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
- 1993-02-12 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 | $11.09 | $11.36 | 94,900 | — | — |
| 2013-12-30 | $10.94 | $11.21 | 121,600 | — | — |
| 2013-12-27 | $10.82 | $11.08 | 76,600 | — | — |
| 2013-12-26 | $11.10 | $11.37 | 87,100 | — | — |
| 2013-12-24 | $10.96 | $11.23 | 40,500 | — | — |
| 2013-12-23 | $10.86 | $11.13 | 142,400 | — | — |
| 2013-12-20 | $10.66 | $10.92 | 375,500 | — | — |
| 2013-12-19 | $10.28 | $10.53 | 86,600 | — | — |
| 2013-12-18 | $10.50 | $10.76 | 54,200 | — | — |
| 2013-12-17 | $10.32 | $10.57 | 64,500 | — | — |
| 2013-12-16 | $10.35 | $10.60 | 71,500 | — | — |
| 2013-12-13 | $10.12 | $10.37 | 105,400 | — | — |
| 2013-12-12 | $10.14 | $10.39 | 92,500 | — | — |
| 2013-12-11 | $10.13 | $10.38 | 134,400 | — | — |
| 2013-12-10 | $10.50 | $10.73 | 107,400 | — | — |
| 2013-12-09 | $10.54 | $10.77 | 77,300 | — | — |
| 2013-12-06 | $10.70 | $10.93 | 137,300 | — | — |
| 2013-12-05 | $10.65 | $10.88 | 89,300 | — | — |
| 2013-12-04 | $10.71 | $10.94 | 199,700 | — | — |
| 2013-12-03 | $10.51 | $10.74 | 201,400 | — | — |
| 2013-12-02 | $11.01 | $11.25 | 250,000 | — | — |
| 2013-11-29 | $11.05 | $11.29 | 75,500 | — | — |
| 2013-11-27 | $10.89 | $11.13 | 165,700 | — | — |
| 2013-11-26 | $10.72 | $10.95 | 186,900 | — | — |
| 2013-11-25 | $10.46 | $10.69 | 139,200 | — | — |
| 2013-11-22 | $10.43 | $10.66 | 152,600 | — | — |
| 2013-11-21 | $10.19 | $10.41 | 151,900 | — | — |
| 2013-11-20 | $10.01 | $10.23 | 170,400 | — | — |
| 2013-11-19 | $9.70 | $9.91 | 168,600 | — | — |
| 2013-11-18 | $9.94 | $10.16 | 147,000 | — | — |
| 2013-11-15 | $10.01 | $10.23 | 152,200 | — | — |
| 2013-11-14 | $10.14 | $10.36 | 114,400 | — | — |
| 2013-11-13 | $10.28 | $10.50 | 169,400 | — | — |
| 2013-11-12 | $10.00 | $10.22 | 359,300 | — | — |
| 2013-11-11 | $9.98 | $10.20 | 290,700 | — | — |
| 2013-11-08 | $9.90 | $10.11 | 302,300 | — | — |
| 2013-11-07 | $9.74 | $9.95 | 182,500 | — | — |
| 2013-11-06 | $9.32 | $9.52 | 151,300 | — | — |
| 2013-11-05 | $9.31 | $9.51 | 311,400 | — | — |
| 2013-11-04 | $9.50 | $9.71 | 331,200 | — | — |
| 2013-11-01 | $9.46 | $9.67 | 205,100 | — | — |
| 2013-10-31 | $8.99 | $9.19 | 153,600 | — | — |
| 2013-10-30 | $8.99 | $9.19 | 233,000 | — | — |
| 2013-10-29 | $9.00 | $9.20 | 551,000 | — | — |
| 2013-10-28 | $8.13 | $8.31 | 51,500 | — | — |
| 2013-10-25 | $8.09 | $8.27 | 80,800 | — | — |
| 2013-10-24 | $8.06 | $8.24 | 70,500 | — | — |
| 2013-10-23 | $8.07 | $8.25 | 80,900 | — | — |
| 2013-10-22 | $7.90 | $8.07 | 91,800 | — | — |
| 2013-10-21 | $8.10 | $8.28 | 55,200 | — | — |
| 2013-10-18 | $7.98 | $8.15 | 167,900 | — | — |
| 2013-10-17 | $7.97 | $8.14 | 95,900 | — | — |
| 2013-10-16 | $7.90 | $8.07 | 149,700 | — | — |
| 2013-10-15 | $7.77 | $7.94 | 153,700 | — | — |
| 2013-10-14 | $7.70 | $7.87 | 150,600 | — | — |
| 2013-10-11 | $7.49 | $7.65 | 76,300 | — | — |
| 2013-10-10 | $7.43 | $7.59 | 119,300 | — | — |
| 2013-10-09 | $7.24 | $7.40 | 111,900 | — | — |
| 2013-10-08 | $7.10 | $7.25 | 90,900 | — | — |
| 2013-10-07 | $7.05 | $7.20 | 333,300 | — | — |
| 2013-10-04 | $6.78 | $6.93 | 261,800 | — | — |
| 2013-10-03 | $6.84 | $6.99 | 126,900 | — | — |
| 2013-10-02 | $7.01 | $7.16 | 65,700 | — | — |
| 2013-10-01 | $7.00 | $7.15 | 50,200 | — | — |
| 2013-09-30 | $7.00 | $7.15 | 99,800 | — | — |
| 2013-09-27 | $6.90 | $7.05 | 35,900 | — | — |
| 2013-09-26 | $7.00 | $7.15 | 99,200 | — | — |
| 2013-09-25 | $6.94 | $7.09 | 50,500 | — | — |
| 2013-09-24 | $6.95 | $7.10 | 82,800 | — | — |
| 2013-09-23 | $6.87 | $7.02 | 65,300 | — | — |
| 2013-09-20 | $6.95 | $7.10 | 154,400 | — | — |
| 2013-09-19 | $6.70 | $6.85 | 61,600 | — | — |
| 2013-09-18 | $6.67 | $6.81 | 53,800 | — | — |
| 2013-09-17 | $6.57 | $6.71 | 38,300 | — | — |
| 2013-09-16 | $6.44 | $6.58 | 42,400 | — | — |
| 2013-09-13 | $6.54 | $6.68 | 61,800 | — | — |
| 2013-09-12 | $6.32 | $6.46 | 33,900 | — | — |
| 2013-09-11 | $6.40 | $6.54 | 79,200 | — | — |
| 2013-09-10 | $6.44 | $6.55 | 68,500 | — | — |
| 2013-09-09 | $6.31 | $6.42 | 35,700 | — | — |
| 2013-09-06 | $6.18 | $6.29 | 92,000 | — | — |
| 2013-09-05 | $6.15 | $6.26 | 60,200 | — | — |
| 2013-09-04 | $6.09 | $6.20 | 82,500 | — | — |
| 2013-09-03 | $6.08 | $6.19 | 66,100 | — | — |
| 2013-08-30 | $6.07 | $6.17 | 64,900 | — | — |
| 2013-08-29 | $6.23 | $6.34 | 78,000 | — | — |
| 2013-08-28 | $6.21 | $6.32 | 57,400 | — | — |
| 2013-08-27 | $6.32 | $6.43 | 78,900 | — | — |
| 2013-08-26 | $6.41 | $6.52 | 72,700 | — | — |
| 2013-08-23 | $6.41 | $6.52 | 44,300 | — | — |
| 2013-08-22 | $6.39 | $6.50 | 78,200 | — | — |
| 2013-08-21 | $6.33 | $6.44 | 87,100 | — | — |
| 2013-08-20 | $6.45 | $6.56 | 79,500 | — | — |
| 2013-08-19 | $6.56 | $6.67 | 69,700 | — | — |
| 2013-08-16 | $6.75 | $6.87 | 131,400 | — | — |
| 2013-08-15 | $6.78 | $6.90 | 42,200 | — | — |
| 2013-08-14 | $6.91 | $7.03 | 52,600 | — | — |
| 2013-08-13 | $6.86 | $6.98 | 34,300 | — | — |
| 2013-08-12 | $6.87 | $6.99 | 76,700 | — | — |
| 2013-08-09 | $6.97 | $7.09 | 61,600 | — | — |
| 2013-08-08 | $7.05 | $7.17 | 61,800 | — | — |
| 2013-08-07 | $7.06 | $7.18 | 65,900 | — | — |
| 2013-08-06 | $7.06 | $7.18 | 77,500 | — | — |
| 2013-08-05 | $7.15 | $7.27 | 61,900 | — | — |
| 2013-08-02 | $7.05 | $7.17 | 31,400 | — | — |
| 2013-08-01 | $7.11 | $7.23 | 60,500 | — | — |
| 2013-07-31 | $7.08 | $7.20 | 63,100 | — | — |
| 2013-07-30 | $7.01 | $7.13 | 92,200 | — | — |
| 2013-07-29 | $6.96 | $7.08 | 124,200 | — | — |
| 2013-07-26 | $7.23 | $7.35 | 147,600 | — | — |
| 2013-07-25 | $7.23 | $7.35 | 213,100 | — | — |
| 2013-07-24 | $7.64 | $7.77 | 96,400 | — | — |
| 2013-07-23 | $7.62 | $7.75 | 68,200 | — | — |
| 2013-07-22 | $7.70 | $7.83 | 161,100 | — | — |
| 2013-07-19 | $7.60 | $7.73 | 53,800 | — | — |
| 2013-07-18 | $7.54 | $7.67 | 65,700 | — | — |
| 2013-07-17 | $7.47 | $7.60 | 131,700 | — | — |
| 2013-07-16 | $7.29 | $7.42 | 151,900 | — | — |
| 2013-07-15 | $7.60 | $7.73 | 157,700 | — | — |
| 2013-07-12 | $7.28 | $7.41 | 202,700 | — | — |
| 2013-07-11 | $6.74 | $6.86 | 154,100 | — | — |
| 2013-07-10 | $6.58 | $6.69 | 83,600 | — | — |
| 2013-07-09 | $6.50 | $6.61 | 131,500 | — | — |
| 2013-07-08 | $6.42 | $6.53 | 117,900 | — | — |
| 2013-07-05 | $6.41 | $6.52 | 82,500 | — | — |
| 2013-07-03 | $6.29 | $6.40 | 38,600 | — | — |
| 2013-07-02 | $6.36 | $6.47 | 58,000 | — | — |
| 2013-07-01 | $6.32 | $6.43 | 59,700 | — | — |
| 2013-06-28 | $6.26 | $6.37 | 204,200 | — | — |
| 2013-06-27 | $6.15 | $6.26 | 32,300 | — | — |
| 2013-06-26 | $6.02 | $6.12 | 26,100 | — | — |
| 2013-06-25 | $6.05 | $6.15 | 51,200 | — | — |
| 2013-06-24 | $6.09 | $6.20 | 66,100 | — | — |
| 2013-06-21 | $6.21 | $6.32 | 128,700 | — | — |
| 2013-06-20 | $5.96 | $6.06 | 54,600 | — | — |
| 2013-06-19 | $6.11 | $6.22 | 35,900 | — | — |
| 2013-06-18 | $6.21 | $6.32 | 47,300 | — | — |
| 2013-06-17 | $6.08 | $6.19 | 42,900 | — | — |
| 2013-06-14 | $6.09 | $6.20 | 23,100 | — | — |
| 2013-06-13 | $6.25 | $6.36 | 30,000 | — | — |
| 2013-06-12 | $6.15 | $6.26 | 31,200 | — | — |
| 2013-06-11 | $6.24 | $6.32 | 26,900 | — | — |
| 2013-06-10 | $6.37 | $6.45 | 39,800 | — | — |
| 2013-06-07 | $6.29 | $6.37 | 54,400 | — | — |
| 2013-06-06 | $6.19 | $6.27 | 42,800 | — | — |
| 2013-06-05 | $6.13 | $6.21 | 27,400 | — | — |
| 2013-06-04 | $6.23 | $6.31 | 37,300 | — | — |
| 2013-06-03 | $6.38 | $6.46 | 138,800 | — | — |
| 2013-05-31 | $6.19 | $6.27 | 85,000 | — | — |
| 2013-05-30 | $6.24 | $6.32 | 48,300 | — | — |
| 2013-05-29 | $6.29 | $6.37 | 65,300 | — | — |
| 2013-05-28 | $6.40 | $6.48 | 102,800 | — | — |
| 2013-05-24 | $6.25 | $6.33 | 65,300 | — | — |
| 2013-05-23 | $6.34 | $6.42 | 54,400 | — | — |
| 2013-05-22 | $6.31 | $6.39 | 107,100 | — | — |
| 2013-05-21 | $6.49 | $6.57 | 75,400 | — | — |
| 2013-05-20 | $6.42 | $6.50 | 123,700 | — | — |
| 2013-05-17 | $6.34 | $6.42 | 60,400 | — | — |
| 2013-05-16 | $6.31 | $6.39 | 167,700 | — | — |
| 2013-05-15 | $6.44 | $6.52 | 39,000 | — | — |
| 2013-05-14 | $6.46 | $6.54 | 102,300 | — | — |
| 2013-05-13 | $6.30 | $6.38 | 71,800 | — | — |
| 2013-05-10 | $6.23 | $6.31 | 51,600 | — | — |
| 2013-05-09 | $6.21 | $6.29 | 31,300 | — | — |
| 2013-05-08 | $6.31 | $6.39 | 78,800 | — | — |
| 2013-05-07 | $6.23 | $6.31 | 150,600 | — | — |
| 2013-05-06 | $6.05 | $6.13 | 127,200 | — | — |
| 2013-05-03 | $5.85 | $5.92 | 45,700 | — | — |
| 2013-05-02 | $5.78 | $5.85 | 57,200 | — | — |
| 2013-05-01 | $5.65 | $5.72 | 114,500 | — | — |
| 2013-04-30 | $6.00 | $6.08 | 81,400 | — | — |
| 2013-04-29 | $5.97 | $6.05 | 48,800 | — | — |
| 2013-04-26 | $5.78 | $5.85 | 66,300 | — | — |
| 2013-04-25 | $5.80 | $5.87 | 26,700 | — | — |
| 2013-04-24 | $5.88 | $5.95 | 25,200 | — | — |
| 2013-04-23 | $6.01 | $6.09 | 41,000 | — | — |
| 2013-04-22 | $5.91 | $5.99 | 112,000 | — | — |
| 2013-04-19 | $5.71 | $5.78 | 43,500 | — | — |
| 2013-04-18 | $5.68 | $5.75 | 74,500 | — | — |
| 2013-04-17 | $5.62 | $5.69 | 80,100 | — | — |
| 2013-04-16 | $5.87 | $5.94 | 96,500 | — | — |
| 2013-04-15 | $5.68 | $5.75 | 99,600 | — | — |
| 2013-04-12 | $5.92 | $6.00 | 36,700 | — | — |
| 2013-04-11 | $6.05 | $6.13 | 25,700 | — | — |
| 2013-04-10 | $6.10 | $6.18 | 115,700 | — | — |
| 2013-04-09 | $5.98 | $6.06 | 45,700 | — | — |
| 2013-04-08 | $6.11 | $6.19 | 48,500 | — | — |
| 2013-04-05 | $6.26 | $6.34 | 144,800 | — | — |
| 2013-04-04 | $6.06 | $6.14 | 56,500 | — | — |
| 2013-04-03 | $5.87 | $5.94 | 51,600 | — | — |
| 2013-04-02 | $5.91 | $5.99 | 52,300 | — | — |
| 2013-04-01 | $5.96 | $6.04 | 70,300 | — | — |
| 2013-03-28 | $6.01 | $6.09 | 59,100 | — | — |
| 2013-03-27 | $5.85 | $5.92 | 100,900 | — | — |
| 2013-03-26 | $5.95 | $6.03 | 38,000 | — | — |
| 2013-03-25 | $5.84 | $5.91 | 50,900 | — | — |
| 2013-03-22 | $5.91 | $5.99 | 32,200 | — | — |
| 2013-03-21 | $5.89 | $5.96 | 74,800 | — | — |
| 2013-03-20 | $6.11 | $6.19 | 46,100 | — | — |
| 2013-03-19 | $5.96 | $6.04 | 33,500 | — | — |
| 2013-03-18 | $5.95 | $6.03 | 50,700 | — | — |
| 2013-03-15 | $5.85 | $5.92 | 228,400 | — | — |
| 2013-03-14 | $6.11 | $6.19 | 41,700 | — | — |
| 2013-03-13 | $6.14 | $6.22 | 33,700 | — | — |
| 2013-03-12 | $6.13 | $6.21 | 61,400 | — | — |
| 2013-03-11 | $6.08 | $6.13 | 51,000 | — | — |
| 2013-03-08 | $6.10 | $6.15 | 58,400 | — | — |
| 2013-03-07 | $6.08 | $6.13 | 43,700 | — | — |
| 2013-03-06 | $6.10 | $6.15 | 41,800 | — | — |
| 2013-03-05 | $6.08 | $6.13 | 81,500 | — | — |
| 2013-03-04 | $6.05 | $6.10 | 64,400 | — | — |
| 2013-03-01 | $6.13 | $6.18 | 61,800 | — | — |
| 2013-02-28 | $6.13 | $6.18 | 71,500 | — | — |
| 2013-02-27 | $6.07 | $6.12 | 43,000 | — | — |
| 2013-02-26 | $6.09 | $6.14 | 64,800 | — | — |
| 2013-02-25 | $5.94 | $5.99 | 160,200 | — | — |
| 2013-02-22 | $6.12 | $6.17 | 55,400 | — | — |
| 2013-02-21 | $6.05 | $6.10 | 79,700 | — | — |
| 2013-02-20 | $5.99 | $6.04 | 133,700 | — | — |
| 2013-02-19 | $6.19 | $6.24 | 110,300 | — | — |
| 2013-02-15 | $6.12 | $6.17 | 138,600 | — | — |
| 2013-02-14 | $6.20 | $6.25 | 121,100 | — | — |
| 2013-02-13 | $6.00 | $6.05 | 134,000 | — | — |
| 2013-02-12 | $6.01 | $6.06 | 139,900 | — | — |
| 2013-02-11 | $5.99 | $6.04 | 93,500 | — | — |
| 2013-02-08 | $6.21 | $6.26 | 26,800 | — | — |
| 2013-02-07 | $6.18 | $6.23 | 41,600 | — | — |
| 2013-02-06 | $6.26 | $6.31 | 120,800 | — | — |
| 2013-02-05 | $6.07 | $6.12 | 174,700 | — | — |
| 2013-02-04 | $6.12 | $6.17 | 157,500 | — | — |
| 2013-02-01 | $6.56 | $6.62 | 55,900 | — | — |
| 2013-01-31 | $6.42 | $6.47 | 58,100 | — | — |
| 2013-01-30 | $6.45 | $6.51 | 32,300 | — | — |
| 2013-01-29 | $6.68 | $6.74 | 49,600 | — | — |
| 2013-01-28 | $6.55 | $6.61 | 32,600 | — | — |
| 2013-01-25 | $6.40 | $6.45 | 33,400 | — | — |
| 2013-01-24 | $6.42 | $6.47 | 40,500 | — | — |
| 2013-01-23 | $6.28 | $6.33 | 36,800 | — | — |
| 2013-01-22 | $6.54 | $6.60 | 79,600 | — | — |
| 2013-01-18 | $6.43 | $6.48 | 42,300 | — | — |
| 2013-01-17 | $6.30 | $6.35 | 39,500 | — | — |
| 2013-01-16 | $6.27 | $6.32 | 46,700 | — | — |
| 2013-01-15 | $6.30 | $6.35 | 32,200 | — | — |
| 2013-01-14 | $6.27 | $6.32 | 73,700 | — | — |
| 2013-01-11 | $6.30 | $6.35 | 133,600 | — | — |
| 2013-01-10 | $6.55 | $6.61 | 34,400 | — | — |
| 2013-01-09 | $6.68 | $6.74 | 54,500 | — | — |
| 2013-01-08 | $6.65 | $6.71 | 63,500 | — | — |
| 2013-01-07 | $6.52 | $6.58 | 34,900 | — | — |
| 2013-01-04 | $6.72 | $6.78 | 71,000 | — | — |
| 2013-01-03 | $6.66 | $6.72 | 101,400 | — | — |
| 2013-01-02 | $6.67 | $6.73 | 187,600 | — | — |