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
- 2010-03-24 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 | $9.64 | $9.64 | 451,600 | — | — |
| 2013-12-30 | $9.49 | $9.49 | 239,900 | — | — |
| 2013-12-27 | $9.55 | $9.55 | 262,700 | — | — |
| 2013-12-26 | $9.62 | $9.62 | 189,500 | — | — |
| 2013-12-24 | $9.61 | $9.61 | 164,900 | — | — |
| 2013-12-23 | $9.60 | $9.60 | 345,500 | — | — |
| 2013-12-20 | $9.45 | $9.45 | 734,100 | — | — |
| 2013-12-19 | $9.45 | $9.45 | 482,800 | — | — |
| 2013-12-18 | $9.45 | $9.45 | 380,200 | — | — |
| 2013-12-17 | $9.69 | $9.69 | 261,200 | — | — |
| 2013-12-16 | $9.74 | $9.74 | 169,400 | — | — |
| 2013-12-13 | $9.51 | $9.51 | 234,100 | — | — |
| 2013-12-12 | $9.59 | $9.59 | 313,000 | — | — |
| 2013-12-11 | $9.65 | $9.65 | 467,700 | — | — |
| 2013-12-10 | $9.72 | $9.72 | 308,500 | — | — |
| 2013-12-09 | $9.78 | $9.78 | 259,100 | — | — |
| 2013-12-06 | $9.76 | $9.76 | 254,800 | — | — |
| 2013-12-05 | $9.77 | $9.77 | 175,100 | — | — |
| 2013-12-04 | $9.70 | $9.70 | 216,200 | — | — |
| 2013-12-03 | $9.75 | $9.75 | 654,100 | — | — |
| 2013-12-02 | $9.77 | $9.77 | 388,600 | — | — |
| 2013-11-29 | $10.24 | $10.24 | 208,900 | — | — |
| 2013-11-27 | $10.05 | $10.05 | 237,500 | — | — |
| 2013-11-26 | $9.90 | $9.90 | 338,000 | — | — |
| 2013-11-25 | $9.99 | $9.99 | 292,800 | — | — |
| 2013-11-22 | $10.02 | $10.02 | 327,100 | — | — |
| 2013-11-21 | $10.15 | $10.15 | 246,200 | — | — |
| 2013-11-20 | $10.02 | $10.02 | 225,600 | — | — |
| 2013-11-19 | $10.06 | $10.06 | 212,500 | — | — |
| 2013-11-18 | $10.02 | $10.02 | 267,400 | — | — |
| 2013-11-15 | $10.40 | $10.40 | 309,800 | — | — |
| 2013-11-14 | $10.31 | $10.31 | 303,600 | — | — |
| 2013-11-13 | $10.42 | $10.42 | 324,200 | — | — |
| 2013-11-12 | $10.22 | $10.22 | 375,200 | — | — |
| 2013-11-11 | $10.10 | $10.10 | 339,700 | — | — |
| 2013-11-08 | $10.05 | $10.05 | 662,700 | — | — |
| 2013-11-07 | $10.29 | $10.29 | 638,300 | — | — |
| 2013-11-06 | $10.37 | $10.37 | 406,700 | — | — |
| 2013-11-05 | $10.37 | $10.37 | 432,300 | — | — |
| 2013-11-04 | $10.30 | $10.30 | 727,700 | — | — |
| 2013-11-01 | $9.86 | $9.86 | 697,300 | — | — |
| 2013-10-31 | $10.17 | $10.17 | 883,200 | — | — |
| 2013-10-30 | $9.82 | $9.82 | 3,490,900 | — | — |
| 2013-10-29 | $12.50 | $12.50 | 374,600 | — | — |
| 2013-10-28 | $11.85 | $11.85 | 243,300 | — | — |
| 2013-10-25 | $11.87 | $11.87 | 367,000 | — | — |
| 2013-10-24 | $12.21 | $12.21 | 201,800 | — | — |
| 2013-10-23 | $12.52 | $12.52 | 208,900 | — | — |
| 2013-10-22 | $12.83 | $12.83 | 230,500 | — | — |
| 2013-10-21 | $13.00 | $13.00 | 253,600 | — | — |
| 2013-10-18 | $13.02 | $13.02 | 340,000 | — | — |
| 2013-10-17 | $12.44 | $12.44 | 214,400 | — | — |
| 2013-10-16 | $12.40 | $12.40 | 307,300 | — | — |
| 2013-10-15 | $12.37 | $12.37 | 339,700 | — | — |
| 2013-10-14 | $12.33 | $12.33 | 351,800 | — | — |
| 2013-10-11 | $11.83 | $11.83 | 415,900 | — | — |
| 2013-10-10 | $11.68 | $11.68 | 363,400 | — | — |
| 2013-10-09 | $11.59 | $11.59 | 600,900 | — | — |
| 2013-10-08 | $11.72 | $11.72 | 837,100 | — | — |
| 2013-10-07 | $12.34 | $12.34 | 217,300 | — | — |
| 2013-10-04 | $12.64 | $12.64 | 168,500 | — | — |
| 2013-10-03 | $12.51 | $12.51 | 158,200 | — | — |
| 2013-10-02 | $12.78 | $12.78 | 280,900 | — | — |
| 2013-10-01 | $12.90 | $12.90 | 143,500 | — | — |
| 2013-09-30 | $12.73 | $12.73 | 246,300 | — | — |
| 2013-09-27 | $12.73 | $12.73 | 102,200 | — | — |
| 2013-09-26 | $12.83 | $12.83 | 113,900 | — | — |
| 2013-09-25 | $12.85 | $12.85 | 245,000 | — | — |
| 2013-09-24 | $12.67 | $12.67 | 640,900 | — | — |
| 2013-09-23 | $12.67 | $12.67 | 272,400 | — | — |
| 2013-09-20 | $13.09 | $13.09 | 299,200 | — | — |
| 2013-09-19 | $13.16 | $13.16 | 171,900 | — | — |
| 2013-09-18 | $13.30 | $13.30 | 379,100 | — | — |
| 2013-09-17 | $13.04 | $13.04 | 297,300 | — | — |
| 2013-09-16 | $12.86 | $12.86 | 447,500 | — | — |
| 2013-09-13 | $12.65 | $12.65 | 354,400 | — | — |
| 2013-09-12 | $12.73 | $12.73 | 380,700 | — | — |
| 2013-09-11 | $13.04 | $13.04 | 451,400 | — | — |
| 2013-09-10 | $13.12 | $13.12 | 710,900 | — | — |
| 2013-09-09 | $13.90 | $13.90 | 345,700 | — | — |
| 2013-09-06 | $13.39 | $13.39 | 225,400 | — | — |
| 2013-09-05 | $13.38 | $13.38 | 324,200 | — | — |
| 2013-09-04 | $13.46 | $13.46 | 623,800 | — | — |
| 2013-09-03 | $13.09 | $13.09 | 424,800 | — | — |
| 2013-08-30 | $12.85 | $12.85 | 390,500 | — | — |
| 2013-08-29 | $12.94 | $12.94 | 229,900 | — | — |
| 2013-08-28 | $12.69 | $12.69 | 229,400 | — | — |
| 2013-08-27 | $12.56 | $12.56 | 337,600 | — | — |
| 2013-08-26 | $12.89 | $12.89 | 222,100 | — | — |
| 2013-08-23 | $12.92 | $12.92 | 211,500 | — | — |
| 2013-08-22 | $12.65 | $12.65 | 319,400 | — | — |
| 2013-08-21 | $12.46 | $12.46 | 357,700 | — | — |
| 2013-08-20 | $12.45 | $12.45 | 419,900 | — | — |
| 2013-08-19 | $12.06 | $12.06 | 311,700 | — | — |
| 2013-08-16 | $12.04 | $12.04 | 705,700 | — | — |
| 2013-08-15 | $12.01 | $12.01 | 270,900 | — | — |
| 2013-08-14 | $12.45 | $12.45 | 280,400 | — | — |
| 2013-08-13 | $12.82 | $12.82 | 265,000 | — | — |
| 2013-08-12 | $12.85 | $12.85 | 164,200 | — | — |
| 2013-08-09 | $12.82 | $12.82 | 212,200 | — | — |
| 2013-08-08 | $12.96 | $12.96 | 352,900 | — | — |
| 2013-08-07 | $12.88 | $12.88 | 538,600 | — | — |
| 2013-08-06 | $12.18 | $12.18 | 154,600 | — | — |
| 2013-08-05 | $12.44 | $12.44 | 254,900 | — | — |
| 2013-08-02 | $12.30 | $12.30 | 429,700 | — | — |
| 2013-08-01 | $11.72 | $11.72 | 348,200 | — | — |
| 2013-07-31 | $11.68 | $11.68 | 428,500 | — | — |
| 2013-07-30 | $11.72 | $11.72 | 279,900 | — | — |
| 2013-07-29 | $11.65 | $11.65 | 148,200 | — | — |
| 2013-07-26 | $11.81 | $11.81 | 211,900 | — | — |
| 2013-07-25 | $12.12 | $12.12 | 165,300 | — | — |
| 2013-07-24 | $11.96 | $11.96 | 163,900 | — | — |
| 2013-07-23 | $11.98 | $11.98 | 158,700 | — | — |
| 2013-07-22 | $12.14 | $12.14 | 362,300 | — | — |
| 2013-07-19 | $12.05 | $12.05 | 237,600 | — | — |
| 2013-07-18 | $11.76 | $11.76 | 220,700 | — | — |
| 2013-07-17 | $11.43 | $11.43 | 127,300 | — | — |
| 2013-07-16 | $11.41 | $11.41 | 324,300 | — | — |
| 2013-07-15 | $11.39 | $11.39 | 348,800 | — | — |
| 2013-07-12 | $11.49 | $11.49 | 583,100 | — | — |
| 2013-07-11 | $11.02 | $11.02 | 494,500 | — | — |
| 2013-07-10 | $10.30 | $10.30 | 238,600 | — | — |
| 2013-07-09 | $10.02 | $10.02 | 169,900 | — | — |
| 2013-07-08 | $10.16 | $10.16 | 115,100 | — | — |
| 2013-07-05 | $10.30 | $10.30 | 103,400 | — | — |
| 2013-07-03 | $10.17 | $10.17 | 154,600 | — | — |
| 2013-07-02 | $10.08 | $10.08 | 225,700 | — | — |
| 2013-07-01 | $10.30 | $10.30 | 207,900 | — | — |
| 2013-06-28 | $10.10 | $10.10 | 867,000 | — | — |
| 2013-06-27 | $10.21 | $10.21 | 221,200 | — | — |
| 2013-06-26 | $10.23 | $10.23 | 702,400 | — | — |
| 2013-06-25 | $10.17 | $10.17 | 308,700 | — | — |
| 2013-06-24 | $10.13 | $10.13 | 287,300 | — | — |
| 2013-06-21 | $10.30 | $10.30 | 783,900 | — | — |
| 2013-06-20 | $10.64 | $10.64 | 218,000 | — | — |
| 2013-06-19 | $10.82 | $10.82 | 139,100 | — | — |
| 2013-06-18 | $10.85 | $10.85 | 176,600 | — | — |
| 2013-06-17 | $10.51 | $10.51 | 113,400 | — | — |
| 2013-06-14 | $10.28 | $10.28 | 195,700 | — | — |
| 2013-06-13 | $10.45 | $10.45 | 158,000 | — | — |
| 2013-06-12 | $10.29 | $10.29 | 444,500 | — | — |
| 2013-06-11 | $10.27 | $10.27 | 140,400 | — | — |
| 2013-06-10 | $10.35 | $10.35 | 276,200 | — | — |
| 2013-06-07 | $10.31 | $10.31 | 213,000 | — | — |
| 2013-06-06 | $10.30 | $10.30 | 406,900 | — | — |
| 2013-06-05 | $10.12 | $10.12 | 253,700 | — | — |
| 2013-06-04 | $10.25 | $10.25 | 211,400 | — | — |
| 2013-06-03 | $10.40 | $10.40 | 503,900 | — | — |
| 2013-05-31 | $10.48 | $10.48 | 252,700 | — | — |
| 2013-05-30 | $10.53 | $10.53 | 323,100 | — | — |
| 2013-05-29 | $10.12 | $10.12 | 248,600 | — | — |
| 2013-05-28 | $10.25 | $10.25 | 667,000 | — | — |
| 2013-05-24 | $9.69 | $9.69 | 493,400 | — | — |
| 2013-05-23 | $8.88 | $8.88 | 318,200 | — | — |
| 2013-05-22 | $8.93 | $8.93 | 275,100 | — | — |
| 2013-05-21 | $9.38 | $9.38 | 220,800 | — | — |
| 2013-05-20 | $9.48 | $9.48 | 170,300 | — | — |
| 2013-05-17 | $9.64 | $9.64 | 312,800 | — | — |
| 2013-05-16 | $9.56 | $9.56 | 198,800 | — | — |
| 2013-05-15 | $9.51 | $9.51 | 251,300 | — | — |
| 2013-05-14 | $9.46 | $9.46 | 269,800 | — | — |
| 2013-05-13 | $9.35 | $9.35 | 311,400 | — | — |
| 2013-05-10 | $9.33 | $9.33 | 279,700 | — | — |
| 2013-05-09 | $9.06 | $9.06 | 206,800 | — | — |
| 2013-05-08 | $9.19 | $9.19 | 275,700 | — | — |
| 2013-05-07 | $9.01 | $9.01 | 317,400 | — | — |
| 2013-05-06 | $8.95 | $8.95 | 235,800 | — | — |
| 2013-05-03 | $8.93 | $8.93 | 421,200 | — | — |
| 2013-05-02 | $8.62 | $8.62 | 338,600 | — | — |
| 2013-05-01 | $8.21 | $8.21 | 460,800 | — | — |
| 2013-04-30 | $8.53 | $8.53 | 639,400 | — | — |
| 2013-04-29 | $8.13 | $8.13 | 1,214,100 | — | — |
| 2013-04-26 | $8.41 | $8.41 | 2,296,800 | — | — |
| 2013-04-25 | $8.00 | $8.00 | 905,300 | — | — |
| 2013-04-24 | $8.20 | $8.20 | 214,400 | — | — |
| 2013-04-23 | $8.24 | $8.24 | 163,400 | — | — |
| 2013-04-22 | $8.09 | $8.09 | 166,600 | — | — |
| 2013-04-19 | $8.18 | $8.18 | 171,200 | — | — |
| 2013-04-18 | $8.15 | $8.15 | 141,000 | — | — |
| 2013-04-17 | $8.00 | $8.00 | 233,500 | — | — |
| 2013-04-16 | $8.34 | $8.34 | 162,100 | — | — |
| 2013-04-15 | $8.10 | $8.10 | 325,200 | — | — |
| 2013-04-12 | $8.59 | $8.59 | 152,300 | — | — |
| 2013-04-11 | $8.66 | $8.66 | 236,300 | — | — |
| 2013-04-10 | $8.98 | $8.98 | 411,800 | — | — |
| 2013-04-09 | $8.57 | $8.57 | 203,600 | — | — |
| 2013-04-08 | $8.24 | $8.24 | 555,800 | — | — |
| 2013-04-05 | $8.07 | $8.07 | 355,000 | — | — |
| 2013-04-04 | $8.24 | $8.24 | 172,500 | — | — |
| 2013-04-03 | $8.18 | $8.18 | 238,400 | — | — |
| 2013-04-02 | $8.15 | $8.15 | 168,800 | — | — |
| 2013-04-01 | $8.10 | $8.10 | 262,600 | — | — |
| 2013-03-28 | $8.15 | $8.15 | 322,500 | — | — |
| 2013-03-27 | $8.30 | $8.30 | 168,800 | — | — |
| 2013-03-26 | $8.40 | $8.40 | 154,800 | — | — |
| 2013-03-25 | $8.42 | $8.42 | 173,300 | — | — |
| 2013-03-22 | $8.40 | $8.40 | 133,100 | — | — |
| 2013-03-21 | $8.53 | $8.53 | 144,800 | — | — |
| 2013-03-20 | $8.72 | $8.72 | 78,600 | — | — |
| 2013-03-19 | $8.61 | $8.61 | 145,500 | — | — |
| 2013-03-18 | $8.78 | $8.78 | 102,900 | — | — |
| 2013-03-15 | $8.80 | $8.80 | 278,000 | — | — |
| 2013-03-14 | $8.86 | $8.86 | 347,700 | — | — |
| 2013-03-13 | $8.87 | $8.87 | 203,700 | — | — |
| 2013-03-12 | $9.08 | $9.08 | 249,900 | — | — |
| 2013-03-11 | $9.17 | $9.17 | 424,500 | — | — |
| 2013-03-08 | $9.05 | $9.05 | 319,900 | — | — |
| 2013-03-07 | $9.02 | $9.02 | 809,900 | — | — |
| 2013-03-06 | $8.43 | $8.43 | 358,200 | — | — |
| 2013-03-05 | $8.45 | $8.45 | 314,000 | — | — |
| 2013-03-04 | $8.26 | $8.26 | 267,100 | — | — |
| 2013-03-01 | $8.38 | $8.38 | 230,500 | — | — |
| 2013-02-28 | $8.57 | $8.57 | 344,600 | — | — |
| 2013-02-27 | $8.46 | $8.46 | 248,900 | — | — |
| 2013-02-26 | $8.48 | $8.48 | 370,600 | — | — |
| 2013-02-25 | $8.50 | $8.50 | 319,000 | — | — |
| 2013-02-22 | $8.67 | $8.67 | 271,700 | — | — |
| 2013-02-21 | $8.41 | $8.41 | 547,900 | — | — |
| 2013-02-20 | $8.44 | $8.44 | 412,100 | — | — |
| 2013-02-19 | $8.82 | $8.82 | 308,200 | — | — |
| 2013-02-15 | $8.65 | $8.65 | 422,500 | — | — |
| 2013-02-14 | $8.60 | $8.60 | 251,200 | — | — |
| 2013-02-13 | $8.52 | $8.52 | 452,100 | — | — |
| 2013-02-12 | $8.39 | $8.39 | 412,300 | — | — |
| 2013-02-11 | $7.95 | $7.95 | 807,900 | — | — |
| 2013-02-08 | $8.14 | $8.14 | 1,338,900 | — | — |
| 2013-02-07 | $7.75 | $7.75 | 780,900 | — | — |
| 2013-02-06 | $7.68 | $7.68 | 2,392,000 | — | — |
| 2013-02-05 | $8.51 | $8.51 | 957,200 | — | — |
| 2013-02-04 | $8.19 | $8.19 | 531,400 | — | — |
| 2013-02-01 | $8.16 | $8.16 | 416,800 | — | — |
| 2013-01-31 | $8.14 | $8.14 | 869,700 | — | — |
| 2013-01-30 | $8.03 | $8.03 | 444,100 | — | — |
| 2013-01-29 | $8.05 | $8.05 | 328,300 | — | — |
| 2013-01-28 | $8.06 | $8.06 | 1,023,000 | — | — |
| 2013-01-25 | $7.80 | $7.80 | 450,700 | — | — |
| 2013-01-24 | $7.62 | $7.62 | 367,800 | — | — |
| 2013-01-23 | $7.70 | $7.70 | 419,800 | — | — |
| 2013-01-22 | $7.71 | $7.71 | 219,300 | — | — |
| 2013-01-18 | $7.59 | $7.59 | 345,500 | — | — |
| 2013-01-17 | $7.62 | $7.62 | 503,800 | — | — |
| 2013-01-16 | $7.47 | $7.47 | 563,400 | — | — |
| 2013-01-15 | $7.44 | $7.44 | 264,900 | — | — |
| 2013-01-14 | $7.40 | $7.40 | 198,900 | — | — |
| 2013-01-11 | $7.39 | $7.39 | 252,900 | — | — |
| 2013-01-10 | $7.41 | $7.41 | 220,400 | — | — |
| 2013-01-09 | $7.67 | $7.67 | 498,200 | — | — |
| 2013-01-08 | $7.56 | $7.56 | 240,700 | — | — |
| 2013-01-07 | $7.54 | $7.54 | 299,200 | — | — |
| 2013-01-04 | $7.62 | $7.62 | 302,500 | — | — |
| 2013-01-03 | $7.65 | $7.65 | 321,200 | — | — |
| 2013-01-02 | $7.88 | $7.88 | 724,200 | — | — |