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
- 2011-01-28 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 | $8.09 | $8.09 | 135,000 | — | — |
| 2013-12-30 | $8.00 | $8.00 | 154,400 | — | — |
| 2013-12-27 | $8.07 | $8.07 | 211,400 | — | — |
| 2013-12-26 | $7.85 | $7.85 | 231,200 | — | — |
| 2013-12-24 | $8.03 | $8.03 | 101,800 | — | — |
| 2013-12-23 | $7.89 | $7.89 | 315,700 | — | — |
| 2013-12-20 | $7.87 | $7.87 | 741,300 | — | — |
| 2013-12-19 | $7.75 | $7.75 | 170,400 | — | — |
| 2013-12-18 | $7.72 | $7.72 | 201,800 | — | — |
| 2013-12-17 | $7.76 | $7.76 | 216,200 | — | — |
| 2013-12-16 | $7.76 | $7.76 | 228,400 | — | — |
| 2013-12-13 | $7.74 | $7.74 | 221,300 | — | — |
| 2013-12-12 | $7.85 | $7.85 | 132,500 | — | — |
| 2013-12-11 | $7.95 | $7.95 | 145,400 | — | — |
| 2013-12-10 | $7.96 | $7.96 | 72,600 | — | — |
| 2013-12-09 | $8.05 | $8.05 | 52,200 | — | — |
| 2013-12-06 | $8.07 | $8.07 | 72,500 | — | — |
| 2013-12-05 | $8.00 | $8.00 | 121,500 | — | — |
| 2013-12-04 | $7.96 | $7.96 | 498,800 | — | — |
| 2013-12-03 | $7.91 | $7.91 | 224,000 | — | — |
| 2013-12-02 | $8.22 | $8.22 | 149,000 | — | — |
| 2013-11-29 | $8.36 | $8.36 | 257,800 | — | — |
| 2013-11-27 | $8.21 | $8.21 | 180,400 | — | — |
| 2013-11-26 | $8.03 | $8.03 | 140,700 | — | — |
| 2013-11-25 | $7.90 | $7.90 | 66,800 | — | — |
| 2013-11-22 | $7.95 | $7.95 | 189,200 | — | — |
| 2013-11-21 | $7.92 | $7.92 | 109,000 | — | — |
| 2013-11-20 | $7.88 | $7.88 | 209,900 | — | — |
| 2013-11-19 | $7.91 | $7.91 | 390,200 | — | — |
| 2013-11-18 | $7.77 | $7.77 | 412,600 | — | — |
| 2013-11-15 | $8.01 | $8.01 | 124,200 | — | — |
| 2013-11-14 | $7.97 | $7.97 | 120,200 | — | — |
| 2013-11-13 | $7.82 | $7.82 | 217,700 | — | — |
| 2013-11-12 | $7.72 | $7.72 | 118,200 | — | — |
| 2013-11-11 | $7.62 | $7.62 | 147,300 | — | — |
| 2013-11-08 | $7.66 | $7.66 | 209,100 | — | — |
| 2013-11-07 | $7.82 | $7.82 | 370,500 | — | — |
| 2013-11-06 | $8.00 | $8.00 | 110,700 | — | — |
| 2013-11-05 | $7.92 | $7.92 | 179,700 | — | — |
| 2013-11-04 | $8.06 | $8.06 | 124,400 | — | — |
| 2013-11-01 | $8.03 | $8.03 | 236,900 | — | — |
| 2013-10-31 | $8.00 | $8.00 | 177,500 | — | — |
| 2013-10-30 | $8.08 | $8.08 | 327,300 | — | — |
| 2013-10-29 | $8.15 | $8.15 | 153,200 | — | — |
| 2013-10-28 | $8.37 | $8.37 | 324,700 | — | — |
| 2013-10-25 | $8.30 | $8.30 | 256,100 | — | — |
| 2013-10-24 | $8.30 | $8.30 | 200,000 | — | — |
| 2013-10-23 | $8.29 | $8.29 | 280,400 | — | — |
| 2013-10-22 | $8.26 | $8.26 | 221,400 | — | — |
| 2013-10-21 | $8.11 | $8.11 | 225,700 | — | — |
| 2013-10-18 | $8.08 | $8.08 | 189,400 | — | — |
| 2013-10-17 | $8.26 | $8.26 | 413,800 | — | — |
| 2013-10-16 | $8.11 | $8.11 | 172,100 | — | — |
| 2013-10-15 | $8.10 | $8.10 | 306,100 | — | — |
| 2013-10-14 | $8.05 | $8.05 | 290,500 | — | — |
| 2013-10-11 | $7.98 | $7.98 | 412,700 | — | — |
| 2013-10-10 | $7.79 | $7.79 | 524,400 | — | — |
| 2013-10-09 | $7.68 | $7.68 | 395,700 | — | — |
| 2013-10-08 | $7.60 | $7.60 | 370,500 | — | — |
| 2013-10-07 | $7.58 | $7.58 | 86,500 | — | — |
| 2013-10-04 | $7.59 | $7.59 | 125,600 | — | — |
| 2013-10-03 | $7.54 | $7.54 | 137,800 | — | — |
| 2013-10-02 | $7.57 | $7.57 | 166,100 | — | — |
| 2013-10-01 | $7.46 | $7.46 | 215,900 | — | — |
| 2013-09-30 | $7.41 | $7.41 | 111,500 | — | — |
| 2013-09-27 | $7.49 | $7.49 | 373,700 | — | — |
| 2013-09-26 | $7.65 | $7.65 | 228,800 | — | — |
| 2013-09-25 | $7.60 | $7.60 | 251,600 | — | — |
| 2013-09-24 | $7.47 | $7.47 | 556,600 | — | — |
| 2013-09-23 | $7.46 | $7.46 | 139,900 | — | — |
| 2013-09-20 | $7.44 | $7.44 | 164,700 | — | — |
| 2013-09-19 | $7.48 | $7.48 | 178,500 | — | — |
| 2013-09-18 | $7.58 | $7.58 | 305,800 | — | — |
| 2013-09-17 | $7.49 | $7.49 | 280,000 | — | — |
| 2013-09-16 | $7.36 | $7.36 | 387,500 | — | — |
| 2013-09-13 | $7.15 | $7.15 | 112,600 | — | — |
| 2013-09-12 | $7.21 | $7.21 | 179,800 | — | — |
| 2013-09-11 | $7.25 | $7.25 | 312,500 | — | — |
| 2013-09-10 | $7.06 | $7.06 | 166,000 | — | — |
| 2013-09-09 | $6.95 | $6.95 | 176,100 | — | — |
| 2013-09-06 | $6.70 | $6.70 | 113,800 | — | — |
| 2013-09-05 | $6.56 | $6.56 | 326,100 | — | — |
| 2013-09-04 | $6.54 | $6.54 | 220,500 | — | — |
| 2013-09-03 | $6.50 | $6.50 | 126,900 | — | — |
| 2013-08-30 | $6.44 | $6.44 | 145,100 | — | — |
| 2013-08-29 | $6.52 | $6.52 | 103,500 | — | — |
| 2013-08-28 | $6.45 | $6.45 | 88,100 | — | — |
| 2013-08-27 | $6.49 | $6.49 | 207,500 | — | — |
| 2013-08-26 | $6.72 | $6.72 | 199,800 | — | — |
| 2013-08-23 | $6.77 | $6.77 | 81,900 | — | — |
| 2013-08-22 | $6.63 | $6.63 | 100,900 | — | — |
| 2013-08-21 | $6.59 | $6.59 | 216,300 | — | — |
| 2013-08-20 | $6.72 | $6.72 | 174,300 | — | — |
| 2013-08-19 | $6.54 | $6.54 | 274,100 | — | — |
| 2013-08-16 | $6.60 | $6.60 | 296,600 | — | — |
| 2013-08-15 | $6.90 | $6.90 | 288,200 | — | — |
| 2013-08-14 | $7.12 | $7.12 | 234,400 | — | — |
| 2013-08-13 | $7.14 | $7.14 | 776,600 | — | — |
| 2013-08-12 | $6.95 | $6.95 | 181,000 | — | — |
| 2013-08-09 | $6.76 | $6.76 | 97,400 | — | — |
| 2013-08-08 | $6.74 | $6.74 | 110,800 | — | — |
| 2013-08-07 | $6.69 | $6.69 | 88,800 | — | — |
| 2013-08-06 | $6.82 | $6.82 | 119,600 | — | — |
| 2013-08-05 | $6.73 | $6.73 | 95,400 | — | — |
| 2013-08-02 | $6.70 | $6.70 | 146,500 | — | — |
| 2013-08-01 | $6.61 | $6.61 | 262,500 | — | — |
| 2013-07-31 | $6.55 | $6.55 | 247,800 | — | — |
| 2013-07-30 | $6.63 | $6.63 | 186,700 | — | — |
| 2013-07-29 | $6.71 | $6.71 | 152,300 | — | — |
| 2013-07-26 | $6.66 | $6.66 | 415,900 | — | — |
| 2013-07-25 | $6.63 | $6.63 | 245,600 | — | — |
| 2013-07-24 | $6.69 | $6.69 | 215,600 | — | — |
| 2013-07-23 | $6.71 | $6.71 | 199,300 | — | — |
| 2013-07-22 | $6.76 | $6.76 | 113,900 | — | — |
| 2013-07-19 | $6.71 | $6.71 | 147,200 | — | — |
| 2013-07-18 | $6.79 | $6.79 | 274,300 | — | — |
| 2013-07-17 | $6.78 | $6.78 | 331,300 | — | — |
| 2013-07-16 | $6.77 | $6.77 | 192,800 | — | — |
| 2013-07-15 | $6.70 | $6.70 | 213,100 | — | — |
| 2013-07-12 | $6.69 | $6.69 | 176,600 | — | — |
| 2013-07-11 | $6.73 | $6.73 | 373,500 | — | — |
| 2013-07-10 | $6.60 | $6.60 | 321,100 | — | — |
| 2013-07-09 | $6.51 | $6.51 | 250,000 | — | — |
| 2013-07-08 | $6.34 | $6.34 | 307,900 | — | — |
| 2013-07-05 | $6.22 | $6.22 | 117,200 | — | — |
| 2013-07-03 | $6.28 | $6.28 | 62,100 | — | — |
| 2013-07-02 | $6.39 | $6.39 | 304,300 | — | — |
| 2013-07-01 | $6.31 | $6.31 | 222,000 | — | — |
| 2013-06-28 | $6.25 | $6.25 | 308,300 | — | — |
| 2013-06-27 | $6.40 | $6.40 | 193,600 | — | — |
| 2013-06-26 | $6.18 | $6.18 | 286,800 | — | — |
| 2013-06-25 | $6.05 | $6.05 | 381,100 | — | — |
| 2013-06-24 | $6.07 | $6.07 | 672,600 | — | — |
| 2013-06-21 | $6.44 | $6.44 | 637,300 | — | — |
| 2013-06-20 | $6.53 | $6.53 | 402,300 | — | — |
| 2013-06-19 | $6.80 | $6.80 | 235,700 | — | — |
| 2013-06-18 | $7.00 | $7.00 | 250,000 | — | — |
| 2013-06-17 | $6.98 | $6.98 | 272,000 | — | — |
| 2013-06-14 | $6.99 | $6.99 | 246,400 | — | — |
| 2013-06-13 | $6.81 | $6.81 | 324,700 | — | — |
| 2013-06-12 | $6.95 | $6.95 | 378,500 | — | — |
| 2013-06-11 | $7.08 | $7.08 | 173,100 | — | — |
| 2013-06-10 | $7.22 | $7.22 | 154,600 | — | — |
| 2013-06-07 | $7.24 | $7.24 | 170,600 | — | — |
| 2013-06-06 | $7.15 | $7.15 | 213,700 | — | — |
| 2013-06-05 | $7.35 | $7.35 | 94,000 | — | — |
| 2013-06-04 | $7.54 | $7.54 | 91,200 | — | — |
| 2013-06-03 | $7.39 | $7.39 | 108,900 | — | — |
| 2013-05-31 | $7.39 | $7.39 | 62,200 | — | — |
| 2013-05-30 | $7.50 | $7.50 | 185,500 | — | — |
| 2013-05-29 | $7.47 | $7.47 | 99,600 | — | — |
| 2013-05-28 | $7.51 | $7.51 | 85,300 | — | — |
| 2013-05-24 | $7.51 | $7.51 | 76,700 | — | — |
| 2013-05-23 | $7.56 | $7.56 | 112,600 | — | — |
| 2013-05-22 | $7.70 | $7.70 | 174,100 | — | — |
| 2013-05-21 | $7.78 | $7.78 | 128,300 | — | — |
| 2013-05-20 | $7.90 | $7.90 | 118,100 | — | — |
| 2013-05-17 | $7.85 | $7.85 | 1,389,800 | — | — |
| 2013-05-16 | $7.94 | $7.94 | 171,100 | — | — |
| 2013-05-15 | $7.88 | $7.88 | 183,500 | — | — |
| 2013-05-14 | $7.91 | $7.91 | 203,400 | — | — |
| 2013-05-13 | $7.93 | $7.93 | 233,200 | — | — |
| 2013-05-10 | $7.89 | $7.89 | 209,900 | — | — |
| 2013-05-09 | $7.79 | $7.79 | 155,600 | — | — |
| 2013-05-08 | $7.75 | $7.75 | 136,600 | — | — |
| 2013-05-07 | $7.68 | $7.68 | 144,100 | — | — |
| 2013-05-06 | $7.69 | $7.69 | 214,500 | — | — |
| 2013-05-03 | $7.67 | $7.67 | 139,900 | — | — |
| 2013-05-02 | $7.63 | $7.63 | 328,800 | — | — |
| 2013-05-01 | $7.54 | $7.54 | 251,000 | — | — |
| 2013-04-30 | $7.46 | $7.46 | 321,500 | — | — |
| 2013-04-29 | $7.53 | $7.53 | 212,900 | — | — |
| 2013-04-26 | $7.45 | $7.45 | 165,900 | — | — |
| 2013-04-25 | $7.36 | $7.36 | 236,500 | — | — |
| 2013-04-24 | $7.37 | $7.37 | 206,500 | — | — |
| 2013-04-23 | $7.15 | $7.15 | 228,900 | — | — |
| 2013-04-22 | $7.08 | $7.08 | 121,500 | — | — |
| 2013-04-19 | $7.17 | $7.17 | 288,400 | — | — |
| 2013-04-18 | $7.00 | $7.00 | 301,900 | — | — |
| 2013-04-17 | $7.06 | $7.06 | 475,900 | — | — |
| 2013-04-16 | $7.17 | $7.17 | 302,800 | — | — |
| 2013-04-15 | $7.11 | $7.11 | 774,400 | — | — |
| 2013-04-12 | $7.27 | $7.27 | 398,900 | — | — |
| 2013-04-11 | $7.58 | $7.58 | 246,700 | — | — |
| 2013-04-10 | $7.64 | $7.64 | 262,300 | — | — |
| 2013-04-09 | $7.44 | $7.44 | 265,500 | — | — |
| 2013-04-08 | $7.50 | $7.50 | 447,300 | — | — |
| 2013-04-05 | $7.43 | $7.43 | 272,700 | — | — |
| 2013-04-04 | $7.59 | $7.59 | 426,000 | — | — |
| 2013-04-03 | $7.43 | $7.43 | 360,000 | — | — |
| 2013-04-02 | $7.65 | $7.65 | 372,000 | — | — |
| 2013-04-01 | $7.60 | $7.60 | 586,600 | — | — |
| 2013-03-28 | $7.69 | $7.69 | 710,700 | — | — |
| 2013-03-27 | $7.78 | $7.78 | 464,100 | — | — |
| 2013-03-26 | $7.79 | $7.79 | 855,900 | — | — |
| 2013-03-25 | $7.93 | $7.93 | 579,900 | — | — |
| 2013-03-22 | $8.00 | $8.00 | 756,700 | — | — |
| 2013-03-21 | $7.98 | $7.98 | 545,000 | — | — |
| 2013-03-20 | $8.05 | $8.05 | 202,000 | — | — |
| 2013-03-19 | $8.11 | $8.11 | 534,700 | — | — |
| 2013-03-18 | $8.26 | $8.26 | 576,800 | — | — |
| 2013-03-15 | $8.17 | $8.17 | 4,119,100 | — | — |
| 2013-03-14 | $8.54 | $8.54 | 345,900 | — | — |
| 2013-03-13 | $8.47 | $8.47 | 799,900 | — | — |
| 2013-03-12 | $8.10 | $8.10 | 323,800 | — | — |
| 2013-03-11 | $8.09 | $8.09 | 494,900 | — | — |
| 2013-03-08 | $7.94 | $7.94 | 754,700 | — | — |
| 2013-03-07 | $8.02 | $8.02 | 711,900 | — | — |
| 2013-03-06 | $8.12 | $8.12 | 614,400 | — | — |
| 2013-03-05 | $8.14 | $8.14 | 860,100 | — | — |
| 2013-03-04 | $8.10 | $8.10 | 362,500 | — | — |
| 2013-03-01 | $8.06 | $8.06 | 488,200 | — | — |
| 2013-02-28 | $7.85 | $7.85 | 555,800 | — | — |
| 2013-02-27 | $8.00 | $8.00 | 405,500 | — | — |
| 2013-02-26 | $8.03 | $8.03 | 1,222,400 | — | — |
| 2013-02-25 | $7.92 | $7.92 | 655,800 | — | — |
| 2013-02-22 | $8.20 | $8.20 | 572,100 | — | — |
| 2013-02-21 | $8.05 | $8.05 | 557,900 | — | — |
| 2013-02-20 | $8.16 | $8.16 | 360,700 | — | — |
| 2013-02-19 | $8.29 | $8.29 | 317,900 | — | — |
| 2013-02-15 | $8.31 | $8.31 | 303,600 | — | — |
| 2013-02-14 | $8.25 | $8.25 | 235,100 | — | — |
| 2013-02-13 | $8.33 | $8.33 | 334,700 | — | — |
| 2013-02-12 | $8.40 | $8.40 | 370,500 | — | — |
| 2013-02-11 | $8.54 | $8.54 | 197,900 | — | — |
| 2013-02-08 | $8.50 | $8.50 | 323,700 | — | — |
| 2013-02-07 | $8.52 | $8.52 | 699,700 | — | — |
| 2013-02-06 | $8.50 | $8.50 | 274,800 | — | — |
| 2013-02-05 | $8.55 | $8.55 | 614,500 | — | — |
| 2013-02-04 | $8.56 | $8.56 | 1,204,800 | — | — |
| 2013-02-01 | $8.74 | $8.74 | 866,700 | — | — |
| 2013-01-31 | $8.50 | $8.50 | 7,105,100 | — | — |
| 2013-01-30 | $8.18 | $8.18 | 1,018,400 | — | — |
| 2013-01-29 | $8.55 | $8.55 | 294,500 | — | — |
| 2013-01-28 | $9.11 | $9.11 | 146,800 | — | — |
| 2013-01-25 | $9.17 | $9.17 | 173,400 | — | — |
| 2013-01-24 | $9.00 | $9.00 | 678,700 | — | — |
| 2013-01-23 | $9.45 | $9.45 | 178,200 | — | — |
| 2013-01-22 | $9.45 | $9.45 | 438,200 | — | — |
| 2013-01-18 | $9.56 | $9.56 | 223,200 | — | — |
| 2013-01-17 | $9.46 | $9.46 | 242,400 | — | — |
| 2013-01-16 | $9.06 | $9.06 | 187,700 | — | — |
| 2013-01-15 | $9.30 | $9.30 | 264,000 | — | — |
| 2013-01-14 | $9.06 | $9.06 | 222,900 | — | — |
| 2013-01-11 | $8.94 | $8.94 | 291,000 | — | — |
| 2013-01-10 | $8.90 | $8.90 | 216,600 | — | — |
| 2013-01-09 | $8.79 | $8.79 | 169,800 | — | — |
| 2013-01-08 | $8.58 | $8.58 | 126,400 | — | — |
| 2013-01-07 | $8.79 | $8.79 | 65,900 | — | — |
| 2013-01-04 | $8.99 | $8.99 | 271,100 | — | — |
| 2013-01-03 | $8.69 | $8.69 | 160,400 | — | — |
| 2013-01-02 | $8.68 | $8.68 | 176,200 | — | — |