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
- 2005-11-14 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 | $10.14 | $18.73 | 214,300 | — | — |
| 2013-12-30 | $9.96 | $18.40 | 196,300 | — | — |
| 2013-12-27 | $10.03 | $18.53 | 81,800 | — | — |
| 2013-12-26 | $10.15 | $18.75 | 118,900 | — | — |
| 2013-12-24 | $10.05 | $18.56 | 91,700 | — | — |
| 2013-12-23 | $10.00 | $18.47 | 78,300 | — | — |
| 2013-12-20 | $9.98 | $18.44 | 163,200 | — | — |
| 2013-12-19 | $9.74 | $17.99 | 116,100 | — | — |
| 2013-12-18 | $9.89 | $18.27 | 148,200 | — | — |
| 2013-12-17 | $9.75 | $18.01 | 106,300 | — | — |
| 2013-12-16 | $9.56 | $17.66 | 100,300 | — | — |
| 2013-12-13 | $9.52 | $17.59 | 103,800 | — | — |
| 2013-12-12 | $9.34 | $17.25 | 58,500 | — | — |
| 2013-12-11 | $9.47 | $17.49 | 261,800 | — | — |
| 2013-12-10 | $9.47 | $17.49 | 128,900 | — | — |
| 2013-12-09 | $9.44 | $17.44 | 191,200 | — | — |
| 2013-12-06 | $9.12 | $16.85 | 262,700 | — | — |
| 2013-12-05 | $9.02 | $16.66 | 401,700 | — | — |
| 2013-12-04 | $9.81 | $18.12 | 358,800 | — | — |
| 2013-12-03 | $10.03 | $18.53 | 3,264,300 | — | — |
| 2013-12-02 | $10.20 | $18.84 | 1,169,100 | — | — |
| 2013-11-29 | $8.85 | $16.35 | 1,787,100 | — | — |
| 2013-11-27 | $8.90 | $16.44 | 25,300 | — | — |
| 2013-11-26 | $8.85 | $16.35 | 89,100 | — | — |
| 2013-11-25 | $8.79 | $16.24 | 99,300 | — | — |
| 2013-11-22 | $8.94 | $16.51 | 76,500 | — | — |
| 2013-11-21 | $8.97 | $16.57 | 182,000 | — | — |
| 2013-11-20 | $9.12 | $16.85 | 113,300 | — | — |
| 2013-11-19 | $8.99 | $16.61 | 48,000 | — | — |
| 2013-11-18 | $8.95 | $16.53 | 106,400 | — | — |
| 2013-11-15 | $8.59 | $15.87 | 303,100 | — | — |
| 2013-11-14 | $8.64 | $15.96 | 122,600 | — | — |
| 2013-11-13 | $8.94 | $16.51 | 125,800 | — | — |
| 2013-11-12 | $8.92 | $16.48 | 131,000 | — | — |
| 2013-11-11 | $9.18 | $15.93 | 97,000 | — | — |
| 2013-11-08 | $9.23 | $16.01 | 162,200 | — | — |
| 2013-11-07 | $8.90 | $15.44 | 119,900 | — | — |
| 2013-11-06 | $9.04 | $15.68 | 243,900 | — | — |
| 2013-11-05 | $8.99 | $15.60 | 283,100 | — | — |
| 2013-11-04 | $8.96 | $15.54 | 89,100 | — | — |
| 2013-11-01 | $8.93 | $15.49 | 86,600 | — | — |
| 2013-10-31 | $8.50 | $14.75 | 208,300 | — | — |
| 2013-10-30 | $8.99 | $15.60 | 83,400 | — | — |
| 2013-10-29 | $9.01 | $15.63 | 43,200 | — | — |
| 2013-10-28 | $9.06 | $15.72 | 64,700 | — | — |
| 2013-10-25 | $9.16 | $15.89 | 98,200 | — | — |
| 2013-10-24 | $9.07 | $15.74 | 66,200 | — | — |
| 2013-10-23 | $9.16 | $15.89 | 53,800 | — | — |
| 2013-10-22 | $9.23 | $16.01 | 88,600 | — | — |
| 2013-10-21 | $9.20 | $15.96 | 64,700 | — | — |
| 2013-10-18 | $9.23 | $16.01 | 75,700 | — | — |
| 2013-10-17 | $9.30 | $16.13 | 87,700 | — | — |
| 2013-10-16 | $9.26 | $16.07 | 43,700 | — | — |
| 2013-10-15 | $9.23 | $16.01 | 92,400 | — | — |
| 2013-10-14 | $9.29 | $16.12 | 69,700 | — | — |
| 2013-10-11 | $9.14 | $15.86 | 69,100 | — | — |
| 2013-10-10 | $9.11 | $15.81 | 157,700 | — | — |
| 2013-10-09 | $8.91 | $15.46 | 100,700 | — | — |
| 2013-10-08 | $8.94 | $15.51 | 123,200 | — | — |
| 2013-10-07 | $9.13 | $15.84 | 100,300 | — | — |
| 2013-10-04 | $9.22 | $16.00 | 144,800 | — | — |
| 2013-10-03 | $9.08 | $15.75 | 1,652,000 | — | — |
| 2013-10-02 | $9.39 | $16.29 | 457,200 | — | — |
| 2013-10-01 | $8.43 | $14.63 | 94,400 | — | — |
| 2013-09-30 | $8.20 | $14.23 | 200,300 | — | — |
| 2013-09-27 | $8.05 | $13.97 | 31,300 | — | — |
| 2013-09-26 | $8.05 | $13.97 | 46,400 | — | — |
| 2013-09-25 | $8.06 | $13.98 | 36,600 | — | — |
| 2013-09-24 | $8.00 | $13.88 | 51,400 | — | — |
| 2013-09-23 | $8.02 | $13.91 | 43,700 | — | — |
| 2013-09-20 | $8.02 | $13.91 | 108,500 | — | — |
| 2013-09-19 | $7.98 | $13.84 | 87,200 | — | — |
| 2013-09-18 | $7.77 | $13.48 | 100,300 | — | — |
| 2013-09-17 | $7.71 | $13.38 | 35,500 | — | — |
| 2013-09-16 | $7.71 | $13.38 | 55,300 | — | — |
| 2013-09-13 | $7.75 | $13.45 | 43,300 | — | — |
| 2013-09-12 | $7.90 | $13.71 | 39,400 | — | — |
| 2013-09-11 | $7.96 | $13.81 | 43,300 | — | — |
| 2013-09-10 | $8.02 | $13.91 | 51,100 | — | — |
| 2013-09-09 | $8.00 | $13.88 | 128,100 | — | — |
| 2013-09-06 | $8.00 | $13.88 | 84,000 | — | — |
| 2013-09-05 | $7.78 | $13.50 | 45,300 | — | — |
| 2013-09-04 | $7.61 | $13.20 | 21,700 | — | — |
| 2013-09-03 | $7.61 | $13.20 | 92,300 | — | — |
| 2013-08-30 | $7.56 | $13.12 | 100,200 | — | — |
| 2013-08-29 | $7.61 | $13.20 | 43,500 | — | — |
| 2013-08-28 | $7.55 | $13.10 | 40,000 | — | — |
| 2013-08-27 | $7.44 | $12.91 | 133,000 | — | — |
| 2013-08-26 | $7.60 | $13.19 | 171,900 | — | — |
| 2013-08-23 | $7.90 | $13.71 | 46,100 | — | — |
| 2013-08-22 | $7.72 | $13.39 | 39,600 | — | — |
| 2013-08-21 | $7.66 | $13.29 | 48,300 | — | — |
| 2013-08-20 | $7.79 | $13.52 | 65,700 | — | — |
| 2013-08-19 | $7.53 | $13.06 | 39,200 | — | — |
| 2013-08-16 | $7.68 | $13.32 | 54,000 | — | — |
| 2013-08-15 | $7.63 | $13.24 | 36,900 | — | — |
| 2013-08-14 | $7.58 | $13.15 | 137,800 | — | — |
| 2013-08-13 | $7.58 | $13.15 | 51,200 | — | — |
| 2013-08-12 | $7.55 | $13.10 | 46,400 | — | — |
| 2013-08-09 | $7.36 | $12.77 | 104,800 | — | — |
| 2013-08-08 | $7.45 | $12.93 | 254,000 | — | — |
| 2013-08-07 | $7.59 | $13.17 | 55,800 | — | — |
| 2013-08-06 | $7.55 | $13.10 | 115,700 | — | — |
| 2013-08-05 | $7.56 | $13.12 | 76,900 | — | — |
| 2013-08-02 | $7.44 | $12.91 | 100,000 | — | — |
| 2013-08-01 | $7.49 | $12.99 | 52,500 | — | — |
| 2013-07-31 | $7.42 | $12.87 | 47,900 | — | — |
| 2013-07-30 | $7.39 | $12.82 | 153,200 | — | — |
| 2013-07-29 | $7.36 | $12.77 | 100,000 | — | — |
| 2013-07-26 | $7.52 | $13.05 | 51,000 | — | — |
| 2013-07-25 | $7.56 | $13.12 | 43,900 | — | — |
| 2013-07-24 | $7.64 | $13.25 | 57,300 | — | — |
| 2013-07-23 | $7.69 | $13.34 | 62,700 | — | — |
| 2013-07-22 | $7.74 | $13.43 | 111,000 | — | — |
| 2013-07-19 | $7.59 | $13.17 | 32,000 | — | — |
| 2013-07-18 | $7.58 | $13.15 | 68,100 | — | — |
| 2013-07-17 | $7.58 | $13.15 | 109,000 | — | — |
| 2013-07-16 | $7.55 | $13.10 | 80,200 | — | — |
| 2013-07-15 | $7.63 | $13.24 | 68,800 | — | — |
| 2013-07-12 | $7.65 | $13.27 | 95,600 | — | — |
| 2013-07-11 | $7.80 | $13.53 | 87,400 | — | — |
| 2013-07-10 | $7.58 | $13.15 | 73,200 | — | — |
| 2013-07-09 | $7.52 | $13.05 | 36,900 | — | — |
| 2013-07-08 | $7.48 | $12.98 | 78,600 | — | — |
| 2013-07-05 | $7.49 | $12.99 | 50,000 | — | — |
| 2013-07-03 | $7.35 | $12.75 | 30,800 | — | — |
| 2013-07-02 | $7.44 | $12.91 | 71,900 | — | — |
| 2013-07-01 | $7.44 | $12.91 | 84,500 | — | — |
| 2013-06-28 | $7.46 | $12.94 | 226,600 | — | — |
| 2013-06-27 | $7.51 | $13.03 | 77,700 | — | — |
| 2013-06-26 | $7.44 | $12.91 | 58,200 | — | — |
| 2013-06-25 | $7.38 | $12.80 | 73,800 | — | — |
| 2013-06-24 | $7.38 | $12.80 | 700,200 | — | — |
| 2013-06-21 | $7.40 | $12.84 | 98,800 | — | — |
| 2013-06-20 | $7.41 | $12.86 | 124,100 | — | — |
| 2013-06-19 | $7.45 | $12.93 | 134,500 | — | — |
| 2013-06-18 | $7.59 | $13.17 | 142,500 | — | — |
| 2013-06-17 | $7.42 | $12.87 | 127,700 | — | — |
| 2013-06-14 | $7.37 | $12.79 | 92,900 | — | — |
| 2013-06-13 | $7.46 | $12.94 | 170,500 | — | — |
| 2013-06-12 | $7.30 | $12.66 | 484,700 | — | — |
| 2013-06-11 | $7.32 | $12.70 | 174,200 | — | — |
| 2013-06-10 | $7.35 | $12.75 | 321,600 | — | — |
| 2013-06-07 | $7.77 | $13.48 | 256,700 | — | — |
| 2013-06-06 | $7.98 | $13.84 | 350,500 | — | — |
| 2013-06-05 | $8.04 | $13.95 | 82,600 | — | — |
| 2013-06-04 | $8.40 | $14.57 | 140,900 | — | — |
| 2013-06-03 | $8.51 | $14.76 | 102,100 | — | — |
| 2013-05-31 | $8.57 | $14.87 | 98,100 | — | — |
| 2013-05-30 | $8.49 | $14.73 | 62,600 | — | — |
| 2013-05-29 | $8.49 | $14.73 | 57,400 | — | — |
| 2013-05-28 | $8.59 | $14.90 | 61,600 | — | — |
| 2013-05-24 | $8.45 | $14.66 | 59,600 | — | — |
| 2013-05-23 | $8.44 | $14.64 | 142,200 | — | — |
| 2013-05-22 | $8.57 | $14.87 | 174,700 | — | — |
| 2013-05-21 | $8.44 | $14.64 | 115,900 | — | — |
| 2013-05-20 | $8.33 | $14.45 | 116,400 | — | — |
| 2013-05-17 | $8.18 | $14.19 | 120,700 | — | — |
| 2013-05-16 | $8.08 | $14.02 | 507,800 | — | — |
| 2013-05-15 | $8.07 | $14.00 | 171,100 | — | — |
| 2013-05-14 | $8.08 | $14.02 | 526,100 | — | — |
| 2013-05-13 | $7.83 | $13.58 | 136,100 | — | — |
| 2013-05-10 | $7.81 | $13.55 | 139,300 | — | — |
| 2013-05-09 | $7.60 | $13.19 | 197,800 | — | — |
| 2013-05-08 | $7.59 | $13.17 | 772,600 | — | — |
| 2013-05-07 | $7.24 | $12.56 | 78,600 | — | — |
| 2013-05-06 | $7.27 | $12.61 | 72,200 | — | — |
| 2013-05-03 | $7.20 | $12.49 | 165,000 | — | — |
| 2013-05-02 | $7.29 | $12.65 | 42,500 | — | — |
| 2013-05-01 | $7.20 | $12.49 | 644,900 | — | — |
| 2013-04-30 | $7.23 | $12.54 | 85,400 | — | — |
| 2013-04-29 | $7.24 | $12.56 | 128,500 | — | — |
| 2013-04-26 | $7.30 | $12.66 | 109,600 | — | — |
| 2013-04-25 | $7.34 | $12.73 | 38,000 | — | — |
| 2013-04-24 | $7.28 | $12.63 | 132,600 | — | — |
| 2013-04-23 | $7.24 | $12.56 | 204,500 | — | — |
| 2013-04-22 | $7.18 | $12.46 | 99,500 | — | — |
| 2013-04-19 | $7.18 | $12.46 | 57,300 | — | — |
| 2013-04-18 | $7.10 | $12.32 | 147,700 | — | — |
| 2013-04-17 | $7.18 | $12.46 | 75,000 | — | — |
| 2013-04-16 | $7.33 | $12.72 | 96,400 | — | — |
| 2013-04-15 | $7.35 | $12.75 | 207,200 | — | — |
| 2013-04-12 | $7.56 | $13.12 | 117,900 | — | — |
| 2013-04-11 | $7.52 | $13.05 | 112,700 | — | — |
| 2013-04-10 | $7.53 | $13.06 | 132,100 | — | — |
| 2013-04-09 | $7.65 | $13.27 | 181,200 | — | — |
| 2013-04-08 | $7.61 | $13.20 | 84,700 | — | — |
| 2013-04-05 | $7.46 | $12.94 | 76,900 | — | — |
| 2013-04-04 | $7.46 | $12.94 | 127,600 | — | — |
| 2013-04-03 | $7.55 | $13.10 | 896,000 | — | — |
| 2013-04-02 | $7.41 | $12.86 | 399,700 | — | — |
| 2013-04-01 | $7.37 | $12.79 | 82,400 | — | — |
| 2013-03-28 | $7.49 | $12.99 | 149,400 | — | — |
| 2013-03-27 | $7.52 | $13.05 | 67,500 | — | — |
| 2013-03-26 | $7.66 | $13.29 | 229,000 | — | — |
| 2013-03-25 | $7.56 | $13.12 | 131,200 | — | — |
| 2013-03-22 | $7.49 | $12.99 | 290,000 | — | — |
| 2013-03-21 | $7.67 | $13.31 | 101,800 | — | — |
| 2013-03-20 | $7.72 | $13.39 | 62,300 | — | — |
| 2013-03-19 | $7.74 | $13.43 | 32,100 | — | — |
| 2013-03-18 | $7.76 | $13.46 | 79,700 | — | — |
| 2013-03-15 | $7.81 | $13.55 | 168,800 | — | — |
| 2013-03-14 | $7.74 | $13.43 | 140,500 | — | — |
| 2013-03-13 | $7.76 | $13.46 | 77,100 | — | — |
| 2013-03-12 | $7.75 | $13.45 | 165,100 | — | — |
| 2013-03-11 | $7.75 | $13.45 | 205,100 | — | — |
| 2013-03-08 | $7.69 | $13.34 | 262,200 | — | — |
| 2013-03-07 | $7.63 | $13.24 | 137,900 | — | — |
| 2013-03-06 | $7.64 | $13.25 | 107,500 | — | — |
| 2013-03-05 | $7.65 | $13.27 | 148,400 | — | — |
| 2013-03-04 | $7.61 | $13.20 | 130,500 | — | — |
| 2013-03-01 | $7.53 | $13.06 | 210,700 | — | — |
| 2013-02-28 | $7.60 | $13.19 | 164,500 | — | — |
| 2013-02-27 | $7.55 | $13.10 | 171,300 | — | — |
| 2013-02-26 | $7.39 | $12.82 | 113,300 | — | — |
| 2013-02-25 | $7.39 | $12.82 | 227,900 | — | — |
| 2013-02-22 | $7.49 | $12.99 | 206,600 | — | — |
| 2013-02-21 | $7.62 | $13.22 | 170,900 | — | — |
| 2013-02-20 | $7.55 | $13.10 | 438,500 | — | — |
| 2013-02-19 | $7.60 | $13.19 | 778,800 | — | — |
| 2013-02-15 | $7.60 | $13.19 | 124,500 | — | — |
| 2013-02-14 | $7.58 | $13.15 | 188,900 | — | — |
| 2013-02-13 | $7.57 | $13.13 | 142,900 | — | — |
| 2013-02-12 | $7.53 | $13.06 | 88,100 | — | — |
| 2013-02-11 | $7.55 | $13.10 | 141,700 | — | — |
| 2013-02-08 | $7.54 | $13.08 | 164,500 | — | — |
| 2013-02-07 | $7.52 | $13.05 | 149,500 | — | — |
| 2013-02-06 | $7.51 | $13.03 | 113,200 | — | — |
| 2013-02-05 | $7.51 | $13.03 | 169,600 | — | — |
| 2013-02-04 | $7.45 | $12.93 | 147,200 | — | — |
| 2013-02-01 | $7.50 | $13.01 | 284,000 | — | — |
| 2013-01-31 | $7.50 | $13.01 | 311,900 | — | — |
| 2013-01-30 | $7.44 | $12.91 | 124,500 | — | — |
| 2013-01-29 | $7.57 | $13.13 | 200,200 | — | — |
| 2013-01-28 | $7.57 | $13.13 | 93,600 | — | — |
| 2013-01-25 | $7.58 | $13.15 | 171,000 | — | — |
| 2013-01-24 | $7.52 | $13.05 | 148,300 | — | — |
| 2013-01-23 | $7.66 | $13.29 | 74,600 | — | — |
| 2013-01-22 | $7.80 | $13.53 | 166,100 | — | — |
| 2013-01-18 | $7.54 | $13.08 | 336,000 | — | — |
| 2013-01-17 | $7.54 | $13.08 | 1,183,600 | — | — |
| 2013-01-16 | $7.06 | $12.25 | 190,000 | — | — |
| 2013-01-15 | $7.01 | $12.16 | 154,800 | — | — |
| 2013-01-14 | $7.20 | $12.49 | 96,400 | — | — |
| 2013-01-11 | $7.09 | $12.30 | 196,700 | — | — |
| 2013-01-10 | $7.37 | $12.79 | 116,700 | — | — |
| 2013-01-09 | $7.40 | $12.84 | 149,000 | — | — |
| 2013-01-08 | $7.20 | $12.49 | 130,500 | — | — |
| 2013-01-07 | $7.40 | $12.84 | 345,300 | — | — |
| 2013-01-04 | $7.05 | $12.23 | 740,500 | — | — |
| 2013-01-03 | $7.12 | $12.35 | 489,000 | — | — |
| 2013-01-02 | $7.03 | $12.20 | 220,300 | — | — |