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
- 2005-08-30 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 | $7.94 | $18.40 | 931,100 | — | — |
| 2013-12-30 | $7.92 | $18.36 | 596,800 | — | — |
| 2013-12-27 | $7.93 | $18.38 | 319,100 | — | — |
| 2013-12-26 | $7.96 | $18.45 | 551,500 | — | — |
| 2013-12-24 | $7.89 | $18.29 | 226,500 | — | — |
| 2013-12-23 | $7.87 | $18.24 | 707,300 | — | — |
| 2013-12-20 | $7.83 | $18.15 | 772,500 | — | — |
| 2013-12-19 | $7.80 | $18.08 | 565,400 | — | — |
| 2013-12-18 | $7.76 | $17.99 | 779,900 | — | — |
| 2013-12-17 | $7.79 | $17.73 | 471,300 | — | — |
| 2013-12-16 | $7.80 | $17.75 | 565,400 | — | — |
| 2013-12-13 | $7.76 | $17.66 | 419,100 | — | — |
| 2013-12-12 | $7.74 | $17.62 | 595,600 | — | — |
| 2013-12-11 | $7.74 | $17.62 | 641,800 | — | — |
| 2013-12-10 | $7.82 | $17.80 | 576,400 | — | — |
| 2013-12-09 | $7.84 | $17.85 | 562,200 | — | — |
| 2013-12-06 | $7.84 | $17.85 | 645,100 | — | — |
| 2013-12-05 | $7.78 | $17.71 | 374,600 | — | — |
| 2013-12-04 | $7.81 | $17.78 | 449,600 | — | — |
| 2013-12-03 | $7.80 | $17.75 | 405,200 | — | — |
| 2013-12-02 | $7.82 | $17.80 | 367,400 | — | — |
| 2013-11-29 | $7.86 | $17.89 | 117,300 | — | — |
| 2013-11-27 | $7.86 | $17.89 | 247,300 | — | — |
| 2013-11-26 | $7.85 | $17.87 | 370,100 | — | — |
| 2013-11-25 | $7.86 | $17.89 | 464,000 | — | — |
| 2013-11-22 | $7.89 | $17.96 | 425,800 | — | — |
| 2013-11-21 | $7.88 | $17.94 | 430,300 | — | — |
| 2013-11-20 | $7.83 | $17.82 | 447,000 | — | — |
| 2013-11-19 | $7.84 | $17.85 | 551,900 | — | — |
| 2013-11-18 | $7.85 | $17.87 | 494,300 | — | — |
| 2013-11-15 | $7.87 | $17.91 | 571,400 | — | — |
| 2013-11-14 | $7.84 | $17.85 | 538,600 | — | — |
| 2013-11-13 | $7.79 | $17.73 | 465,600 | — | — |
| 2013-11-12 | $7.75 | $17.64 | 437,200 | — | — |
| 2013-11-11 | $7.77 | $17.69 | 340,100 | — | — |
| 2013-11-08 | $7.77 | $17.69 | 595,200 | — | — |
| 2013-11-07 | $7.71 | $17.55 | 490,100 | — | — |
| 2013-11-06 | $7.80 | $17.75 | 497,400 | — | — |
| 2013-11-05 | $7.75 | $17.64 | 396,400 | — | — |
| 2013-11-04 | $7.75 | $17.64 | 305,100 | — | — |
| 2013-11-01 | $7.73 | $17.59 | 413,900 | — | — |
| 2013-10-31 | $7.72 | $17.57 | 416,800 | — | — |
| 2013-10-30 | $7.73 | $17.59 | 496,800 | — | — |
| 2013-10-29 | $7.76 | $17.66 | 444,800 | — | — |
| 2013-10-28 | $7.71 | $17.55 | 551,100 | — | — |
| 2013-10-25 | $7.73 | $17.59 | 466,700 | — | — |
| 2013-10-24 | $7.72 | $17.57 | 390,900 | — | — |
| 2013-10-23 | $7.71 | $17.55 | 529,100 | — | — |
| 2013-10-22 | $7.73 | $17.59 | 543,400 | — | — |
| 2013-10-21 | $7.68 | $17.48 | 422,900 | — | — |
| 2013-10-18 | $7.67 | $17.46 | 547,100 | — | — |
| 2013-10-17 | $7.63 | $17.37 | 483,600 | — | — |
| 2013-10-16 | $7.57 | $17.23 | 674,600 | — | — |
| 2013-10-15 | $7.50 | $17.07 | 466,100 | — | — |
| 2013-10-14 | $7.55 | $17.19 | 236,300 | — | — |
| 2013-10-11 | $7.53 | $17.14 | 405,000 | — | — |
| 2013-10-10 | $7.49 | $17.05 | 357,100 | — | — |
| 2013-10-09 | $7.36 | $16.75 | 664,400 | — | — |
| 2013-10-08 | $7.37 | $16.78 | 673,300 | — | — |
| 2013-10-07 | $7.45 | $16.96 | 422,400 | — | — |
| 2013-10-04 | $7.51 | $17.09 | 615,700 | — | — |
| 2013-10-03 | $7.43 | $16.91 | 708,700 | — | — |
| 2013-10-02 | $7.52 | $17.12 | 749,500 | — | — |
| 2013-10-01 | $7.55 | $17.19 | 446,000 | — | — |
| 2013-09-30 | $7.52 | $17.12 | 1,376,300 | — | — |
| 2013-09-27 | $7.58 | $17.25 | 417,000 | — | — |
| 2013-09-26 | $7.56 | $17.21 | 362,600 | — | — |
| 2013-09-25 | $7.56 | $17.21 | 443,100 | — | — |
| 2013-09-24 | $7.54 | $17.16 | 467,800 | — | — |
| 2013-09-23 | $7.57 | $17.23 | 466,100 | — | — |
| 2013-09-20 | $7.58 | $17.25 | 451,300 | — | — |
| 2013-09-19 | $7.63 | $17.37 | 585,200 | — | — |
| 2013-09-18 | $7.66 | $17.44 | 495,700 | — | — |
| 2013-09-17 | $7.58 | $17.25 | 350,000 | — | — |
| 2013-09-16 | $7.55 | $17.19 | 453,900 | — | — |
| 2013-09-13 | $7.52 | $17.12 | 413,100 | — | — |
| 2013-09-12 | $7.48 | $17.03 | 475,100 | — | — |
| 2013-09-11 | $7.64 | $17.07 | 367,500 | — | — |
| 2013-09-10 | $7.65 | $17.09 | 453,300 | — | — |
| 2013-09-09 | $7.62 | $17.03 | 276,400 | — | — |
| 2013-09-06 | $7.55 | $16.87 | 220,700 | — | — |
| 2013-09-05 | $7.58 | $16.94 | 269,500 | — | — |
| 2013-09-04 | $7.57 | $16.91 | 251,400 | — | — |
| 2013-09-03 | $7.53 | $16.83 | 294,400 | — | — |
| 2013-08-30 | $7.49 | $16.74 | 260,800 | — | — |
| 2013-08-29 | $7.51 | $16.78 | 309,000 | — | — |
| 2013-08-28 | $7.48 | $16.71 | 345,000 | — | — |
| 2013-08-27 | $7.45 | $16.65 | 602,200 | — | — |
| 2013-08-26 | $7.57 | $16.91 | 295,900 | — | — |
| 2013-08-23 | $7.58 | $16.94 | 290,400 | — | — |
| 2013-08-22 | $7.53 | $16.83 | 444,300 | — | — |
| 2013-08-21 | $7.47 | $16.69 | 385,700 | — | — |
| 2013-08-20 | $7.53 | $16.83 | 289,900 | — | — |
| 2013-08-19 | $7.52 | $16.80 | 421,000 | — | — |
| 2013-08-16 | $7.61 | $17.00 | 242,100 | — | — |
| 2013-08-15 | $7.62 | $17.03 | 304,600 | — | — |
| 2013-08-14 | $7.76 | $17.34 | 263,500 | — | — |
| 2013-08-13 | $7.76 | $17.34 | 322,000 | — | — |
| 2013-08-12 | $7.76 | $17.34 | 329,200 | — | — |
| 2013-08-09 | $7.76 | $17.34 | 265,700 | — | — |
| 2013-08-08 | $7.80 | $17.43 | 369,200 | — | — |
| 2013-08-07 | $7.78 | $17.38 | 306,300 | — | — |
| 2013-08-06 | $7.79 | $17.41 | 365,200 | — | — |
| 2013-08-05 | $7.78 | $17.38 | 438,900 | — | — |
| 2013-08-02 | $7.83 | $17.50 | 325,400 | — | — |
| 2013-08-01 | $7.84 | $17.52 | 445,700 | — | — |
| 2013-07-31 | $7.78 | $17.38 | 481,000 | — | — |
| 2013-07-30 | $7.80 | $17.43 | 401,900 | — | — |
| 2013-07-29 | $7.77 | $17.36 | 347,300 | — | — |
| 2013-07-26 | $7.82 | $17.47 | 262,200 | — | — |
| 2013-07-25 | $7.79 | $17.41 | 467,000 | — | — |
| 2013-07-24 | $7.80 | $17.43 | 543,700 | — | — |
| 2013-07-23 | $7.82 | $17.47 | 420,500 | — | — |
| 2013-07-22 | $7.81 | $17.45 | 420,200 | — | — |
| 2013-07-19 | $7.84 | $17.52 | 246,500 | — | — |
| 2013-07-18 | $7.84 | $17.52 | 844,800 | — | — |
| 2013-07-17 | $7.81 | $17.45 | 263,500 | — | — |
| 2013-07-16 | $7.78 | $17.38 | 369,300 | — | — |
| 2013-07-15 | $7.81 | $17.45 | 359,300 | — | — |
| 2013-07-12 | $7.79 | $17.41 | 359,800 | — | — |
| 2013-07-11 | $7.80 | $17.43 | 508,200 | — | — |
| 2013-07-10 | $7.72 | $17.25 | 501,700 | — | — |
| 2013-07-09 | $7.74 | $17.29 | 312,500 | — | — |
| 2013-07-08 | $7.71 | $17.23 | 426,800 | — | — |
| 2013-07-05 | $7.67 | $17.14 | 416,900 | — | — |
| 2013-07-03 | $7.64 | $17.07 | 279,500 | — | — |
| 2013-07-02 | $7.68 | $17.16 | 503,600 | — | — |
| 2013-07-01 | $7.73 | $17.27 | 454,000 | — | — |
| 2013-06-28 | $7.61 | $17.00 | 832,900 | — | — |
| 2013-06-27 | $7.61 | $17.00 | 557,400 | — | — |
| 2013-06-26 | $7.49 | $16.74 | 403,000 | — | — |
| 2013-06-25 | $7.43 | $16.60 | 891,200 | — | — |
| 2013-06-24 | $7.26 | $16.22 | 933,200 | — | — |
| 2013-06-21 | $7.41 | $16.56 | 868,600 | — | — |
| 2013-06-20 | $7.49 | $16.74 | 616,700 | — | — |
| 2013-06-19 | $7.62 | $17.03 | 603,400 | — | — |
| 2013-06-18 | $7.71 | $17.23 | 647,200 | — | — |
| 2013-06-17 | $7.64 | $17.07 | 468,000 | — | — |
| 2013-06-14 | $7.61 | $17.00 | 553,400 | — | — |
| 2013-06-13 | $7.65 | $17.09 | 454,800 | — | — |
| 2013-06-12 | $7.54 | $16.85 | 81,200 | — | — |
| 2013-06-11 | $7.75 | $17.00 | 419,800 | — | — |
| 2013-06-10 | $7.79 | $17.09 | 418,700 | — | — |
| 2013-06-07 | $7.80 | $17.11 | 395,100 | — | — |
| 2013-06-06 | $7.71 | $16.92 | 494,000 | — | — |
| 2013-06-05 | $7.68 | $16.85 | 435,700 | — | — |
| 2013-06-04 | $7.73 | $16.96 | 959,700 | — | — |
| 2013-06-03 | $7.70 | $16.89 | 783,500 | — | — |
| 2013-05-31 | $7.71 | $16.92 | 725,700 | — | — |
| 2013-05-30 | $7.86 | $17.25 | 355,900 | — | — |
| 2013-05-29 | $7.84 | $17.20 | 714,200 | — | — |
| 2013-05-28 | $7.91 | $17.36 | 459,200 | — | — |
| 2013-05-24 | $7.90 | $17.33 | 309,200 | — | — |
| 2013-05-23 | $7.89 | $17.31 | 644,500 | — | — |
| 2013-05-22 | $7.90 | $17.33 | 561,700 | — | — |
| 2013-05-21 | $7.95 | $17.44 | 561,100 | — | — |
| 2013-05-20 | $7.92 | $17.38 | 442,200 | — | — |
| 2013-05-17 | $7.94 | $17.42 | 414,400 | — | — |
| 2013-05-16 | $7.88 | $17.29 | 943,200 | — | — |
| 2013-05-15 | $7.94 | $17.42 | 532,300 | — | — |
| 2013-05-14 | $7.91 | $17.36 | 473,100 | — | — |
| 2013-05-13 | $7.84 | $17.20 | 271,900 | — | — |
| 2013-05-10 | $7.86 | $17.25 | 457,700 | — | — |
| 2013-05-09 | $7.81 | $17.14 | 270,100 | — | — |
| 2013-05-08 | $7.87 | $17.27 | 419,800 | — | — |
| 2013-05-07 | $7.83 | $17.18 | 464,700 | — | — |
| 2013-05-06 | $7.76 | $17.03 | 452,600 | — | — |
| 2013-05-03 | $7.80 | $17.11 | 493,600 | — | — |
| 2013-05-02 | $7.79 | $17.09 | 320,900 | — | — |
| 2013-05-01 | $7.76 | $17.03 | 338,400 | — | — |
| 2013-04-30 | $7.81 | $17.14 | 516,000 | — | — |
| 2013-04-29 | $7.75 | $17.00 | 594,700 | — | — |
| 2013-04-26 | $7.71 | $16.92 | 489,300 | — | — |
| 2013-04-25 | $7.77 | $17.05 | 790,600 | — | — |
| 2013-04-24 | $7.70 | $16.89 | 631,900 | — | — |
| 2013-04-23 | $7.72 | $16.94 | 353,800 | — | — |
| 2013-04-22 | $7.67 | $16.83 | 491,400 | — | — |
| 2013-04-19 | $7.68 | $16.85 | 578,300 | — | — |
| 2013-04-18 | $7.63 | $16.74 | 317,600 | — | — |
| 2013-04-17 | $7.65 | $16.78 | 633,200 | — | — |
| 2013-04-16 | $7.75 | $17.00 | 319,000 | — | — |
| 2013-04-15 | $7.67 | $16.83 | 447,400 | — | — |
| 2013-04-12 | $7.81 | $17.14 | 372,800 | — | — |
| 2013-04-11 | $7.84 | $17.20 | 468,200 | — | — |
| 2013-04-10 | $7.81 | $17.14 | 689,800 | — | — |
| 2013-04-09 | $7.78 | $17.07 | 337,800 | — | — |
| 2013-04-08 | $7.70 | $16.89 | 464,100 | — | — |
| 2013-04-05 | $7.74 | $16.98 | 469,200 | — | — |
| 2013-04-04 | $7.71 | $16.92 | 470,100 | — | — |
| 2013-04-03 | $7.72 | $16.94 | 420,800 | — | — |
| 2013-04-02 | $7.77 | $17.05 | 381,200 | — | — |
| 2013-04-01 | $7.76 | $17.03 | 481,400 | — | — |
| 2013-03-28 | $7.82 | $17.16 | 1,405,000 | — | — |
| 2013-03-27 | $7.81 | $17.14 | 424,100 | — | — |
| 2013-03-26 | $7.77 | $17.05 | 364,900 | — | — |
| 2013-03-25 | $7.76 | $17.03 | 512,900 | — | — |
| 2013-03-22 | $7.81 | $17.14 | 465,400 | — | — |
| 2013-03-21 | $7.70 | $16.89 | 339,900 | — | — |
| 2013-03-20 | $7.77 | $17.05 | 309,400 | — | — |
| 2013-03-19 | $7.70 | $16.89 | 313,500 | — | — |
| 2013-03-18 | $7.70 | $16.89 | 374,500 | — | — |
| 2013-03-15 | $7.74 | $16.98 | 375,700 | — | — |
| 2013-03-14 | $7.78 | $17.07 | 390,600 | — | — |
| 2013-03-13 | $7.78 | $17.07 | 64,800 | — | — |
| 2013-03-12 | $7.88 | $16.98 | 370,100 | — | — |
| 2013-03-11 | $7.89 | $17.00 | 585,200 | — | — |
| 2013-03-08 | $7.90 | $17.03 | 390,700 | — | — |
| 2013-03-07 | $7.84 | $16.90 | 554,000 | — | — |
| 2013-03-06 | $7.83 | $16.87 | 489,400 | — | — |
| 2013-03-05 | $7.82 | $16.85 | 603,500 | — | — |
| 2013-03-04 | $7.77 | $16.75 | 420,600 | — | — |
| 2013-03-01 | $7.78 | $16.77 | 423,300 | — | — |
| 2013-02-28 | $7.81 | $16.83 | 503,200 | — | — |
| 2013-02-27 | $7.81 | $16.83 | 572,700 | — | — |
| 2013-02-26 | $7.75 | $16.70 | 616,700 | — | — |
| 2013-02-25 | $7.66 | $16.51 | 787,700 | — | — |
| 2013-02-22 | $7.71 | $16.62 | 814,400 | — | — |
| 2013-02-21 | $7.68 | $16.55 | 1,109,300 | — | — |
| 2013-02-20 | $7.82 | $16.85 | 501,800 | — | — |
| 2013-02-19 | $7.88 | $16.98 | 533,900 | — | — |
| 2013-02-15 | $7.85 | $16.92 | 409,800 | — | — |
| 2013-02-14 | $7.85 | $16.92 | 531,800 | — | — |
| 2013-02-13 | $7.87 | $16.96 | 529,200 | — | — |
| 2013-02-12 | $7.84 | $16.90 | 567,000 | — | — |
| 2013-02-11 | $7.84 | $16.90 | 414,500 | — | — |
| 2013-02-08 | $7.84 | $16.90 | 526,300 | — | — |
| 2013-02-07 | $7.81 | $16.83 | 742,300 | — | — |
| 2013-02-06 | $7.83 | $16.87 | 579,700 | — | — |
| 2013-02-05 | $7.85 | $16.92 | 846,500 | — | — |
| 2013-02-04 | $7.76 | $16.72 | 868,900 | — | — |
| 2013-02-01 | $7.83 | $16.87 | 822,200 | — | — |
| 2013-01-31 | $7.80 | $16.81 | 902,200 | — | — |
| 2013-01-30 | $7.84 | $16.90 | 923,700 | — | — |
| 2013-01-29 | $7.87 | $16.96 | 934,300 | — | — |
| 2013-01-28 | $7.81 | $16.83 | 941,400 | — | — |
| 2013-01-25 | $7.80 | $16.81 | 1,158,600 | — | — |
| 2013-01-24 | $7.76 | $16.72 | 939,700 | — | — |
| 2013-01-23 | $7.75 | $16.70 | 807,000 | — | — |
| 2013-01-22 | $7.72 | $16.64 | 1,136,700 | — | — |
| 2013-01-18 | $7.66 | $16.51 | 895,600 | — | — |
| 2013-01-17 | $7.57 | $16.31 | 1,133,400 | — | — |
| 2013-01-16 | $7.49 | $16.14 | 1,067,200 | — | — |
| 2013-01-15 | $7.46 | $16.08 | 1,490,400 | — | — |
| 2013-01-14 | $7.42 | $15.99 | 571,600 | — | — |
| 2013-01-11 | $7.42 | $15.99 | 1,014,200 | — | — |
| 2013-01-10 | $7.43 | $16.01 | 582,000 | — | — |
| 2013-01-09 | $7.42 | $15.99 | 528,500 | — | — |
| 2013-01-08 | $7.39 | $15.93 | 421,000 | — | — |
| 2013-01-07 | $7.39 | $15.93 | 904,900 | — | — |
| 2013-01-04 | $7.36 | $15.86 | 581,100 | — | — |
| 2013-01-03 | $7.30 | $15.73 | 710,800 | — | — |
| 2013-01-02 | $7.32 | $15.78 | 716,700 | — | — |