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
- 2010-04-29 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 | $7.71 | $7.71 | 41,500 | — | — |
| 2013-12-30 | $8.02 | $8.02 | 59,700 | — | — |
| 2013-12-27 | $7.90 | $7.90 | 25,900 | — | — |
| 2013-12-26 | $8.14 | $8.14 | 50,300 | — | — |
| 2013-12-24 | $8.37 | $8.37 | 44,900 | — | — |
| 2013-12-23 | $8.31 | $8.31 | 84,200 | — | — |
| 2013-12-20 | $7.98 | $7.98 | 327,100 | — | — |
| 2013-12-19 | $7.55 | $7.55 | 35,800 | — | — |
| 2013-12-18 | $7.64 | $7.64 | 45,700 | — | — |
| 2013-12-17 | $7.47 | $7.47 | 72,600 | — | — |
| 2013-12-16 | $7.27 | $7.27 | 52,700 | — | — |
| 2013-12-13 | $7.14 | $7.14 | 50,500 | — | — |
| 2013-12-12 | $7.16 | $7.16 | 60,100 | — | — |
| 2013-12-11 | $7.22 | $7.22 | 41,300 | — | — |
| 2013-12-10 | $7.21 | $7.21 | 57,800 | — | — |
| 2013-12-09 | $7.25 | $7.25 | 36,900 | — | — |
| 2013-12-06 | $7.26 | $7.26 | 23,100 | — | — |
| 2013-12-05 | $7.29 | $7.29 | 20,400 | — | — |
| 2013-12-04 | $7.25 | $7.25 | 33,500 | — | — |
| 2013-12-03 | $7.44 | $7.44 | 30,500 | — | — |
| 2013-12-02 | $7.42 | $7.42 | 31,900 | — | — |
| 2013-11-29 | $7.75 | $7.75 | 33,500 | — | — |
| 2013-11-27 | $7.51 | $7.51 | 35,400 | — | — |
| 2013-11-26 | $7.46 | $7.46 | 71,400 | — | — |
| 2013-11-25 | $7.42 | $7.42 | 28,800 | — | — |
| 2013-11-22 | $7.40 | $7.40 | 30,600 | — | — |
| 2013-11-21 | $7.49 | $7.49 | 47,200 | — | — |
| 2013-11-20 | $7.39 | $7.39 | 60,000 | — | — |
| 2013-11-19 | $7.15 | $7.15 | 21,000 | — | — |
| 2013-11-18 | $7.20 | $7.20 | 56,900 | — | — |
| 2013-11-15 | $7.29 | $7.29 | 79,700 | — | — |
| 2013-11-14 | $7.46 | $7.46 | 22,800 | — | — |
| 2013-11-13 | $7.58 | $7.58 | 19,900 | — | — |
| 2013-11-12 | $7.45 | $7.45 | 12,900 | — | — |
| 2013-11-11 | $7.56 | $7.56 | 32,100 | — | — |
| 2013-11-08 | $7.64 | $7.64 | 25,600 | — | — |
| 2013-11-07 | $7.41 | $7.41 | 40,000 | — | — |
| 2013-11-06 | $7.54 | $7.54 | 14,700 | — | — |
| 2013-11-05 | $7.52 | $7.52 | 32,000 | — | — |
| 2013-11-04 | $7.49 | $7.49 | 48,000 | — | — |
| 2013-11-01 | $7.38 | $7.38 | 72,200 | — | — |
| 2013-10-31 | $7.36 | $7.36 | 127,100 | — | — |
| 2013-10-30 | $7.73 | $7.73 | 27,700 | — | — |
| 2013-10-29 | $7.94 | $7.94 | 34,500 | — | — |
| 2013-10-28 | $7.93 | $7.93 | 145,400 | — | — |
| 2013-10-25 | $7.93 | $7.93 | 45,200 | — | — |
| 2013-10-24 | $7.95 | $7.95 | 19,300 | — | — |
| 2013-10-23 | $7.90 | $7.90 | 89,500 | — | — |
| 2013-10-22 | $7.90 | $7.90 | 28,800 | — | — |
| 2013-10-21 | $7.94 | $7.94 | 39,300 | — | — |
| 2013-10-18 | $7.94 | $7.94 | 50,700 | — | — |
| 2013-10-17 | $7.97 | $7.97 | 34,900 | — | — |
| 2013-10-16 | $7.89 | $7.89 | 25,200 | — | — |
| 2013-10-15 | $7.95 | $7.95 | 22,900 | — | — |
| 2013-10-14 | $8.13 | $8.13 | 83,600 | — | — |
| 2013-10-11 | $8.13 | $8.13 | 31,800 | — | — |
| 2013-10-10 | $7.86 | $7.86 | 40,900 | — | — |
| 2013-10-09 | $7.81 | $7.81 | 45,400 | — | — |
| 2013-10-08 | $7.97 | $7.97 | 45,400 | — | — |
| 2013-10-07 | $8.14 | $8.14 | 49,700 | — | — |
| 2013-10-04 | $8.20 | $8.20 | 30,400 | — | — |
| 2013-10-03 | $8.18 | $8.18 | 64,900 | — | — |
| 2013-10-02 | $8.35 | $8.35 | 53,100 | — | — |
| 2013-10-01 | $8.39 | $8.39 | 23,100 | — | — |
| 2013-09-30 | $8.41 | $8.41 | 54,300 | — | — |
| 2013-09-27 | $8.34 | $8.34 | 21,600 | — | — |
| 2013-09-26 | $8.56 | $8.56 | 21,700 | — | — |
| 2013-09-25 | $8.65 | $8.65 | 38,700 | — | — |
| 2013-09-24 | $8.70 | $8.70 | 56,800 | — | — |
| 2013-09-23 | $8.74 | $8.74 | 58,100 | — | — |
| 2013-09-20 | $8.65 | $8.65 | 225,200 | — | — |
| 2013-09-19 | $8.65 | $8.65 | 54,900 | — | — |
| 2013-09-18 | $8.68 | $8.68 | 109,800 | — | — |
| 2013-09-17 | $8.40 | $8.40 | 54,700 | — | — |
| 2013-09-16 | $8.41 | $8.41 | 52,100 | — | — |
| 2013-09-13 | $8.30 | $8.30 | 53,100 | — | — |
| 2013-09-12 | $8.24 | $8.24 | 58,800 | — | — |
| 2013-09-11 | $8.24 | $8.24 | 73,200 | — | — |
| 2013-09-10 | $8.41 | $8.41 | 58,300 | — | — |
| 2013-09-09 | $8.20 | $8.20 | 107,500 | — | — |
| 2013-09-06 | $7.70 | $7.70 | 68,500 | — | — |
| 2013-09-05 | $7.59 | $7.59 | 51,500 | — | — |
| 2013-09-04 | $7.29 | $7.29 | 93,000 | — | — |
| 2013-09-03 | $7.21 | $7.21 | 46,000 | — | — |
| 2013-08-30 | $7.08 | $7.08 | 76,700 | — | — |
| 2013-08-29 | $7.34 | $7.34 | 11,600 | — | — |
| 2013-08-28 | $7.31 | $7.31 | 18,300 | — | — |
| 2013-08-27 | $7.31 | $7.31 | 55,300 | — | — |
| 2013-08-26 | $7.44 | $7.44 | 33,000 | — | — |
| 2013-08-23 | $7.48 | $7.48 | 52,300 | — | — |
| 2013-08-22 | $7.48 | $7.48 | 27,400 | — | — |
| 2013-08-21 | $7.40 | $7.40 | 29,400 | — | — |
| 2013-08-20 | $7.49 | $7.49 | 55,200 | — | — |
| 2013-08-19 | $7.35 | $7.35 | 63,200 | — | — |
| 2013-08-16 | $7.43 | $7.43 | 84,700 | — | — |
| 2013-08-15 | $7.46 | $7.46 | 63,300 | — | — |
| 2013-08-14 | $7.45 | $7.45 | 111,600 | — | — |
| 2013-08-13 | $7.55 | $7.55 | 66,900 | — | — |
| 2013-08-12 | $7.59 | $7.59 | 35,200 | — | — |
| 2013-08-09 | $7.50 | $7.50 | 29,700 | — | — |
| 2013-08-08 | $7.62 | $7.62 | 18,800 | — | — |
| 2013-08-07 | $7.61 | $7.61 | 17,400 | — | — |
| 2013-08-06 | $7.63 | $7.63 | 21,900 | — | — |
| 2013-08-05 | $7.69 | $7.69 | 32,900 | — | — |
| 2013-08-02 | $7.69 | $7.69 | 15,000 | — | — |
| 2013-08-01 | $7.68 | $7.68 | 44,700 | — | — |
| 2013-07-31 | $7.65 | $7.65 | 23,900 | — | — |
| 2013-07-30 | $7.64 | $7.64 | 20,600 | — | — |
| 2013-07-29 | $7.68 | $7.68 | 37,400 | — | — |
| 2013-07-26 | $7.73 | $7.73 | 29,600 | — | — |
| 2013-07-25 | $7.78 | $7.78 | 115,700 | — | — |
| 2013-07-24 | $7.79 | $7.79 | 48,500 | — | — |
| 2013-07-23 | $7.85 | $7.85 | 53,000 | — | — |
| 2013-07-22 | $7.87 | $7.87 | 42,100 | — | — |
| 2013-07-19 | $7.87 | $7.87 | 30,900 | — | — |
| 2013-07-18 | $7.81 | $7.81 | 55,000 | — | — |
| 2013-07-17 | $7.85 | $7.85 | 41,400 | — | — |
| 2013-07-16 | $7.87 | $7.87 | 58,300 | — | — |
| 2013-07-15 | $7.91 | $7.91 | 54,400 | — | — |
| 2013-07-12 | $7.79 | $7.79 | 66,400 | — | — |
| 2013-07-11 | $7.88 | $7.88 | 74,700 | — | — |
| 2013-07-10 | $7.87 | $7.87 | 34,900 | — | — |
| 2013-07-09 | $7.87 | $7.87 | 59,100 | — | — |
| 2013-07-08 | $7.81 | $7.81 | 108,700 | — | — |
| 2013-07-05 | $7.50 | $7.50 | 133,800 | — | — |
| 2013-07-03 | $7.85 | $7.85 | 17,200 | — | — |
| 2013-07-02 | $7.89 | $7.89 | 72,600 | — | — |
| 2013-07-01 | $7.85 | $7.85 | 26,800 | — | — |
| 2013-06-28 | $7.64 | $7.64 | 96,800 | — | — |
| 2013-06-27 | $7.65 | $7.65 | 40,200 | — | — |
| 2013-06-26 | $7.65 | $7.65 | 38,300 | — | — |
| 2013-06-25 | $7.72 | $7.72 | 58,700 | — | — |
| 2013-06-24 | $7.47 | $7.47 | 87,200 | — | — |
| 2013-06-21 | $7.64 | $7.64 | 127,700 | — | — |
| 2013-06-20 | $7.66 | $7.66 | 176,300 | — | — |
| 2013-06-19 | $7.47 | $7.47 | 52,100 | — | — |
| 2013-06-18 | $7.75 | $7.75 | 42,700 | — | — |
| 2013-06-17 | $7.47 | $7.47 | 158,600 | — | — |
| 2013-06-14 | $7.69 | $7.69 | 62,500 | — | — |
| 2013-06-13 | $7.46 | $7.46 | 600,600 | — | — |
| 2013-06-12 | $7.10 | $7.10 | 2,967,300 | — | — |
| 2013-06-11 | $7.99 | $7.99 | 22,600 | — | — |
| 2013-06-10 | $7.96 | $7.96 | 67,200 | — | — |
| 2013-06-07 | $8.12 | $8.12 | 37,200 | — | — |
| 2013-06-06 | $8.08 | $8.08 | 83,100 | — | — |
| 2013-06-05 | $7.70 | $7.70 | 17,000 | — | — |
| 2013-06-04 | $8.08 | $8.08 | 33,200 | — | — |
| 2013-06-03 | $8.08 | $8.08 | 71,700 | — | — |
| 2013-05-31 | $7.89 | $7.89 | 73,700 | — | — |
| 2013-05-30 | $7.98 | $7.98 | 51,000 | — | — |
| 2013-05-29 | $7.90 | $7.90 | 31,200 | — | — |
| 2013-05-28 | $7.82 | $7.82 | 61,500 | — | — |
| 2013-05-24 | $7.42 | $7.42 | 93,300 | — | — |
| 2013-05-23 | $7.52 | $7.52 | 96,200 | — | — |
| 2013-05-22 | $7.51 | $7.51 | 41,800 | — | — |
| 2013-05-21 | $7.84 | $7.84 | 25,500 | — | — |
| 2013-05-20 | $7.88 | $7.88 | 34,900 | — | — |
| 2013-05-17 | $7.74 | $7.74 | 46,300 | — | — |
| 2013-05-16 | $7.69 | $7.69 | 46,300 | — | — |
| 2013-05-15 | $7.48 | $7.48 | 113,300 | — | — |
| 2013-05-14 | $7.44 | $7.44 | 107,500 | — | — |
| 2013-05-13 | $7.73 | $7.73 | 31,100 | — | — |
| 2013-05-10 | $7.89 | $7.89 | 61,600 | — | — |
| 2013-05-09 | $7.81 | $7.81 | 96,000 | — | — |
| 2013-05-08 | $7.79 | $7.79 | 64,500 | — | — |
| 2013-05-07 | $7.67 | $7.67 | 74,900 | — | — |
| 2013-05-06 | $7.71 | $7.71 | 153,800 | — | — |
| 2013-05-03 | $7.50 | $7.50 | 119,800 | — | — |
| 2013-05-02 | $7.24 | $7.24 | 256,200 | — | — |
| 2013-05-01 | $7.18 | $7.18 | 221,800 | — | — |
| 2013-04-30 | $7.24 | $7.24 | 631,200 | — | — |
| 2013-04-29 | $8.60 | $8.60 | 47,500 | — | — |
| 2013-04-26 | $8.51 | $8.51 | 73,100 | — | — |
| 2013-04-25 | $8.69 | $8.69 | 70,800 | — | — |
| 2013-04-24 | $8.82 | $8.82 | 51,000 | — | — |
| 2013-04-23 | $8.87 | $8.87 | 54,200 | — | — |
| 2013-04-22 | $8.54 | $8.54 | 47,600 | — | — |
| 2013-04-19 | $8.67 | $8.67 | 36,500 | — | — |
| 2013-04-18 | $8.59 | $8.59 | 111,500 | — | — |
| 2013-04-17 | $8.90 | $8.90 | 67,900 | — | — |
| 2013-04-16 | $8.92 | $8.92 | 77,000 | — | — |
| 2013-04-15 | $8.62 | $8.62 | 84,700 | — | — |
| 2013-04-12 | $8.86 | $8.86 | 31,500 | — | — |
| 2013-04-11 | $8.87 | $8.87 | 44,600 | — | — |
| 2013-04-10 | $9.19 | $9.19 | 64,800 | — | — |
| 2013-04-09 | $8.86 | $8.86 | 27,000 | — | — |
| 2013-04-08 | $8.89 | $8.89 | 58,900 | — | — |
| 2013-04-05 | $8.95 | $8.95 | 67,900 | — | — |
| 2013-04-04 | $8.88 | $8.88 | 35,500 | — | — |
| 2013-04-03 | $8.83 | $8.83 | 68,600 | — | — |
| 2013-04-02 | $8.80 | $8.80 | 92,600 | — | — |
| 2013-04-01 | $8.96 | $8.96 | 110,800 | — | — |
| 2013-03-28 | $8.88 | $8.88 | 96,000 | — | — |
| 2013-03-27 | $8.87 | $8.87 | 51,000 | — | — |
| 2013-03-26 | $8.98 | $8.98 | 67,100 | — | — |
| 2013-03-25 | $9.06 | $9.06 | 69,300 | — | — |
| 2013-03-22 | $9.00 | $9.00 | 57,800 | — | — |
| 2013-03-21 | $9.10 | $9.10 | 86,100 | — | — |
| 2013-03-20 | $9.30 | $9.30 | 184,800 | — | — |
| 2013-03-19 | $9.06 | $9.06 | 180,300 | — | — |
| 2013-03-18 | $8.75 | $8.75 | 267,200 | — | — |
| 2013-03-15 | $8.43 | $8.43 | 114,600 | — | — |
| 2013-03-14 | $8.48 | $8.48 | 25,600 | — | — |
| 2013-03-13 | $8.41 | $8.41 | 34,900 | — | — |
| 2013-03-12 | $8.32 | $8.32 | 20,200 | — | — |
| 2013-03-11 | $8.26 | $8.26 | 27,500 | — | — |
| 2013-03-08 | $8.36 | $8.36 | 40,100 | — | — |
| 2013-03-07 | $8.32 | $8.32 | 27,500 | — | — |
| 2013-03-06 | $8.36 | $8.36 | 20,400 | — | — |
| 2013-03-05 | $8.32 | $8.32 | 16,500 | — | — |
| 2013-03-04 | $8.16 | $8.16 | 28,400 | — | — |
| 2013-03-01 | $8.13 | $8.13 | 27,600 | — | — |
| 2013-02-28 | $8.06 | $8.06 | 59,400 | — | — |
| 2013-02-27 | $8.07 | $8.07 | 25,800 | — | — |
| 2013-02-26 | $8.12 | $8.12 | 10,300 | — | — |
| 2013-02-25 | $8.11 | $8.11 | 47,400 | — | — |
| 2013-02-22 | $8.26 | $8.26 | 65,600 | — | — |
| 2013-02-21 | $8.18 | $8.18 | 21,900 | — | — |
| 2013-02-20 | $8.35 | $8.35 | 38,800 | — | — |
| 2013-02-19 | $8.70 | $8.70 | 22,400 | — | — |
| 2013-02-15 | $8.38 | $8.38 | 29,200 | — | — |
| 2013-02-14 | $8.45 | $8.45 | 14,400 | — | — |
| 2013-02-13 | $8.80 | $8.80 | 25,500 | — | — |
| 2013-02-12 | $8.73 | $8.73 | 43,300 | — | — |
| 2013-02-11 | $8.50 | $8.50 | 23,500 | — | — |
| 2013-02-08 | $8.14 | $8.14 | 47,700 | — | — |
| 2013-02-07 | $8.22 | $8.22 | 33,600 | — | — |
| 2013-02-06 | $8.36 | $8.36 | 29,200 | — | — |
| 2013-02-05 | $8.28 | $8.28 | 47,500 | — | — |
| 2013-02-04 | $8.10 | $8.10 | 66,700 | — | — |
| 2013-02-01 | $8.34 | $8.34 | 33,100 | — | — |
| 2013-01-31 | $8.11 | $8.11 | 196,400 | — | — |
| 2013-01-30 | $8.86 | $8.86 | 29,600 | — | — |
| 2013-01-29 | $9.20 | $9.20 | 64,400 | — | — |
| 2013-01-28 | $9.00 | $9.00 | 29,900 | — | — |
| 2013-01-25 | $8.78 | $8.78 | 47,100 | — | — |
| 2013-01-24 | $8.85 | $8.85 | 44,100 | — | — |
| 2013-01-23 | $8.94 | $8.94 | 57,200 | — | — |
| 2013-01-22 | $8.96 | $8.96 | 64,600 | — | — |
| 2013-01-18 | $8.96 | $8.96 | 41,200 | — | — |
| 2013-01-17 | $9.00 | $9.00 | 78,000 | — | — |
| 2013-01-16 | $8.93 | $8.93 | 23,400 | — | — |
| 2013-01-15 | $8.98 | $8.98 | 48,100 | — | — |
| 2013-01-14 | $8.75 | $8.75 | 15,800 | — | — |
| 2013-01-11 | $8.78 | $8.78 | 33,200 | — | — |
| 2013-01-10 | $8.83 | $8.83 | 28,000 | — | — |
| 2013-01-09 | $8.84 | $8.84 | 18,600 | — | — |
| 2013-01-08 | $8.89 | $8.89 | 41,100 | — | — |
| 2013-01-07 | $8.88 | $8.88 | 40,000 | — | — |
| 2013-01-04 | $8.77 | $8.77 | 57,600 | — | — |
| 2013-01-03 | $8.76 | $8.76 | 35,700 | — | — |
| 2013-01-02 | $8.99 | $8.99 | 65,200 | — | — |