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
- 2007-05-25 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 | $8.13 | $19.34 | 515,100 | — | — |
| 2013-12-30 | $8.08 | $19.22 | 480,200 | — | — |
| 2013-12-27 | $8.09 | $19.24 | 358,400 | — | — |
| 2013-12-26 | $8.10 | $19.26 | 372,100 | — | — |
| 2013-12-24 | $8.08 | $19.22 | 216,100 | — | — |
| 2013-12-23 | $8.00 | $19.03 | 453,400 | — | — |
| 2013-12-20 | $7.88 | $18.74 | 493,200 | — | — |
| 2013-12-19 | $7.81 | $18.57 | 327,500 | — | — |
| 2013-12-18 | $7.80 | $18.55 | 396,000 | — | — |
| 2013-12-17 | $7.90 | $18.39 | 410,300 | — | — |
| 2013-12-16 | $7.85 | $18.27 | 386,000 | — | — |
| 2013-12-13 | $7.87 | $18.32 | 276,300 | — | — |
| 2013-12-12 | $7.87 | $18.32 | 311,300 | — | — |
| 2013-12-11 | $7.91 | $18.41 | 371,000 | — | — |
| 2013-12-10 | $7.98 | $18.57 | 312,400 | — | — |
| 2013-12-09 | $7.94 | $18.48 | 319,300 | — | — |
| 2013-12-06 | $7.98 | $18.57 | 223,000 | — | — |
| 2013-12-05 | $7.89 | $18.37 | 229,200 | — | — |
| 2013-12-04 | $7.92 | $18.44 | 327,200 | — | — |
| 2013-12-03 | $7.97 | $18.55 | 304,500 | — | — |
| 2013-12-02 | $8.01 | $18.64 | 177,500 | — | — |
| 2013-11-29 | $8.03 | $18.69 | 124,100 | — | — |
| 2013-11-27 | $7.98 | $18.57 | 180,000 | — | — |
| 2013-11-26 | $7.93 | $18.46 | 307,000 | — | — |
| 2013-11-25 | $7.95 | $18.50 | 371,300 | — | — |
| 2013-11-22 | $7.95 | $18.50 | 289,800 | — | — |
| 2013-11-21 | $7.96 | $18.53 | 402,200 | — | — |
| 2013-11-20 | $7.89 | $18.37 | 294,200 | — | — |
| 2013-11-19 | $7.96 | $18.53 | 345,900 | — | — |
| 2013-11-18 | $7.95 | $18.50 | 344,900 | — | — |
| 2013-11-15 | $8.03 | $18.69 | 372,300 | — | — |
| 2013-11-14 | $7.96 | $18.53 | 259,800 | — | — |
| 2013-11-13 | $7.94 | $18.48 | 310,200 | — | — |
| 2013-11-12 | $7.95 | $18.50 | 333,600 | — | — |
| 2013-11-11 | $7.91 | $18.41 | 237,000 | — | — |
| 2013-11-08 | $7.93 | $18.46 | 282,300 | — | — |
| 2013-11-07 | $7.98 | $18.57 | 269,400 | — | — |
| 2013-11-06 | $8.00 | $18.62 | 298,000 | — | — |
| 2013-11-05 | $7.97 | $18.55 | 547,000 | — | — |
| 2013-11-04 | $8.03 | $18.69 | 335,300 | — | — |
| 2013-11-01 | $8.11 | $18.88 | 416,900 | — | — |
| 2013-10-31 | $8.14 | $18.95 | 338,700 | — | — |
| 2013-10-30 | $8.07 | $18.78 | 286,900 | — | — |
| 2013-10-29 | $8.09 | $18.83 | 437,600 | — | — |
| 2013-10-28 | $8.06 | $18.76 | 359,600 | — | — |
| 2013-10-25 | $8.09 | $18.83 | 399,300 | — | — |
| 2013-10-24 | $8.08 | $18.81 | 358,100 | — | — |
| 2013-10-23 | $8.03 | $18.69 | 410,400 | — | — |
| 2013-10-22 | $8.06 | $18.76 | 550,800 | — | — |
| 2013-10-21 | $8.01 | $18.64 | 322,200 | — | — |
| 2013-10-18 | $8.08 | $18.81 | 233,500 | — | — |
| 2013-10-17 | $8.01 | $18.64 | 377,900 | — | — |
| 2013-10-16 | $7.87 | $18.32 | 200,500 | — | — |
| 2013-10-15 | $7.80 | $18.16 | 297,500 | — | — |
| 2013-10-14 | $7.82 | $18.20 | 289,900 | — | — |
| 2013-10-11 | $7.85 | $18.27 | 303,400 | — | — |
| 2013-10-10 | $7.83 | $18.23 | 295,500 | — | — |
| 2013-10-09 | $7.70 | $17.92 | 281,000 | — | — |
| 2013-10-08 | $7.68 | $17.88 | 214,200 | — | — |
| 2013-10-07 | $7.73 | $17.99 | 254,100 | — | — |
| 2013-10-04 | $7.81 | $18.18 | 235,100 | — | — |
| 2013-10-03 | $7.77 | $18.09 | 370,400 | — | — |
| 2013-10-02 | $7.81 | $18.18 | 358,200 | — | — |
| 2013-10-01 | $7.82 | $18.20 | 314,900 | — | — |
| 2013-09-30 | $7.70 | $17.92 | 650,600 | — | — |
| 2013-09-27 | $7.77 | $18.09 | 289,600 | — | — |
| 2013-09-26 | $7.80 | $18.16 | 256,800 | — | — |
| 2013-09-25 | $7.76 | $18.06 | 309,000 | — | — |
| 2013-09-24 | $7.72 | $17.97 | 205,700 | — | — |
| 2013-09-23 | $7.74 | $18.02 | 311,000 | — | — |
| 2013-09-20 | $7.72 | $17.97 | 356,100 | — | — |
| 2013-09-19 | $7.81 | $18.18 | 378,400 | — | — |
| 2013-09-18 | $7.83 | $18.23 | 287,800 | — | — |
| 2013-09-17 | $7.74 | $18.02 | 240,000 | — | — |
| 2013-09-16 | $7.71 | $17.95 | 211,100 | — | — |
| 2013-09-13 | $7.70 | $17.92 | 197,500 | — | — |
| 2013-09-12 | $7.72 | $17.97 | 296,600 | — | — |
| 2013-09-11 | $7.85 | $17.88 | 292,000 | — | — |
| 2013-09-10 | $7.87 | $17.93 | 522,900 | — | — |
| 2013-09-09 | $7.74 | $17.63 | 267,500 | — | — |
| 2013-09-06 | $7.69 | $17.52 | 185,600 | — | — |
| 2013-09-05 | $7.64 | $17.40 | 300,600 | — | — |
| 2013-09-04 | $7.63 | $17.38 | 254,700 | — | — |
| 2013-09-03 | $7.51 | $17.11 | 367,900 | — | — |
| 2013-08-30 | $7.48 | $17.04 | 222,500 | — | — |
| 2013-08-29 | $7.54 | $17.17 | 323,400 | — | — |
| 2013-08-28 | $7.52 | $17.13 | 224,500 | — | — |
| 2013-08-27 | $7.53 | $17.15 | 256,000 | — | — |
| 2013-08-26 | $7.62 | $17.36 | 231,900 | — | — |
| 2013-08-23 | $7.62 | $17.36 | 170,200 | — | — |
| 2013-08-22 | $7.55 | $17.20 | 273,400 | — | — |
| 2013-08-21 | $7.53 | $17.15 | 380,700 | — | — |
| 2013-08-20 | $7.59 | $17.29 | 482,100 | — | — |
| 2013-08-19 | $7.55 | $17.20 | 316,300 | — | — |
| 2013-08-16 | $7.58 | $17.27 | 336,100 | — | — |
| 2013-08-15 | $7.58 | $17.27 | 555,000 | — | — |
| 2013-08-14 | $7.64 | $17.40 | 452,700 | — | — |
| 2013-08-13 | $7.66 | $17.45 | 601,400 | — | — |
| 2013-08-12 | $7.64 | $17.40 | 407,100 | — | — |
| 2013-08-09 | $7.69 | $17.52 | 687,500 | — | — |
| 2013-08-08 | $7.74 | $17.63 | 312,600 | — | — |
| 2013-08-07 | $7.71 | $17.56 | 276,900 | — | — |
| 2013-08-06 | $7.75 | $17.65 | 476,400 | — | — |
| 2013-08-05 | $7.73 | $17.61 | 200,200 | — | — |
| 2013-08-02 | $7.75 | $17.65 | 336,600 | — | — |
| 2013-08-01 | $7.74 | $17.63 | 245,100 | — | — |
| 2013-07-31 | $7.65 | $17.43 | 307,500 | — | — |
| 2013-07-30 | $7.61 | $17.33 | 371,700 | — | — |
| 2013-07-29 | $7.62 | $17.36 | 352,100 | — | — |
| 2013-07-26 | $7.68 | $17.49 | 270,500 | — | — |
| 2013-07-25 | $7.70 | $17.54 | 321,800 | — | — |
| 2013-07-24 | $7.75 | $17.65 | 339,200 | — | — |
| 2013-07-23 | $7.73 | $17.61 | 302,400 | — | — |
| 2013-07-22 | $7.69 | $17.52 | 335,000 | — | — |
| 2013-07-19 | $7.69 | $17.52 | 262,900 | — | — |
| 2013-07-18 | $7.70 | $17.54 | 324,100 | — | — |
| 2013-07-17 | $7.64 | $17.40 | 366,100 | — | — |
| 2013-07-16 | $7.62 | $17.36 | 291,900 | — | — |
| 2013-07-15 | $7.66 | $17.45 | 273,000 | — | — |
| 2013-07-12 | $7.58 | $17.27 | 231,300 | — | — |
| 2013-07-11 | $7.58 | $17.27 | 305,900 | — | — |
| 2013-07-10 | $7.44 | $16.95 | 258,400 | — | — |
| 2013-07-09 | $7.43 | $16.92 | 315,800 | — | — |
| 2013-07-08 | $7.41 | $16.88 | 212,900 | — | — |
| 2013-07-05 | $7.39 | $16.83 | 239,200 | — | — |
| 2013-07-03 | $7.35 | $16.74 | 349,900 | — | — |
| 2013-07-02 | $7.45 | $16.97 | 279,000 | — | — |
| 2013-07-01 | $7.43 | $16.92 | 292,800 | — | — |
| 2013-06-28 | $7.37 | $16.79 | 527,100 | — | — |
| 2013-06-27 | $7.35 | $16.74 | 330,400 | — | — |
| 2013-06-26 | $7.27 | $16.56 | 303,200 | — | — |
| 2013-06-25 | $7.25 | $16.51 | 345,400 | — | — |
| 2013-06-24 | $7.08 | $16.13 | 657,400 | — | — |
| 2013-06-21 | $7.29 | $16.61 | 395,900 | — | — |
| 2013-06-20 | $7.30 | $16.63 | 451,000 | — | — |
| 2013-06-19 | $7.48 | $17.04 | 344,200 | — | — |
| 2013-06-18 | $7.57 | $17.24 | 402,000 | — | — |
| 2013-06-17 | $7.51 | $17.11 | 415,500 | — | — |
| 2013-06-14 | $7.45 | $16.97 | 191,600 | — | — |
| 2013-06-13 | $7.53 | $17.15 | 264,700 | — | — |
| 2013-06-12 | $7.43 | $16.92 | 76,000 | — | — |
| 2013-06-11 | $7.65 | $17.04 | 388,100 | — | — |
| 2013-06-10 | $7.74 | $17.24 | 190,200 | — | — |
| 2013-06-07 | $7.78 | $17.33 | 231,300 | — | — |
| 2013-06-06 | $7.68 | $17.11 | 304,600 | — | — |
| 2013-06-05 | $7.63 | $17.00 | 526,800 | — | — |
| 2013-06-04 | $7.66 | $17.07 | 549,500 | — | — |
| 2013-06-03 | $7.63 | $17.00 | 474,000 | — | — |
| 2013-05-31 | $7.72 | $17.20 | 657,700 | — | — |
| 2013-05-30 | $7.79 | $17.35 | 479,000 | — | — |
| 2013-05-29 | $7.72 | $17.20 | 362,700 | — | — |
| 2013-05-28 | $7.79 | $17.35 | 482,100 | — | — |
| 2013-05-24 | $7.80 | $17.38 | 292,300 | — | — |
| 2013-05-23 | $7.86 | $17.51 | 462,800 | — | — |
| 2013-05-22 | $7.89 | $17.58 | 462,200 | — | — |
| 2013-05-21 | $7.94 | $17.69 | 375,700 | — | — |
| 2013-05-20 | $7.91 | $17.62 | 440,900 | — | — |
| 2013-05-17 | $7.91 | $17.62 | 456,300 | — | — |
| 2013-05-16 | $7.87 | $17.53 | 468,400 | — | — |
| 2013-05-15 | $7.91 | $17.62 | 444,200 | — | — |
| 2013-05-14 | $7.89 | $17.58 | 526,500 | — | — |
| 2013-05-13 | $7.85 | $17.49 | 360,100 | — | — |
| 2013-05-10 | $7.87 | $17.53 | 361,400 | — | — |
| 2013-05-09 | $7.89 | $17.58 | 414,100 | — | — |
| 2013-05-08 | $7.94 | $17.69 | 429,900 | — | — |
| 2013-05-07 | $7.87 | $17.53 | 289,100 | — | — |
| 2013-05-06 | $7.82 | $17.42 | 215,600 | — | — |
| 2013-05-03 | $7.82 | $17.42 | 275,400 | — | — |
| 2013-05-02 | $7.77 | $17.31 | 286,300 | — | — |
| 2013-05-01 | $7.71 | $17.18 | 298,800 | — | — |
| 2013-04-30 | $7.75 | $17.27 | 345,600 | — | — |
| 2013-04-29 | $7.70 | $17.15 | 380,600 | — | — |
| 2013-04-26 | $7.63 | $17.00 | 292,300 | — | — |
| 2013-04-25 | $7.69 | $17.13 | 286,900 | — | — |
| 2013-04-24 | $7.68 | $17.11 | 314,800 | — | — |
| 2013-04-23 | $7.67 | $17.09 | 505,300 | — | — |
| 2013-04-22 | $7.53 | $16.78 | 469,500 | — | — |
| 2013-04-19 | $7.53 | $16.78 | 395,700 | — | — |
| 2013-04-18 | $7.49 | $16.69 | 298,000 | — | — |
| 2013-04-17 | $7.54 | $16.80 | 407,400 | — | — |
| 2013-04-16 | $7.62 | $16.98 | 303,400 | — | — |
| 2013-04-15 | $7.55 | $16.82 | 486,900 | — | — |
| 2013-04-12 | $7.70 | $17.15 | 286,100 | — | — |
| 2013-04-11 | $7.71 | $17.18 | 329,400 | — | — |
| 2013-04-10 | $7.71 | $17.18 | 372,900 | — | — |
| 2013-04-09 | $7.65 | $17.04 | 415,600 | — | — |
| 2013-04-08 | $7.61 | $16.95 | 567,000 | — | — |
| 2013-04-05 | $7.68 | $17.11 | 384,100 | — | — |
| 2013-04-04 | $7.67 | $17.09 | 362,800 | — | — |
| 2013-04-03 | $7.61 | $16.95 | 276,000 | — | — |
| 2013-04-02 | $7.69 | $17.13 | 545,600 | — | — |
| 2013-04-01 | $7.63 | $17.00 | 769,300 | — | — |
| 2013-03-28 | $7.63 | $17.00 | 956,300 | — | — |
| 2013-03-27 | $7.63 | $17.00 | 303,200 | — | — |
| 2013-03-26 | $7.59 | $16.91 | 405,800 | — | — |
| 2013-03-25 | $7.56 | $16.84 | 537,700 | — | — |
| 2013-03-22 | $7.61 | $16.95 | 274,900 | — | — |
| 2013-03-21 | $7.58 | $16.89 | 459,500 | — | — |
| 2013-03-20 | $7.60 | $16.93 | 320,400 | — | — |
| 2013-03-19 | $7.54 | $16.80 | 273,200 | — | — |
| 2013-03-18 | $7.55 | $16.82 | 353,500 | — | — |
| 2013-03-15 | $7.63 | $17.00 | 245,700 | — | — |
| 2013-03-14 | $7.65 | $17.04 | 238,500 | — | — |
| 2013-03-13 | $7.62 | $16.98 | 77,800 | — | — |
| 2013-03-12 | $7.79 | $16.98 | 541,600 | — | — |
| 2013-03-11 | $7.81 | $17.02 | 621,100 | — | — |
| 2013-03-08 | $7.76 | $16.92 | 446,800 | — | — |
| 2013-03-07 | $7.72 | $16.83 | 454,500 | — | — |
| 2013-03-06 | $7.69 | $16.76 | 461,500 | — | — |
| 2013-03-05 | $7.65 | $16.68 | 649,400 | — | — |
| 2013-03-04 | $7.65 | $16.68 | 397,300 | — | — |
| 2013-03-01 | $7.67 | $16.72 | 332,700 | — | — |
| 2013-02-28 | $7.69 | $16.76 | 561,300 | — | — |
| 2013-02-27 | $7.65 | $16.68 | 378,000 | — | — |
| 2013-02-26 | $7.56 | $16.48 | 454,600 | — | — |
| 2013-02-25 | $7.49 | $16.33 | 457,900 | — | — |
| 2013-02-22 | $7.59 | $16.54 | 269,100 | — | — |
| 2013-02-21 | $7.54 | $16.44 | 406,000 | — | — |
| 2013-02-20 | $7.64 | $16.65 | 490,300 | — | — |
| 2013-02-19 | $7.74 | $16.87 | 303,600 | — | — |
| 2013-02-15 | $7.69 | $16.76 | 295,100 | — | — |
| 2013-02-14 | $7.70 | $16.78 | 403,600 | — | — |
| 2013-02-13 | $7.74 | $16.87 | 417,900 | — | — |
| 2013-02-12 | $7.72 | $16.83 | 334,800 | — | — |
| 2013-02-11 | $7.70 | $16.78 | 355,900 | — | — |
| 2013-02-08 | $7.71 | $16.81 | 354,400 | — | — |
| 2013-02-07 | $7.69 | $16.76 | 370,200 | — | — |
| 2013-02-06 | $7.71 | $16.81 | 399,100 | — | — |
| 2013-02-05 | $7.71 | $16.81 | 565,900 | — | — |
| 2013-02-04 | $7.64 | $16.65 | 689,800 | — | — |
| 2013-02-01 | $7.80 | $17.00 | 377,000 | — | — |
| 2013-01-31 | $7.73 | $16.85 | 540,600 | — | — |
| 2013-01-30 | $7.75 | $16.89 | 220,400 | — | — |
| 2013-01-29 | $7.73 | $16.85 | 356,800 | — | — |
| 2013-01-28 | $7.73 | $16.85 | 406,900 | — | — |
| 2013-01-25 | $7.72 | $16.83 | 366,200 | — | — |
| 2013-01-24 | $7.69 | $16.76 | 355,400 | — | — |
| 2013-01-23 | $7.68 | $16.74 | 403,600 | — | — |
| 2013-01-22 | $7.72 | $16.83 | 263,800 | — | — |
| 2013-01-18 | $7.75 | $16.89 | 333,500 | — | — |
| 2013-01-17 | $7.73 | $16.85 | 356,500 | — | — |
| 2013-01-16 | $7.65 | $16.68 | 398,800 | — | — |
| 2013-01-15 | $7.64 | $16.65 | 351,600 | — | — |
| 2013-01-14 | $7.68 | $16.74 | 346,100 | — | — |
| 2013-01-11 | $7.69 | $16.76 | 236,700 | — | — |
| 2013-01-10 | $7.73 | $16.85 | 363,800 | — | — |
| 2013-01-09 | $7.66 | $16.70 | 467,800 | — | — |
| 2013-01-08 | $7.57 | $16.50 | 443,900 | — | — |
| 2013-01-07 | $7.56 | $16.48 | 509,600 | — | — |
| 2013-01-04 | $7.56 | $16.48 | 428,700 | — | — |
| 2013-01-03 | $7.50 | $16.35 | 507,300 | — | — |
| 2013-01-02 | $7.52 | $16.39 | 383,800 | — | — |