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
- 1995-04-27 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 | $9.12 | $9.12 | 232,200 | — | — |
| 2013-12-30 | $9.23 | $9.23 | 249,500 | — | — |
| 2013-12-27 | $9.33 | $9.33 | 226,400 | — | — |
| 2013-12-26 | $9.31 | $9.31 | 330,100 | — | — |
| 2013-12-24 | $9.23 | $9.23 | 402,900 | — | — |
| 2013-12-23 | $9.12 | $9.12 | 214,700 | — | — |
| 2013-12-20 | $8.99 | $8.99 | 425,800 | — | — |
| 2013-12-19 | $8.99 | $8.99 | 178,200 | — | — |
| 2013-12-18 | $8.99 | $8.99 | 259,000 | — | — |
| 2013-12-17 | $9.12 | $9.12 | 203,200 | — | — |
| 2013-12-16 | $9.23 | $9.23 | 804,300 | — | — |
| 2013-12-13 | $8.92 | $8.92 | 224,900 | — | — |
| 2013-12-12 | $8.91 | $8.91 | 236,000 | — | — |
| 2013-12-11 | $8.90 | $8.90 | 341,500 | — | — |
| 2013-12-10 | $8.91 | $8.91 | 287,000 | — | — |
| 2013-12-09 | $8.96 | $8.96 | 330,500 | — | — |
| 2013-12-06 | $8.92 | $8.92 | 288,300 | — | — |
| 2013-12-05 | $8.90 | $8.90 | 342,000 | — | — |
| 2013-12-04 | $8.67 | $8.67 | 269,400 | — | — |
| 2013-12-03 | $8.70 | $8.70 | 332,500 | — | — |
| 2013-12-02 | $8.68 | $8.68 | 281,900 | — | — |
| 2013-11-29 | $8.96 | $8.96 | 126,600 | — | — |
| 2013-11-27 | $8.89 | $8.89 | 114,300 | — | — |
| 2013-11-26 | $8.90 | $8.90 | 231,500 | — | — |
| 2013-11-25 | $8.92 | $8.92 | 262,500 | — | — |
| 2013-11-22 | $8.99 | $8.99 | 325,700 | — | — |
| 2013-11-21 | $8.98 | $8.98 | 436,500 | — | — |
| 2013-11-20 | $8.88 | $8.88 | 402,100 | — | — |
| 2013-11-19 | $8.94 | $8.94 | 604,000 | — | — |
| 2013-11-18 | $9.01 | $9.01 | 746,600 | — | — |
| 2013-11-15 | $9.01 | $9.01 | 1,615,900 | — | — |
| 2013-11-14 | $9.05 | $9.05 | 346,800 | — | — |
| 2013-11-13 | $9.05 | $9.05 | 508,100 | — | — |
| 2013-11-12 | $8.99 | $8.99 | 521,600 | — | — |
| 2013-11-11 | $9.02 | $9.02 | 1,067,300 | — | — |
| 2013-11-08 | $8.77 | $8.77 | 524,700 | — | — |
| 2013-11-07 | $8.42 | $8.42 | 1,188,100 | — | — |
| 2013-11-06 | $8.48 | $8.48 | 354,600 | — | — |
| 2013-11-05 | $8.40 | $8.40 | 211,700 | — | — |
| 2013-11-04 | $8.34 | $8.34 | 759,400 | — | — |
| 2013-11-01 | $8.21 | $8.21 | 513,500 | — | — |
| 2013-10-31 | $8.16 | $8.16 | 501,200 | — | — |
| 2013-10-30 | $8.14 | $8.14 | 252,400 | — | — |
| 2013-10-29 | $8.18 | $8.18 | 406,500 | — | — |
| 2013-10-28 | $8.07 | $8.07 | 527,900 | — | — |
| 2013-10-25 | $7.89 | $7.89 | 450,100 | — | — |
| 2013-10-24 | $7.96 | $7.96 | 317,500 | — | — |
| 2013-10-23 | $7.80 | $7.80 | 1,807,900 | — | — |
| 2013-10-22 | $7.51 | $7.51 | 270,300 | — | — |
| 2013-10-21 | $7.66 | $7.66 | 112,600 | — | — |
| 2013-10-18 | $7.56 | $7.56 | 337,000 | — | — |
| 2013-10-17 | $7.45 | $7.45 | 204,300 | — | — |
| 2013-10-16 | $7.50 | $7.50 | 131,300 | — | — |
| 2013-10-15 | $7.43 | $7.43 | 139,200 | — | — |
| 2013-10-14 | $7.36 | $7.36 | 63,400 | — | — |
| 2013-10-11 | $7.40 | $7.40 | 98,500 | — | — |
| 2013-10-10 | $7.21 | $7.21 | 70,200 | — | — |
| 2013-10-09 | $7.01 | $7.01 | 326,300 | — | — |
| 2013-10-08 | $7.05 | $7.05 | 151,000 | — | — |
| 2013-10-07 | $7.25 | $7.25 | 70,800 | — | — |
| 2013-10-04 | $7.33 | $7.33 | 69,500 | — | — |
| 2013-10-03 | $7.23 | $7.23 | 665,500 | — | — |
| 2013-10-02 | $7.50 | $7.50 | 121,200 | — | — |
| 2013-10-01 | $7.49 | $7.49 | 135,600 | — | — |
| 2013-09-30 | $7.44 | $7.44 | 234,600 | — | — |
| 2013-09-27 | $7.51 | $7.51 | 81,400 | — | — |
| 2013-09-26 | $7.46 | $7.46 | 107,800 | — | — |
| 2013-09-25 | $7.46 | $7.46 | 92,600 | — | — |
| 2013-09-24 | $7.51 | $7.51 | 548,000 | — | — |
| 2013-09-23 | $7.57 | $7.57 | 218,100 | — | — |
| 2013-09-20 | $7.53 | $7.53 | 454,700 | — | — |
| 2013-09-19 | $7.41 | $7.41 | 175,600 | — | — |
| 2013-09-18 | $7.33 | $7.33 | 248,000 | — | — |
| 2013-09-17 | $7.23 | $7.23 | 203,900 | — | — |
| 2013-09-16 | $7.18 | $7.18 | 218,100 | — | — |
| 2013-09-13 | $7.11 | $7.11 | 476,400 | — | — |
| 2013-09-12 | $6.81 | $6.81 | 163,700 | — | — |
| 2013-09-11 | $6.65 | $6.65 | 147,900 | — | — |
| 2013-09-10 | $6.60 | $6.60 | 571,400 | — | — |
| 2013-09-09 | $6.61 | $6.61 | 493,400 | — | — |
| 2013-09-06 | $6.80 | $6.80 | 107,900 | — | — |
| 2013-09-05 | $6.81 | $6.81 | 95,800 | — | — |
| 2013-09-04 | $6.89 | $6.89 | 235,700 | — | — |
| 2013-09-03 | $6.76 | $6.76 | 310,700 | — | — |
| 2013-08-30 | $6.85 | $6.85 | 131,100 | — | — |
| 2013-08-29 | $7.02 | $7.02 | 127,200 | — | — |
| 2013-08-28 | $6.92 | $6.92 | 129,200 | — | — |
| 2013-08-27 | $6.97 | $6.97 | 211,500 | — | — |
| 2013-08-26 | $7.10 | $7.10 | 140,100 | — | — |
| 2013-08-23 | $7.11 | $7.11 | 149,400 | — | — |
| 2013-08-22 | $7.14 | $7.14 | 127,800 | — | — |
| 2013-08-21 | $7.05 | $7.05 | 133,000 | — | — |
| 2013-08-20 | $7.21 | $7.21 | 3,474,800 | — | — |
| 2013-08-19 | $7.24 | $7.24 | 407,000 | — | — |
| 2013-08-16 | $7.26 | $7.26 | 253,300 | — | — |
| 2013-08-15 | $7.30 | $7.30 | 138,700 | — | — |
| 2013-08-14 | $7.31 | $7.31 | 67,400 | — | — |
| 2013-08-13 | $7.33 | $7.33 | 66,000 | — | — |
| 2013-08-12 | $7.32 | $7.32 | 118,700 | — | — |
| 2013-08-09 | $7.29 | $7.29 | 134,700 | — | — |
| 2013-08-08 | $7.26 | $7.26 | 131,200 | — | — |
| 2013-08-07 | $7.28 | $7.28 | 159,900 | — | — |
| 2013-08-06 | $7.25 | $7.25 | 681,800 | — | — |
| 2013-08-05 | $7.38 | $7.38 | 179,000 | — | — |
| 2013-08-02 | $7.33 | $7.33 | 158,200 | — | — |
| 2013-08-01 | $7.27 | $7.27 | 118,800 | — | — |
| 2013-07-31 | $7.26 | $7.26 | 152,000 | — | — |
| 2013-07-30 | $7.26 | $7.26 | 333,100 | — | — |
| 2013-07-29 | $7.53 | $7.53 | 165,100 | — | — |
| 2013-07-26 | $7.55 | $7.55 | 224,800 | — | — |
| 2013-07-25 | $7.52 | $7.52 | 96,800 | — | — |
| 2013-07-24 | $7.43 | $7.43 | 82,300 | — | — |
| 2013-07-23 | $7.40 | $7.40 | 110,500 | — | — |
| 2013-07-22 | $7.55 | $7.55 | 234,400 | — | — |
| 2013-07-19 | $7.37 | $7.37 | 225,600 | — | — |
| 2013-07-18 | $7.23 | $7.23 | 330,400 | — | — |
| 2013-07-17 | $7.24 | $7.24 | 179,000 | — | — |
| 2013-07-16 | $7.21 | $7.21 | 395,000 | — | — |
| 2013-07-15 | $7.13 | $7.13 | 150,100 | — | — |
| 2013-07-12 | $7.10 | $7.10 | 81,100 | — | — |
| 2013-07-11 | $7.11 | $7.11 | 132,700 | — | — |
| 2013-07-10 | $7.10 | $7.10 | 123,300 | — | — |
| 2013-07-09 | $7.05 | $7.05 | 248,300 | — | — |
| 2013-07-08 | $7.00 | $7.00 | 181,900 | — | — |
| 2013-07-05 | $6.96 | $6.96 | 155,400 | — | — |
| 2013-07-03 | $6.88 | $6.88 | 65,700 | — | — |
| 2013-07-02 | $6.81 | $6.81 | 95,000 | — | — |
| 2013-07-01 | $6.78 | $6.78 | 65,700 | — | — |
| 2013-06-28 | $6.71 | $6.71 | 200,900 | — | — |
| 2013-06-27 | $6.71 | $6.71 | 77,200 | — | — |
| 2013-06-26 | $6.66 | $6.66 | 57,400 | — | — |
| 2013-06-25 | $6.73 | $6.73 | 105,200 | — | — |
| 2013-06-24 | $6.65 | $6.65 | 111,900 | — | — |
| 2013-06-21 | $6.71 | $6.71 | 188,100 | — | — |
| 2013-06-20 | $6.68 | $6.68 | 107,500 | — | — |
| 2013-06-19 | $6.67 | $6.67 | 236,900 | — | — |
| 2013-06-18 | $6.68 | $6.68 | 187,200 | — | — |
| 2013-06-17 | $6.69 | $6.69 | 196,300 | — | — |
| 2013-06-14 | $6.65 | $6.65 | 149,200 | — | — |
| 2013-06-13 | $6.74 | $6.74 | 159,600 | — | — |
| 2013-06-12 | $6.65 | $6.65 | 94,600 | — | — |
| 2013-06-11 | $6.67 | $6.67 | 33,400 | — | — |
| 2013-06-10 | $6.69 | $6.69 | 128,400 | — | — |
| 2013-06-07 | $6.65 | $6.65 | 143,300 | — | — |
| 2013-06-06 | $6.67 | $6.67 | 139,900 | — | — |
| 2013-06-05 | $6.64 | $6.64 | 131,500 | — | — |
| 2013-06-04 | $6.65 | $6.65 | 142,000 | — | — |
| 2013-06-03 | $6.72 | $6.72 | 268,000 | — | — |
| 2013-05-31 | $6.66 | $6.66 | 238,200 | — | — |
| 2013-05-30 | $6.67 | $6.67 | 61,300 | — | — |
| 2013-05-29 | $6.60 | $6.60 | 67,500 | — | — |
| 2013-05-28 | $6.60 | $6.60 | 547,300 | — | — |
| 2013-05-24 | $6.47 | $6.47 | 51,500 | — | — |
| 2013-05-23 | $6.38 | $6.38 | 195,900 | — | — |
| 2013-05-22 | $6.49 | $6.49 | 128,200 | — | — |
| 2013-05-21 | $6.67 | $6.67 | 43,800 | — | — |
| 2013-05-20 | $6.69 | $6.69 | 89,500 | — | — |
| 2013-05-17 | $6.62 | $6.62 | 120,400 | — | — |
| 2013-05-16 | $6.62 | $6.62 | 78,000 | — | — |
| 2013-05-15 | $6.64 | $6.64 | 512,300 | — | — |
| 2013-05-14 | $6.56 | $6.56 | 106,200 | — | — |
| 2013-05-13 | $6.55 | $6.55 | 82,300 | — | — |
| 2013-05-10 | $6.53 | $6.53 | 103,100 | — | — |
| 2013-05-09 | $6.52 | $6.52 | 110,200 | — | — |
| 2013-05-08 | $6.47 | $6.47 | 56,000 | — | — |
| 2013-05-07 | $6.47 | $6.47 | 83,400 | — | — |
| 2013-05-06 | $6.52 | $6.52 | 86,400 | — | — |
| 2013-05-03 | $6.40 | $6.40 | 143,200 | — | — |
| 2013-05-02 | $6.30 | $6.30 | 87,500 | — | — |
| 2013-05-01 | $6.37 | $6.37 | 207,600 | — | — |
| 2013-04-30 | $6.49 | $6.49 | 173,300 | — | — |
| 2013-04-29 | $6.46 | $6.46 | 246,300 | — | — |
| 2013-04-26 | $6.39 | $6.39 | 137,900 | — | — |
| 2013-04-25 | $6.43 | $6.43 | 160,400 | — | — |
| 2013-04-24 | $6.26 | $6.26 | 92,200 | — | — |
| 2013-04-23 | $6.18 | $6.18 | 121,900 | — | — |
| 2013-04-22 | $6.19 | $6.19 | 121,700 | — | — |
| 2013-04-19 | $6.15 | $6.15 | 139,900 | — | — |
| 2013-04-18 | $6.17 | $6.17 | 177,500 | — | — |
| 2013-04-17 | $6.10 | $6.10 | 153,500 | — | — |
| 2013-04-16 | $6.14 | $6.14 | 97,700 | — | — |
| 2013-04-15 | $6.05 | $6.05 | 176,200 | — | — |
| 2013-04-12 | $6.22 | $6.22 | 96,800 | — | — |
| 2013-04-11 | $6.18 | $6.18 | 157,400 | — | — |
| 2013-04-10 | $6.20 | $6.20 | 147,700 | — | — |
| 2013-04-09 | $6.15 | $6.15 | 114,100 | — | — |
| 2013-04-08 | $6.29 | $6.29 | 149,700 | — | — |
| 2013-04-05 | $6.15 | $6.15 | 207,400 | — | — |
| 2013-04-04 | $6.29 | $6.29 | 162,600 | — | — |
| 2013-04-03 | $6.31 | $6.31 | 81,500 | — | — |
| 2013-04-02 | $6.42 | $6.42 | 105,500 | — | — |
| 2013-04-01 | $6.36 | $6.36 | 136,600 | — | — |
| 2013-03-28 | $6.38 | $6.38 | 146,800 | — | — |
| 2013-03-27 | $6.43 | $6.43 | 150,300 | — | — |
| 2013-03-26 | $6.55 | $6.55 | 246,100 | — | — |
| 2013-03-25 | $6.53 | $6.53 | 227,300 | — | — |
| 2013-03-22 | $6.36 | $6.36 | 111,800 | — | — |
| 2013-03-21 | $6.44 | $6.44 | 162,300 | — | — |
| 2013-03-20 | $6.54 | $6.54 | 124,700 | — | — |
| 2013-03-19 | $6.53 | $6.53 | 69,600 | — | — |
| 2013-03-18 | $6.48 | $6.48 | 164,400 | — | — |
| 2013-03-15 | $6.55 | $6.55 | 200,100 | — | — |
| 2013-03-14 | $6.52 | $6.52 | 133,800 | — | — |
| 2013-03-13 | $6.35 | $6.35 | 69,200 | — | — |
| 2013-03-12 | $6.36 | $6.36 | 81,200 | — | — |
| 2013-03-11 | $6.34 | $6.34 | 172,800 | — | — |
| 2013-03-08 | $6.45 | $6.45 | 129,500 | — | — |
| 2013-03-07 | $6.45 | $6.45 | 117,900 | — | — |
| 2013-03-06 | $6.41 | $6.41 | 143,200 | — | — |
| 2013-03-05 | $6.47 | $6.47 | 204,000 | — | — |
| 2013-03-04 | $6.43 | $6.43 | 168,500 | — | — |
| 2013-03-01 | $6.39 | $6.39 | 201,800 | — | — |
| 2013-02-28 | $6.36 | $6.36 | 127,100 | — | — |
| 2013-02-27 | $6.32 | $6.32 | 155,000 | — | — |
| 2013-02-26 | $6.34 | $6.34 | 123,300 | — | — |
| 2013-02-25 | $6.27 | $6.27 | 308,500 | — | — |
| 2013-02-22 | $6.52 | $6.52 | 207,300 | — | — |
| 2013-02-21 | $6.44 | $6.44 | 191,500 | — | — |
| 2013-02-20 | $6.47 | $6.47 | 403,700 | — | — |
| 2013-02-19 | $6.48 | $6.48 | 334,800 | — | — |
| 2013-02-15 | $6.29 | $6.29 | 146,400 | — | — |
| 2013-02-14 | $6.23 | $6.23 | 119,600 | — | — |
| 2013-02-13 | $6.31 | $6.31 | 176,200 | — | — |
| 2013-02-12 | $6.21 | $6.21 | 67,800 | — | — |
| 2013-02-11 | $6.19 | $6.19 | 128,200 | — | — |
| 2013-02-08 | $6.13 | $6.13 | 127,100 | — | — |
| 2013-02-07 | $5.96 | $5.96 | 34,900 | — | — |
| 2013-02-06 | $6.01 | $6.01 | 83,300 | — | — |
| 2013-02-05 | $6.01 | $6.01 | 167,400 | — | — |
| 2013-02-04 | $6.06 | $6.06 | 194,200 | — | — |
| 2013-02-01 | $6.10 | $6.10 | 117,400 | — | — |
| 2013-01-31 | $6.06 | $6.06 | 259,500 | — | — |
| 2013-01-30 | $5.99 | $5.99 | 508,300 | — | — |
| 2013-01-29 | $5.77 | $5.77 | 201,000 | — | — |
| 2013-01-28 | $5.81 | $5.81 | 173,600 | — | — |
| 2013-01-25 | $5.70 | $5.70 | 202,300 | — | — |
| 2013-01-24 | $5.94 | $5.94 | 331,700 | — | — |
| 2013-01-23 | $5.76 | $5.76 | 635,200 | — | — |
| 2013-01-22 | $5.70 | $5.70 | 138,500 | — | — |
| 2013-01-18 | $5.70 | $5.70 | 99,000 | — | — |
| 2013-01-17 | $5.70 | $5.70 | 100,800 | — | — |
| 2013-01-16 | $5.71 | $5.71 | 103,400 | — | — |
| 2013-01-15 | $5.88 | $5.88 | 82,400 | — | — |
| 2013-01-14 | $5.87 | $5.87 | 132,100 | — | — |
| 2013-01-11 | $5.92 | $5.92 | 188,600 | — | — |
| 2013-01-10 | $5.92 | $5.92 | 50,300 | — | — |
| 2013-01-09 | $5.93 | $5.93 | 287,500 | — | — |
| 2013-01-08 | $5.81 | $5.81 | 76,100 | — | — |
| 2013-01-07 | $5.83 | $5.83 | 94,500 | — | — |
| 2013-01-04 | $5.92 | $5.92 | 129,300 | — | — |
| 2013-01-03 | $5.86 | $5.86 | 111,100 | — | — |
| 2013-01-02 | $6.00 | $6.00 | 268,100 | — | — |