | — | — |
| 2013-01-02 | $6.51 | $11.76 | 849,600 | — | — |