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
- 1992-02-28 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 | $8.43 | $11.21 | 1,450,800 | — | — |
| 2013-12-30 | $8.39 | $11.16 | 549,700 | — | — |
| 2013-12-27 | $8.45 | $11.24 | 507,300 | — | — |
| 2013-12-26 | $8.39 | $11.16 | 273,600 | — | — |
| 2013-12-24 | $8.45 | $11.24 | 219,200 | — | — |
| 2013-12-23 | $8.40 | $11.17 | 556,200 | — | — |
| 2013-12-20 | $8.48 | $11.28 | 1,946,200 | — | — |
| 2013-12-19 | $8.53 | $11.35 | 1,982,000 | — | — |
| 2013-12-18 | $7.96 | $10.59 | 449,400 | — | — |
| 2013-12-17 | $7.91 | $10.52 | 466,900 | — | — |
| 2013-12-16 | $7.89 | $10.50 | 655,600 | — | — |
| 2013-12-13 | $7.74 | $10.30 | 609,800 | — | — |
| 2013-12-12 | $7.50 | $9.98 | 731,500 | — | — |
| 2013-12-11 | $7.58 | $10.08 | 589,700 | — | — |
| 2013-12-10 | $7.77 | $10.34 | 987,200 | — | — |
| 2013-12-09 | $7.83 | $10.42 | 1,394,500 | — | — |
| 2013-12-06 | $7.85 | $10.44 | 601,900 | — | — |
| 2013-12-05 | $7.81 | $10.39 | 433,600 | — | — |
| 2013-12-04 | $7.78 | $10.35 | 527,000 | — | — |
| 2013-12-03 | $7.94 | $10.56 | 450,700 | — | — |
| 2013-12-02 | $7.95 | $10.58 | 672,500 | — | — |
| 2013-11-29 | $8.10 | $10.78 | 226,800 | — | — |
| 2013-11-27 | $8.14 | $10.83 | 321,800 | — | — |
| 2013-11-26 | $8.06 | $10.72 | 489,400 | — | — |
| 2013-11-25 | $8.04 | $10.70 | 548,600 | — | — |
| 2013-11-22 | $8.12 | $10.80 | 492,800 | — | — |
| 2013-11-21 | $8.15 | $10.84 | 511,700 | — | — |
| 2013-11-20 | $8.00 | $10.64 | 432,000 | — | — |
| 2013-11-19 | $8.07 | $10.74 | 521,200 | — | — |
| 2013-11-18 | $8.23 | $10.94 | 344,700 | — | — |
| 2013-11-15 | $8.30 | $11.03 | 457,000 | — | — |
| 2013-11-14 | $8.32 | $11.05 | 270,300 | — | — |
| 2013-11-13 | $8.41 | $11.17 | 649,800 | — | — |
| 2013-11-12 | $8.36 | $11.11 | 719,600 | — | — |
| 2013-11-11 | $8.29 | $11.01 | 678,900 | — | — |
| 2013-11-08 | $8.25 | $10.96 | 862,600 | — | — |
| 2013-11-07 | $8.23 | $10.94 | 530,400 | — | — |
| 2013-11-06 | $8.28 | $11.00 | 379,800 | — | — |
| 2013-11-05 | $8.34 | $11.08 | 715,100 | — | — |
| 2013-11-04 | $8.40 | $11.16 | 1,110,500 | — | — |
| 2013-11-01 | $8.35 | $11.09 | 1,016,100 | — | — |
| 2013-10-31 | $8.43 | $11.20 | 1,212,900 | — | — |
| 2013-10-30 | $8.48 | $11.27 | 1,123,500 | — | — |
| 2013-10-29 | $8.53 | $11.33 | 2,074,700 | — | — |
| 2013-10-28 | $8.51 | $11.31 | 3,459,700 | — | — |
| 2013-10-25 | $8.70 | $11.56 | 9,575,900 | — | — |
| 2013-10-24 | $7.26 | $9.65 | 1,036,400 | — | — |
| 2013-10-23 | $7.33 | $9.74 | 525,800 | — | — |
| 2013-10-22 | $7.40 | $9.83 | 430,500 | — | — |
| 2013-10-21 | $7.49 | $9.95 | 389,100 | — | — |
| 2013-10-18 | $7.47 | $9.93 | 498,500 | — | — |
| 2013-10-17 | $7.49 | $9.95 | 376,700 | — | — |
| 2013-10-16 | $7.47 | $9.93 | 377,900 | — | — |
| 2013-10-15 | $7.46 | $9.91 | 334,100 | — | — |
| 2013-10-14 | $7.46 | $9.91 | 297,300 | — | — |
| 2013-10-11 | $7.44 | $9.89 | 282,100 | — | — |
| 2013-10-10 | $7.32 | $9.73 | 274,500 | — | — |
| 2013-10-09 | $7.12 | $9.46 | 523,900 | — | — |
| 2013-10-08 | $7.20 | $9.57 | 715,800 | — | — |
| 2013-10-07 | $7.18 | $9.54 | 396,100 | — | — |
| 2013-10-04 | $7.24 | $9.62 | 216,100 | — | — |
| 2013-10-03 | $7.19 | $9.55 | 480,400 | — | — |
| 2013-10-02 | $7.26 | $9.65 | 706,800 | — | — |
| 2013-10-01 | $7.26 | $9.65 | 431,500 | — | — |
| 2013-09-30 | $7.12 | $9.46 | 630,800 | — | — |
| 2013-09-27 | $7.03 | $9.34 | 513,500 | — | — |
| 2013-09-26 | $7.08 | $9.41 | 306,200 | — | — |
| 2013-09-25 | $7.18 | $9.54 | 241,500 | — | — |
| 2013-09-24 | $7.21 | $9.58 | 245,800 | — | — |
| 2013-09-23 | $7.21 | $9.58 | 305,500 | — | — |
| 2013-09-20 | $7.24 | $9.62 | 528,700 | — | — |
| 2013-09-19 | $7.32 | $9.73 | 332,600 | — | — |
| 2013-09-18 | $7.41 | $9.85 | 426,900 | — | — |
| 2013-09-17 | $7.39 | $9.82 | 780,200 | — | — |
| 2013-09-16 | $7.35 | $9.77 | 427,900 | — | — |
| 2013-09-13 | $7.27 | $9.66 | 339,600 | — | — |
| 2013-09-12 | $7.19 | $9.55 | 340,700 | — | — |
| 2013-09-11 | $7.32 | $9.73 | 434,100 | — | — |
| 2013-09-10 | $7.32 | $9.73 | 578,900 | — | — |
| 2013-09-09 | $7.19 | $9.55 | 430,300 | — | — |
| 2013-09-06 | $6.97 | $9.26 | 758,000 | — | — |
| 2013-09-05 | $6.93 | $9.21 | 696,700 | — | — |
| 2013-09-04 | $6.92 | $9.19 | 411,100 | — | — |
| 2013-09-03 | $6.94 | $9.22 | 748,600 | — | — |
| 2013-08-30 | $6.92 | $9.19 | 682,500 | — | — |
| 2013-08-29 | $6.91 | $9.18 | 393,500 | — | — |
| 2013-08-28 | $6.86 | $9.11 | 456,900 | — | — |
| 2013-08-27 | $6.87 | $9.13 | 600,000 | — | — |
| 2013-08-26 | $6.97 | $9.26 | 465,000 | — | — |
| 2013-08-23 | $7.00 | $9.30 | 451,000 | — | — |
| 2013-08-22 | $7.00 | $9.30 | 718,900 | — | — |
| 2013-08-21 | $6.99 | $9.29 | 976,200 | — | — |
| 2013-08-20 | $7.01 | $9.31 | 702,900 | — | — |
| 2013-08-19 | $6.81 | $9.05 | 809,100 | — | — |
| 2013-08-16 | $6.98 | $9.26 | 691,400 | — | — |
| 2013-08-15 | $6.99 | $9.27 | 1,519,200 | — | — |
| 2013-08-14 | $7.22 | $9.58 | 326,400 | — | — |
| 2013-08-13 | $7.34 | $9.74 | 281,500 | — | — |
| 2013-08-12 | $7.25 | $9.62 | 376,600 | — | — |
| 2013-08-09 | $7.30 | $9.69 | 272,000 | — | — |
| 2013-08-08 | $7.30 | $9.69 | 437,900 | — | — |
| 2013-08-07 | $7.40 | $9.82 | 441,500 | — | — |
| 2013-08-06 | $7.54 | $10.00 | 1,646,800 | — | — |
| 2013-08-05 | $7.15 | $9.49 | 668,000 | — | — |
| 2013-08-02 | $7.15 | $9.49 | 902,700 | — | — |
| 2013-08-01 | $7.10 | $9.42 | 1,368,500 | — | — |
| 2013-07-31 | $7.18 | $9.53 | 434,200 | — | — |
| 2013-07-30 | $7.20 | $9.55 | 820,900 | — | — |
| 2013-07-29 | $7.24 | $9.61 | 821,700 | — | — |
| 2013-07-26 | $7.25 | $9.62 | 1,445,300 | — | — |
| 2013-07-25 | $7.28 | $9.66 | 1,339,700 | — | — |
| 2013-07-24 | $6.83 | $9.06 | 412,000 | — | — |
| 2013-07-23 | $7.00 | $9.29 | 1,070,400 | — | — |
| 2013-07-22 | $7.02 | $9.31 | 626,400 | — | — |
| 2013-07-19 | $6.75 | $8.96 | 781,900 | — | — |
| 2013-07-18 | $6.78 | $9.00 | 601,800 | — | — |
| 2013-07-17 | $6.79 | $9.01 | 371,100 | — | — |
| 2013-07-16 | $6.87 | $9.11 | 521,700 | — | — |
| 2013-07-15 | $6.88 | $9.13 | 649,400 | — | — |
| 2013-07-12 | $6.80 | $9.02 | 262,700 | — | — |
| 2013-07-11 | $6.82 | $9.05 | 201,600 | — | — |
| 2013-07-10 | $6.78 | $9.00 | 438,300 | — | — |
| 2013-07-09 | $6.80 | $9.02 | 541,400 | — | — |
| 2013-07-08 | $6.85 | $9.09 | 506,900 | — | — |
| 2013-07-05 | $6.77 | $8.98 | 404,100 | — | — |
| 2013-07-03 | $6.68 | $8.86 | 385,800 | — | — |
| 2013-07-02 | $6.72 | $8.92 | 497,400 | — | — |
| 2013-07-01 | $6.69 | $8.88 | 266,200 | — | — |
| 2013-06-28 | $6.58 | $8.73 | 1,409,100 | — | — |
| 2013-06-27 | $6.70 | $8.89 | 427,300 | — | — |
| 2013-06-26 | $6.56 | $8.70 | 379,300 | — | — |
| 2013-06-25 | $6.60 | $8.76 | 313,400 | — | — |
| 2013-06-24 | $6.58 | $8.73 | 476,100 | — | — |
| 2013-06-21 | $6.58 | $8.73 | 824,400 | — | — |
| 2013-06-20 | $6.59 | $8.74 | 401,700 | — | — |
| 2013-06-19 | $6.68 | $8.86 | 334,800 | — | — |
| 2013-06-18 | $6.68 | $8.86 | 270,400 | — | — |
| 2013-06-17 | $6.60 | $8.76 | 260,500 | — | — |
| 2013-06-14 | $6.57 | $8.72 | 456,600 | — | — |
| 2013-06-13 | $6.57 | $8.72 | 296,200 | — | — |
| 2013-06-12 | $6.53 | $8.66 | 332,500 | — | — |
| 2013-06-11 | $6.61 | $8.77 | 286,500 | — | — |
| 2013-06-10 | $6.77 | $8.98 | 362,200 | — | — |
| 2013-06-07 | $6.73 | $8.93 | 471,600 | — | — |
| 2013-06-06 | $6.72 | $8.92 | 729,000 | — | — |
| 2013-06-05 | $6.90 | $9.15 | 1,500,200 | — | — |
| 2013-06-04 | $7.08 | $9.39 | 778,100 | — | — |
| 2013-06-03 | $6.92 | $9.18 | 1,284,900 | — | — |
| 2013-05-31 | $6.85 | $9.09 | 496,700 | — | — |
| 2013-05-30 | $6.75 | $8.96 | 281,000 | — | — |
| 2013-05-29 | $6.66 | $8.84 | 534,400 | — | — |
| 2013-05-28 | $6.80 | $9.02 | 783,700 | — | — |
| 2013-05-24 | $6.80 | $9.02 | 1,248,800 | — | — |
| 2013-05-23 | $6.35 | $8.43 | 386,700 | — | — |
| 2013-05-22 | $6.40 | $8.49 | 882,300 | — | — |
| 2013-05-21 | $6.60 | $8.76 | 454,000 | — | — |
| 2013-05-20 | $6.78 | $9.00 | 1,079,400 | — | — |
| 2013-05-17 | $6.66 | $8.84 | 766,000 | — | — |
| 2013-05-16 | $6.61 | $8.76 | 255,000 | — | — |
| 2013-05-15 | $6.64 | $8.80 | 309,300 | — | — |
| 2013-05-14 | $6.64 | $8.80 | 352,300 | — | — |
| 2013-05-13 | $6.63 | $8.78 | 126,000 | — | — |
| 2013-05-10 | $6.64 | $8.80 | 356,400 | — | — |
| 2013-05-09 | $6.60 | $8.74 | 328,100 | — | — |
| 2013-05-08 | $6.63 | $8.78 | 342,100 | — | — |
| 2013-05-07 | $6.69 | $8.86 | 384,200 | — | — |
| 2013-05-06 | $6.64 | $8.80 | 458,800 | — | — |
| 2013-05-03 | $6.77 | $8.97 | 518,400 | — | — |
| 2013-05-02 | $6.62 | $8.77 | 535,700 | — | — |
| 2013-05-01 | $6.52 | $8.64 | 658,400 | — | — |
| 2013-04-30 | $6.70 | $8.88 | 277,700 | — | — |
| 2013-04-29 | $6.65 | $8.81 | 577,900 | — | — |
| 2013-04-26 | $6.70 | $8.88 | 903,100 | — | — |
| 2013-04-25 | $6.51 | $8.62 | 659,200 | — | — |
| 2013-04-24 | $6.46 | $8.56 | 218,500 | — | — |
| 2013-04-23 | $6.37 | $8.44 | 311,700 | — | — |
| 2013-04-22 | $6.34 | $8.40 | 296,700 | — | — |
| 2013-04-19 | $6.35 | $8.41 | 456,000 | — | — |
| 2013-04-18 | $6.24 | $8.27 | 650,700 | — | — |
| 2013-04-17 | $6.29 | $8.33 | 808,800 | — | — |
| 2013-04-16 | $6.26 | $8.29 | 878,000 | — | — |
| 2013-04-15 | $6.34 | $8.40 | 1,145,600 | — | — |
| 2013-04-12 | $6.58 | $8.72 | 2,458,900 | — | — |
| 2013-04-11 | $7.00 | $9.27 | 823,300 | — | — |
| 2013-04-10 | $7.03 | $9.31 | 448,600 | — | — |
| 2013-04-09 | $6.83 | $9.05 | 537,600 | — | — |
| 2013-04-08 | $6.92 | $9.17 | 330,300 | — | — |
| 2013-04-05 | $6.90 | $9.14 | 584,300 | — | — |
| 2013-04-04 | $6.95 | $9.21 | 473,300 | — | — |
| 2013-04-03 | $6.80 | $9.01 | 545,300 | — | — |
| 2013-04-02 | $6.71 | $8.89 | 585,200 | — | — |
| 2013-04-01 | $6.71 | $8.89 | 722,000 | — | — |
| 2013-03-28 | $6.62 | $8.77 | 681,700 | — | — |
| 2013-03-27 | $6.58 | $8.72 | 348,300 | — | — |
| 2013-03-26 | $6.60 | $8.74 | 338,300 | — | — |
| 2013-03-25 | $6.67 | $8.84 | 617,700 | — | — |
| 2013-03-22 | $6.66 | $8.82 | 165,700 | — | — |
| 2013-03-21 | $6.67 | $8.84 | 264,200 | — | — |
| 2013-03-20 | $6.68 | $8.85 | 241,800 | — | — |
| 2013-03-19 | $6.66 | $8.82 | 238,200 | — | — |
| 2013-03-18 | $6.71 | $8.89 | 387,500 | — | — |
| 2013-03-15 | $6.80 | $9.01 | 643,100 | — | — |
| 2013-03-14 | $6.73 | $8.92 | 422,700 | — | — |
| 2013-03-13 | $6.59 | $8.73 | 664,800 | — | — |
| 2013-03-12 | $6.52 | $8.64 | 560,900 | — | — |
| 2013-03-11 | $6.59 | $8.73 | 487,900 | — | — |
| 2013-03-08 | $6.58 | $8.72 | 349,000 | — | — |
| 2013-03-07 | $6.56 | $8.69 | 483,400 | — | — |
| 2013-03-06 | $6.60 | $8.74 | 404,600 | — | — |
| 2013-03-05 | $6.64 | $8.80 | 672,400 | — | — |
| 2013-03-04 | $6.52 | $8.64 | 871,700 | — | — |
| 2013-03-01 | $6.64 | $8.80 | 902,800 | — | — |
| 2013-02-28 | $6.72 | $8.90 | 1,367,600 | — | — |
| 2013-02-27 | $6.88 | $9.11 | 399,400 | — | — |
| 2013-02-26 | $6.92 | $9.17 | 564,300 | — | — |
| 2013-02-25 | $6.93 | $9.18 | 711,100 | — | — |
| 2013-02-22 | $7.02 | $9.30 | 458,900 | — | — |
| 2013-02-21 | $7.02 | $9.30 | 826,000 | — | — |
| 2013-02-20 | $7.08 | $9.38 | 721,300 | — | — |
| 2013-02-19 | $7.16 | $9.47 | 910,600 | — | — |
| 2013-02-15 | $7.09 | $9.38 | 728,100 | — | — |
| 2013-02-14 | $7.07 | $9.35 | 543,700 | — | — |
| 2013-02-13 | $7.10 | $9.39 | 660,600 | — | — |
| 2013-02-12 | $7.14 | $9.45 | 927,700 | — | — |
| 2013-02-11 | $7.20 | $9.53 | 1,109,700 | — | — |
| 2013-02-08 | $7.02 | $9.29 | 884,200 | — | — |
| 2013-02-07 | $7.00 | $9.26 | 944,400 | — | — |
| 2013-02-06 | $6.76 | $8.94 | 953,900 | — | — |
| 2013-02-05 | $6.67 | $8.82 | 538,700 | — | — |
| 2013-02-04 | $6.60 | $8.73 | 728,000 | — | — |
| 2013-02-01 | $6.52 | $8.63 | 903,200 | — | — |
| 2013-01-31 | $6.56 | $8.68 | 1,341,900 | — | — |
| 2013-01-30 | $6.52 | $8.63 | 737,100 | — | — |
| 2013-01-29 | $6.55 | $8.67 | 660,400 | — | — |
| 2013-01-28 | $6.50 | $8.60 | 343,900 | — | — |
| 2013-01-25 | $6.37 | $8.43 | 342,300 | — | — |
| 2013-01-24 | $6.34 | $8.39 | 482,200 | — | — |
| 2013-01-23 | $6.31 | $8.35 | 408,700 | — | — |
| 2013-01-22 | $6.32 | $8.36 | 1,043,900 | — | — |
| 2013-01-18 | $6.36 | $8.41 | 523,900 | — | — |
| 2013-01-17 | $6.44 | $8.52 | 393,000 | — | — |
| 2013-01-16 | $6.48 | $8.57 | 796,900 | — | — |
| 2013-01-15 | $6.64 | $8.78 | 304,400 | — | — |
| 2013-01-14 | $6.65 | $8.80 | 677,900 | — | — |
| 2013-01-11 | $6.62 | $8.76 | 357,600 | — | — |
| 2013-01-10 | $6.53 | $8.64 | 175,100 | — | — |
| 2013-01-09 | $6.51 | $8.61 | 411,900 | — | — |
| 2013-01-08 | $6.48 | $8.57 | 258,300 | — | — |
| 2013-01-07 | $6.46 | $8.55 | 152,500 | — | — |
| 2013-01-04 | $6.59 | $8.72 | 312,800 | — | — |
| 2013-01-03 | $6.50 | $8.60 | 394,000 | — | — |
| 2013-01-02 | $6.55 | $8.67 | 641,500 | — | — |