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
- 2010-07-22 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 | $9.66 | $9.66 | 100,000 | — | — |
| 2013-12-30 | $9.61 | $9.61 | 169,600 | — | — |
| 2013-12-27 | $9.64 | $9.64 | 104,200 | — | — |
| 2013-12-26 | $9.70 | $9.70 | 41,800 | — | — |
| 2013-12-24 | $9.84 | $9.84 | 52,200 | — | — |
| 2013-12-23 | $9.45 | $9.45 | 78,000 | — | — |
| 2013-12-20 | $9.25 | $9.25 | 183,700 | — | — |
| 2013-12-19 | $9.12 | $9.12 | 56,400 | — | — |
| 2013-12-18 | $9.14 | $9.14 | 69,800 | — | — |
| 2013-12-17 | $9.24 | $9.24 | 54,300 | — | — |
| 2013-12-16 | $9.11 | $9.11 | 73,000 | — | — |
| 2013-12-13 | $9.02 | $9.02 | 82,000 | — | — |
| 2013-12-12 | $9.01 | $9.01 | 76,000 | — | — |
| 2013-12-11 | $9.00 | $9.00 | 84,200 | — | — |
| 2013-12-10 | $9.01 | $9.01 | 119,200 | — | — |
| 2013-12-09 | $9.06 | $9.06 | 48,400 | — | — |
| 2013-12-06 | $9.04 | $9.04 | 58,700 | — | — |
| 2013-12-05 | $9.01 | $9.01 | 86,700 | — | — |
| 2013-12-04 | $9.03 | $9.03 | 81,900 | — | — |
| 2013-12-03 | $9.07 | $9.07 | 73,300 | — | — |
| 2013-12-02 | $9.04 | $9.04 | 99,300 | — | — |
| 2013-11-29 | $9.18 | $9.18 | 28,700 | — | — |
| 2013-11-27 | $9.19 | $9.19 | 51,400 | — | — |
| 2013-11-26 | $9.18 | $9.18 | 86,000 | — | — |
| 2013-11-25 | $9.14 | $9.14 | 61,200 | — | — |
| 2013-11-22 | $9.01 | $9.01 | 104,000 | — | — |
| 2013-11-21 | $9.02 | $9.02 | 119,800 | — | — |
| 2013-11-20 | $8.84 | $8.84 | 109,200 | — | — |
| 2013-11-19 | $8.59 | $8.59 | 111,700 | — | — |
| 2013-11-18 | $8.46 | $8.46 | 125,300 | — | — |
| 2013-11-15 | $8.55 | $8.55 | 172,800 | — | — |
| 2013-11-14 | $8.61 | $8.61 | 152,200 | — | — |
| 2013-11-13 | $8.79 | $8.79 | 375,500 | — | — |
| 2013-11-12 | $8.57 | $8.57 | 126,300 | — | — |
| 2013-11-11 | $8.55 | $8.55 | 207,400 | — | — |
| 2013-11-08 | $8.92 | $8.92 | 151,300 | — | — |
| 2013-11-07 | $9.31 | $9.31 | 169,100 | — | — |
| 2013-11-06 | $10.23 | $10.23 | 131,600 | — | — |
| 2013-11-05 | $10.15 | $10.15 | 39,600 | — | — |
| 2013-11-04 | $10.22 | $10.22 | 56,500 | — | — |
| 2013-11-01 | $10.23 | $10.23 | 101,300 | — | — |
| 2013-10-31 | $10.46 | $10.46 | 87,300 | — | — |
| 2013-10-30 | $10.58 | $10.58 | 96,800 | — | — |
| 2013-10-29 | $10.59 | $10.59 | 74,700 | — | — |
| 2013-10-28 | $10.56 | $10.56 | 77,900 | — | — |
| 2013-10-25 | $10.66 | $10.66 | 35,800 | — | — |
| 2013-10-24 | $10.66 | $10.66 | 32,600 | — | — |
| 2013-10-23 | $10.69 | $10.69 | 52,300 | — | — |
| 2013-10-22 | $10.49 | $10.49 | 134,400 | — | — |
| 2013-10-21 | $10.76 | $10.76 | 109,300 | — | — |
| 2013-10-18 | $10.53 | $10.53 | 128,800 | — | — |
| 2013-10-17 | $10.16 | $10.16 | 77,100 | — | — |
| 2013-10-16 | $10.16 | $10.16 | 73,000 | — | — |
| 2013-10-15 | $10.18 | $10.18 | 65,100 | — | — |
| 2013-10-14 | $10.35 | $10.35 | 27,800 | — | — |
| 2013-10-11 | $10.38 | $10.38 | 78,100 | — | — |
| 2013-10-10 | $9.98 | $9.98 | 52,200 | — | — |
| 2013-10-09 | $9.73 | $9.73 | 59,500 | — | — |
| 2013-10-08 | $9.70 | $9.70 | 51,100 | — | — |
| 2013-10-07 | $9.77 | $9.77 | 40,500 | — | — |
| 2013-10-04 | $9.87 | $9.87 | 49,900 | — | — |
| 2013-10-03 | $10.03 | $10.03 | 87,600 | — | — |
| 2013-10-02 | $9.90 | $9.90 | 94,100 | — | — |
| 2013-10-01 | $10.20 | $10.20 | 85,500 | — | — |
| 2013-09-30 | $10.02 | $10.02 | 211,600 | — | — |
| 2013-09-27 | $9.65 | $9.65 | 143,200 | — | — |
| 2013-09-26 | $9.81 | $9.81 | 38,500 | — | — |
| 2013-09-25 | $9.88 | $9.88 | 60,000 | — | — |
| 2013-09-24 | $9.95 | $9.95 | 103,100 | — | — |
| 2013-09-23 | $10.19 | $10.19 | 150,300 | — | — |
| 2013-09-20 | $10.01 | $10.01 | 409,900 | — | — |
| 2013-09-19 | $9.78 | $9.78 | 170,100 | — | — |
| 2013-09-18 | $9.45 | $9.45 | 123,900 | — | — |
| 2013-09-17 | $9.02 | $9.02 | 46,500 | — | — |
| 2013-09-16 | $8.76 | $8.76 | 72,500 | — | — |
| 2013-09-13 | $8.59 | $8.59 | 82,300 | — | — |
| 2013-09-12 | $8.46 | $8.46 | 22,600 | — | — |
| 2013-09-11 | $8.53 | $8.53 | 35,400 | — | — |
| 2013-09-10 | $8.58 | $8.58 | 41,500 | — | — |
| 2013-09-09 | $8.48 | $8.48 | 82,700 | — | — |
| 2013-09-06 | $8.34 | $8.34 | 54,600 | — | — |
| 2013-09-05 | $8.33 | $8.33 | 100,100 | — | — |
| 2013-09-04 | $8.44 | $8.44 | 42,300 | — | — |
| 2013-09-03 | $8.45 | $8.45 | 51,500 | — | — |
| 2013-08-30 | $8.56 | $8.56 | 58,200 | — | — |
| 2013-08-29 | $8.67 | $8.67 | 56,900 | — | — |
| 2013-08-28 | $8.64 | $8.64 | 41,500 | — | — |
| 2013-08-27 | $8.56 | $8.56 | 49,600 | — | — |
| 2013-08-26 | $8.80 | $8.80 | 59,600 | — | — |
| 2013-08-23 | $8.54 | $8.54 | 94,000 | — | — |
| 2013-08-22 | $8.71 | $8.71 | 116,200 | — | — |
| 2013-08-21 | $8.44 | $8.44 | 201,500 | — | — |
| 2013-08-20 | $8.39 | $8.39 | 50,200 | — | — |
| 2013-08-19 | $8.31 | $8.31 | 76,500 | — | — |
| 2013-08-16 | $8.50 | $8.50 | 44,100 | — | — |
| 2013-08-15 | $8.60 | $8.60 | 52,300 | — | — |
| 2013-08-14 | $8.66 | $8.66 | 65,700 | — | — |
| 2013-08-13 | $8.74 | $8.74 | 85,300 | — | — |
| 2013-08-12 | $8.42 | $8.42 | 112,500 | — | — |
| 2013-08-09 | $8.47 | $8.47 | 85,300 | — | — |
| 2013-08-08 | $8.99 | $8.99 | 356,800 | — | — |
| 2013-08-07 | $8.99 | $8.99 | 77,100 | — | — |
| 2013-08-06 | $9.07 | $9.07 | 90,900 | — | — |
| 2013-08-05 | $9.29 | $9.29 | 52,000 | — | — |
| 2013-08-02 | $9.13 | $9.13 | 110,000 | — | — |
| 2013-08-01 | $8.99 | $8.99 | 107,400 | — | — |
| 2013-07-31 | $9.14 | $9.14 | 58,700 | — | — |
| 2013-07-30 | $9.22 | $9.22 | 55,900 | — | — |
| 2013-07-29 | $9.26 | $9.26 | 79,200 | — | — |
| 2013-07-26 | $9.28 | $9.28 | 72,200 | — | — |
| 2013-07-25 | $9.38 | $9.38 | 86,700 | — | — |
| 2013-07-24 | $9.45 | $9.45 | 93,200 | — | — |
| 2013-07-23 | $9.49 | $9.49 | 89,000 | — | — |
| 2013-07-22 | $9.42 | $9.42 | 123,600 | — | — |
| 2013-07-19 | $9.47 | $9.47 | 102,700 | — | — |
| 2013-07-18 | $9.39 | $9.39 | 99,500 | — | — |
| 2013-07-17 | $9.47 | $9.47 | 112,000 | — | — |
| 2013-07-16 | $9.42 | $9.42 | 54,300 | — | — |
| 2013-07-15 | $9.46 | $9.46 | 94,100 | — | — |
| 2013-07-12 | $9.25 | $9.25 | 79,000 | — | — |
| 2013-07-11 | $9.47 | $9.47 | 126,100 | — | — |
| 2013-07-10 | $9.43 | $9.43 | 89,300 | — | — |
| 2013-07-09 | $9.39 | $9.39 | 66,400 | — | — |
| 2013-07-08 | $9.16 | $9.16 | 92,900 | — | — |
| 2013-07-05 | $9.22 | $9.22 | 61,400 | — | — |
| 2013-07-03 | $9.34 | $9.34 | 61,400 | — | — |
| 2013-07-02 | $9.19 | $9.19 | 126,700 | — | — |
| 2013-07-01 | $9.25 | $9.25 | 128,400 | — | — |
| 2013-06-28 | $9.01 | $9.01 | 618,700 | — | — |
| 2013-06-27 | $8.81 | $8.81 | 424,900 | — | — |
| 2013-06-26 | $8.75 | $8.75 | 163,900 | — | — |
| 2013-06-25 | $8.80 | $8.80 | 119,700 | — | — |
| 2013-06-24 | $9.00 | $9.00 | 192,700 | — | — |
| 2013-06-21 | $8.99 | $8.99 | 255,500 | — | — |
| 2013-06-20 | $9.31 | $9.31 | 157,300 | — | — |
| 2013-06-19 | $9.40 | $9.40 | 172,800 | — | — |
| 2013-06-18 | $9.65 | $9.65 | 187,700 | — | — |
| 2013-06-17 | $9.21 | $9.21 | 176,500 | — | — |
| 2013-06-14 | $8.80 | $8.80 | 130,200 | — | — |
| 2013-06-13 | $8.82 | $8.82 | 174,500 | — | — |
| 2013-06-12 | $8.75 | $8.75 | 210,200 | — | — |
| 2013-06-11 | $8.77 | $8.77 | 140,500 | — | — |
| 2013-06-10 | $8.86 | $8.86 | 133,300 | — | — |
| 2013-06-07 | $8.60 | $8.60 | 125,000 | — | — |
| 2013-06-06 | $8.63 | $8.63 | 159,200 | — | — |
| 2013-06-05 | $8.60 | $8.60 | 202,800 | — | — |
| 2013-06-04 | $8.60 | $8.60 | 176,600 | — | — |
| 2013-06-03 | $8.56 | $8.56 | 261,600 | — | — |
| 2013-05-31 | $8.26 | $8.26 | 273,900 | — | — |
| 2013-05-30 | $8.39 | $8.39 | 149,100 | — | — |
| 2013-05-29 | $8.15 | $8.15 | 116,700 | — | — |
| 2013-05-28 | $8.27 | $8.27 | 119,700 | — | — |
| 2013-05-24 | $8.26 | $8.26 | 107,700 | — | — |
| 2013-05-23 | $8.20 | $8.20 | 224,600 | — | — |
| 2013-05-22 | $8.23 | $8.23 | 232,800 | — | — |
| 2013-05-21 | $8.36 | $8.36 | 174,200 | — | — |
| 2013-05-20 | $8.17 | $8.17 | 133,600 | — | — |
| 2013-05-17 | $8.11 | $8.11 | 157,900 | — | — |
| 2013-05-16 | $8.13 | $8.13 | 245,700 | — | — |
| 2013-05-15 | $7.82 | $7.82 | 109,900 | — | — |
| 2013-05-14 | $7.81 | $7.81 | 165,500 | — | — |
| 2013-05-13 | $7.78 | $7.78 | 162,400 | — | — |
| 2013-05-10 | $7.41 | $7.41 | 173,400 | — | — |
| 2013-05-09 | $7.50 | $7.50 | 208,700 | — | — |
| 2013-05-08 | $7.41 | $7.41 | 101,900 | — | — |
| 2013-05-07 | $7.57 | $7.57 | 272,800 | — | — |
| 2013-05-06 | $7.10 | $7.10 | 141,500 | — | — |
| 2013-05-03 | $7.20 | $7.20 | 86,800 | — | — |
| 2013-05-02 | $7.13 | $7.13 | 66,300 | — | — |
| 2013-05-01 | $7.06 | $7.06 | 118,900 | — | — |
| 2013-04-30 | $7.37 | $7.37 | 97,900 | — | — |
| 2013-04-29 | $7.72 | $7.72 | 48,600 | — | — |
| 2013-04-26 | $7.60 | $7.60 | 85,700 | — | — |
| 2013-04-25 | $7.51 | $7.51 | 152,500 | — | — |
| 2013-04-24 | $7.27 | $7.27 | 44,400 | — | — |
| 2013-04-23 | $7.15 | $7.15 | 128,000 | — | — |
| 2013-04-22 | $7.26 | $7.26 | 95,700 | — | — |
| 2013-04-19 | $7.33 | $7.33 | 95,200 | — | — |
| 2013-04-18 | $7.36 | $7.36 | 131,800 | — | — |
| 2013-04-17 | $7.23 | $7.23 | 90,800 | — | — |
| 2013-04-16 | $7.39 | $7.39 | 97,800 | — | — |
| 2013-04-15 | $7.20 | $7.20 | 193,700 | — | — |
| 2013-04-12 | $7.43 | $7.43 | 113,700 | — | — |
| 2013-04-11 | $7.42 | $7.42 | 164,300 | — | — |
| 2013-04-10 | $7.32 | $7.32 | 73,200 | — | — |
| 2013-04-09 | $7.11 | $7.11 | 89,500 | — | — |
| 2013-04-08 | $7.04 | $7.04 | 93,900 | — | — |
| 2013-04-05 | $7.14 | $7.14 | 81,300 | — | — |
| 2013-04-04 | $7.15 | $7.15 | 158,600 | — | — |
| 2013-04-03 | $7.28 | $7.28 | 94,700 | — | — |
| 2013-04-02 | $7.27 | $7.27 | 132,900 | — | — |
| 2013-04-01 | $7.18 | $7.18 | 134,100 | — | — |
| 2013-03-28 | $7.40 | $7.40 | 158,700 | — | — |
| 2013-03-27 | $7.51 | $7.51 | 293,700 | — | — |
| 2013-03-26 | $7.53 | $7.53 | 174,600 | — | — |
| 2013-03-25 | $7.32 | $7.32 | 233,400 | — | — |
| 2013-03-22 | $6.99 | $6.99 | 217,600 | — | — |
| 2013-03-21 | $6.81 | $6.81 | 235,800 | — | — |
| 2013-03-20 | $6.70 | $6.70 | 686,800 | — | — |
| 2013-03-19 | $7.12 | $7.12 | 248,800 | — | — |
| 2013-03-18 | $7.55 | $7.55 | 79,100 | — | — |
| 2013-03-15 | $7.65 | $7.65 | 230,800 | — | — |
| 2013-03-14 | $7.69 | $7.69 | 87,100 | — | — |
| 2013-03-13 | $7.79 | $7.79 | 69,700 | — | — |
| 2013-03-12 | $7.92 | $7.92 | 56,200 | — | — |
| 2013-03-11 | $7.98 | $7.98 | 79,400 | — | — |
| 2013-03-08 | $7.98 | $7.98 | 61,000 | — | — |
| 2013-03-07 | $8.06 | $8.06 | 57,900 | — | — |
| 2013-03-06 | $8.12 | $8.12 | 134,900 | — | — |
| 2013-03-05 | $7.52 | $7.52 | 166,600 | — | — |
| 2013-03-04 | $7.70 | $7.70 | 128,400 | — | — |
| 2013-03-01 | $8.09 | $8.09 | 72,500 | — | — |
| 2013-02-28 | $8.31 | $8.31 | 84,600 | — | — |
| 2013-02-27 | $8.16 | $8.16 | 80,900 | — | — |
| 2013-02-26 | $8.18 | $8.18 | 64,000 | — | — |
| 2013-02-25 | $8.25 | $8.25 | 55,100 | — | — |
| 2013-02-22 | $8.44 | $8.44 | 84,300 | — | — |
| 2013-02-21 | $8.24 | $8.24 | 95,000 | — | — |
| 2013-02-20 | $8.46 | $8.46 | 117,600 | — | — |
| 2013-02-19 | $8.80 | $8.80 | 100,900 | — | — |
| 2013-02-15 | $8.83 | $8.83 | 116,700 | — | — |
| 2013-02-14 | $8.97 | $8.97 | 95,800 | — | — |
| 2013-02-13 | $8.89 | $8.89 | 103,400 | — | — |
| 2013-02-12 | $9.08 | $9.08 | 271,700 | — | — |
| 2013-02-11 | $9.09 | $9.09 | 137,900 | — | — |
| 2013-02-08 | $9.25 | $9.25 | 96,100 | — | — |
| 2013-02-07 | $9.20 | $9.20 | 90,400 | — | — |
| 2013-02-06 | $9.30 | $9.30 | 43,200 | — | — |
| 2013-02-05 | $9.25 | $9.25 | 64,100 | — | — |
| 2013-02-04 | $9.17 | $9.17 | 96,900 | — | — |
| 2013-02-01 | $9.33 | $9.33 | 98,700 | — | — |
| 2013-01-31 | $9.84 | $9.84 | 83,200 | — | — |
| 2013-01-30 | $9.80 | $9.80 | 74,600 | — | — |
| 2013-01-29 | $9.93 | $9.93 | 109,200 | — | — |
| 2013-01-28 | $9.86 | $9.86 | 166,600 | — | — |
| 2013-01-25 | $9.54 | $9.54 | 84,700 | — | — |
| 2013-01-24 | $9.37 | $9.37 | 133,800 | — | — |
| 2013-01-23 | $9.25 | $9.25 | 95,100 | — | — |
| 2013-01-22 | $9.73 | $9.73 | 89,900 | — | — |
| 2013-01-18 | $9.50 | $9.50 | 52,100 | — | — |
| 2013-01-17 | $9.41 | $9.41 | 83,700 | — | — |
| 2013-01-16 | $9.35 | $9.35 | 50,600 | — | — |
| 2013-01-15 | $9.62 | $9.62 | 72,700 | — | — |
| 2013-01-14 | $9.38 | $9.38 | 97,000 | — | — |
| 2013-01-11 | $9.63 | $9.63 | 42,300 | — | — |
| 2013-01-10 | $9.52 | $9.52 | 56,000 | — | — |
| 2013-01-09 | $9.63 | $9.63 | 42,100 | — | — |
| 2013-01-08 | $9.76 | $9.76 | 48,400 | — | — |
| 2013-01-07 | $9.86 | $9.86 | 54,900 | — | — |
| 2013-01-04 | $9.97 | $9.97 | 45,700 | — | — |
| 2013-01-03 | $9.97 | $9.97 | 56,100 | — | — |
| 2013-01-02 | $9.98 | $9.98 | 90,100 | — | — |