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
- 1996-03-29 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 | $10.46 | $11.61 | 616,600 | — | — |
| 2013-12-30 | $10.20 | $11.32 | 533,100 | — | — |
| 2013-12-27 | $10.39 | $11.53 | 661,700 | — | — |
| 2013-12-26 | $9.99 | $11.09 | 671,300 | — | — |
| 2013-12-24 | $10.00 | $11.10 | 444,800 | — | — |
| 2013-12-23 | $9.71 | $10.78 | 485,600 | — | — |
| 2013-12-20 | $9.51 | $10.56 | 1,432,500 | — | — |
| 2013-12-19 | $9.24 | $10.26 | 879,900 | — | — |
| 2013-12-18 | $9.22 | $10.23 | 891,600 | — | — |
| 2013-12-17 | $9.18 | $10.19 | 1,229,900 | — | — |
| 2013-12-16 | $9.29 | $10.31 | 587,600 | — | — |
| 2013-12-13 | $9.15 | $10.16 | 578,600 | — | — |
| 2013-12-12 | $9.04 | $10.03 | 620,700 | — | — |
| 2013-12-11 | $8.92 | $9.90 | 845,600 | — | — |
| 2013-12-10 | $8.95 | $9.93 | 396,500 | — | — |
| 2013-12-09 | $8.93 | $9.91 | 451,400 | — | — |
| 2013-12-06 | $8.76 | $9.72 | 499,500 | — | — |
| 2013-12-05 | $8.86 | $9.83 | 377,200 | — | — |
| 2013-12-04 | $8.75 | $9.71 | 893,300 | — | — |
| 2013-12-03 | $8.80 | $9.77 | 857,900 | — | — |
| 2013-12-02 | $8.92 | $9.90 | 625,800 | — | — |
| 2013-11-29 | $9.00 | $9.99 | 221,700 | — | — |
| 2013-11-27 | $8.96 | $9.94 | 471,300 | — | — |
| 2013-11-26 | $8.89 | $9.87 | 426,200 | — | — |
| 2013-11-25 | $8.96 | $9.94 | 548,500 | — | — |
| 2013-11-22 | $8.80 | $9.77 | 410,800 | — | — |
| 2013-11-21 | $8.78 | $9.74 | 674,400 | — | — |
| 2013-11-20 | $8.58 | $9.52 | 424,000 | — | — |
| 2013-11-19 | $8.66 | $9.61 | 653,000 | — | — |
| 2013-11-18 | $8.61 | $9.56 | 473,600 | — | — |
| 2013-11-15 | $8.64 | $9.59 | 418,100 | — | — |
| 2013-11-14 | $8.60 | $9.55 | 681,900 | — | — |
| 2013-11-13 | $8.58 | $9.52 | 443,400 | — | — |
| 2013-11-12 | $8.54 | $9.48 | 843,800 | — | — |
| 2013-11-11 | $8.78 | $9.74 | 458,800 | — | — |
| 2013-11-08 | $8.86 | $9.83 | 750,200 | — | — |
| 2013-11-07 | $8.54 | $9.48 | 1,286,600 | — | — |
| 2013-11-06 | $9.29 | $10.31 | 612,200 | — | — |
| 2013-11-05 | $9.38 | $10.41 | 1,897,200 | — | — |
| 2013-11-04 | $9.26 | $10.28 | 1,192,700 | — | — |
| 2013-11-01 | $8.78 | $9.74 | 765,100 | — | — |
| 2013-10-31 | $8.68 | $9.63 | 937,600 | — | — |
| 2013-10-30 | $8.97 | $9.96 | 695,600 | — | — |
| 2013-10-29 | $9.24 | $10.26 | 820,400 | — | — |
| 2013-10-28 | $9.39 | $10.42 | 1,077,200 | — | — |
| 2013-10-25 | $9.06 | $10.06 | 707,200 | — | — |
| 2013-10-24 | $9.08 | $10.08 | 998,700 | — | — |
| 2013-10-23 | $9.07 | $10.07 | 3,591,600 | — | — |
| 2013-10-22 | $9.89 | $10.98 | 9,113,200 | — | — |
| 2013-10-21 | $8.41 | $9.33 | 565,000 | — | — |
| 2013-10-18 | $8.50 | $9.43 | 550,500 | — | — |
| 2013-10-17 | $8.39 | $9.31 | 447,800 | — | — |
| 2013-10-16 | $8.43 | $9.36 | 525,000 | — | — |
| 2013-10-15 | $8.50 | $9.43 | 852,400 | — | — |
| 2013-10-14 | $8.66 | $9.61 | 615,700 | — | — |
| 2013-10-11 | $8.43 | $9.36 | 408,000 | — | — |
| 2013-10-10 | $8.36 | $9.28 | 702,900 | — | — |
| 2013-10-09 | $8.20 | $9.10 | 937,200 | — | — |
| 2013-10-08 | $7.89 | $8.76 | 557,200 | — | — |
| 2013-10-07 | $7.95 | $8.82 | 472,800 | — | — |
| 2013-10-04 | $8.11 | $9.00 | 303,800 | — | — |
| 2013-10-03 | $8.09 | $8.98 | 464,700 | — | — |
| 2013-10-02 | $8.10 | $8.99 | 429,400 | — | — |
| 2013-10-01 | $8.12 | $9.01 | 672,300 | — | — |
| 2013-09-30 | $8.03 | $8.91 | 735,400 | — | — |
| 2013-09-27 | $8.26 | $9.17 | 470,700 | — | — |
| 2013-09-26 | $8.53 | $9.47 | 348,700 | — | — |
| 2013-09-25 | $8.34 | $9.26 | 550,400 | — | — |
| 2013-09-24 | $8.42 | $9.35 | 332,600 | — | — |
| 2013-09-23 | $8.39 | $9.31 | 425,900 | — | — |
| 2013-09-20 | $8.34 | $9.26 | 816,200 | — | — |
| 2013-09-19 | $8.70 | $9.66 | 740,500 | — | — |
| 2013-09-18 | $8.64 | $9.59 | 672,200 | — | — |
| 2013-09-17 | $8.24 | $9.15 | 477,300 | — | — |
| 2013-09-16 | $8.22 | $9.12 | 491,800 | — | — |
| 2013-09-13 | $8.17 | $9.07 | 559,900 | — | — |
| 2013-09-12 | $8.31 | $9.22 | 1,150,100 | — | — |
| 2013-09-11 | $8.88 | $9.86 | 682,300 | — | — |
| 2013-09-10 | $8.66 | $9.61 | 656,600 | — | — |
| 2013-09-09 | $8.40 | $9.32 | 718,500 | — | — |
| 2013-09-06 | $8.13 | $9.02 | 680,900 | — | — |
| 2013-09-05 | $7.98 | $8.86 | 609,500 | — | — |
| 2013-09-04 | $7.81 | $8.67 | 1,072,800 | — | — |
| 2013-09-03 | $7.91 | $8.78 | 663,500 | — | — |
| 2013-08-30 | $7.81 | $8.67 | 738,900 | — | — |
| 2013-08-29 | $7.99 | $8.87 | 521,700 | — | — |
| 2013-08-28 | $8.13 | $9.02 | 504,200 | — | — |
| 2013-08-27 | $8.07 | $8.96 | 747,100 | — | — |
| 2013-08-26 | $8.44 | $9.37 | 406,800 | — | — |
| 2013-08-23 | $8.46 | $9.39 | 521,500 | — | — |
| 2013-08-22 | $8.28 | $9.19 | 611,100 | — | — |
| 2013-08-21 | $7.96 | $8.83 | 802,600 | — | — |
| 2013-08-20 | $8.26 | $9.17 | 818,700 | — | — |
| 2013-08-19 | $8.34 | $9.26 | 984,700 | — | — |
| 2013-08-16 | $8.76 | $9.72 | 679,100 | — | — |
| 2013-08-15 | $8.82 | $9.79 | 940,000 | — | — |
| 2013-08-14 | $8.66 | $9.61 | 633,500 | — | — |
| 2013-08-13 | $8.67 | $9.62 | 531,300 | — | — |
| 2013-08-12 | $8.70 | $9.66 | 715,600 | — | — |
| 2013-08-09 | $8.61 | $9.56 | 1,017,700 | — | — |
| 2013-08-08 | $8.16 | $9.06 | 864,500 | — | — |
| 2013-08-07 | $7.76 | $8.61 | 1,180,000 | — | — |
| 2013-08-06 | $8.05 | $8.93 | 1,033,300 | — | — |
| 2013-08-05 | $8.31 | $9.22 | 756,600 | — | — |
| 2013-08-02 | $8.38 | $9.30 | 988,000 | — | — |
| 2013-08-01 | $8.44 | $9.37 | 697,000 | — | — |
| 2013-07-31 | $8.39 | $9.31 | 2,287,900 | — | — |
| 2013-07-30 | $9.85 | $10.93 | 497,000 | — | — |
| 2013-07-29 | $9.86 | $10.94 | 701,500 | — | — |
| 2013-07-26 | $10.30 | $11.43 | 379,300 | — | — |
| 2013-07-25 | $10.36 | $11.50 | 422,000 | — | — |
| 2013-07-24 | $10.23 | $11.35 | 565,500 | — | — |
| 2013-07-23 | $10.40 | $11.54 | 841,500 | — | — |
| 2013-07-22 | $10.25 | $11.38 | 539,400 | — | — |
| 2013-07-19 | $10.14 | $11.25 | 397,000 | — | — |
| 2013-07-18 | $10.15 | $11.27 | 600,100 | — | — |
| 2013-07-17 | $10.13 | $11.24 | 557,500 | — | — |
| 2013-07-16 | $10.13 | $11.24 | 696,600 | — | — |
| 2013-07-15 | $9.92 | $11.01 | 494,700 | — | — |
| 2013-07-12 | $9.91 | $11.00 | 941,900 | — | — |
| 2013-07-11 | $10.26 | $11.39 | 1,081,200 | — | — |
| 2013-07-10 | $9.85 | $10.93 | 518,900 | — | — |
| 2013-07-09 | $9.72 | $10.79 | 1,203,200 | — | — |
| 2013-07-08 | $9.40 | $10.43 | 557,100 | — | — |
| 2013-07-05 | $9.05 | $10.04 | 520,000 | — | — |
| 2013-07-03 | $9.13 | $10.13 | 709,200 | — | — |
| 2013-07-02 | $9.46 | $10.50 | 1,364,800 | — | — |
| 2013-07-01 | $9.55 | $10.60 | 833,400 | — | — |
| 2013-06-28 | $9.28 | $10.30 | 841,300 | — | — |
| 2013-06-27 | $9.46 | $10.50 | 833,900 | — | — |
| 2013-06-26 | $9.25 | $10.27 | 716,600 | — | — |
| 2013-06-25 | $9.20 | $10.21 | 823,900 | — | — |
| 2013-06-24 | $8.95 | $9.93 | 1,020,300 | — | — |
| 2013-06-21 | $9.05 | $10.04 | 1,771,000 | — | — |
| 2013-06-20 | $9.21 | $10.22 | 1,527,200 | — | — |
| 2013-06-19 | $9.65 | $10.71 | 1,226,800 | — | — |
| 2013-06-18 | $10.06 | $11.17 | 693,000 | — | — |
| 2013-06-17 | $10.05 | $11.15 | 1,078,500 | — | — |
| 2013-06-14 | $9.62 | $10.68 | 602,000 | — | — |
| 2013-06-13 | $9.77 | $10.84 | 1,022,600 | — | — |
| 2013-06-12 | $9.59 | $10.64 | 1,046,700 | — | — |
| 2013-06-11 | $9.80 | $10.88 | 1,471,000 | — | — |
| 2013-06-10 | $10.20 | $11.32 | 863,600 | — | — |
| 2013-06-07 | $10.03 | $11.13 | 941,600 | — | — |
| 2013-06-06 | $9.89 | $10.98 | 580,100 | — | — |
| 2013-06-05 | $9.93 | $11.02 | 734,400 | — | — |
| 2013-06-04 | $10.05 | $11.15 | 646,200 | — | — |
| 2013-06-03 | $10.24 | $11.37 | 1,045,500 | — | — |
| 2013-05-31 | $9.91 | $11.00 | 909,600 | — | — |
| 2013-05-30 | $10.28 | $11.41 | 1,128,200 | — | — |
| 2013-05-29 | $10.56 | $11.72 | 1,957,000 | — | — |
| 2013-05-28 | $10.29 | $11.42 | 1,446,600 | — | — |
| 2013-05-24 | $9.86 | $10.94 | 1,085,700 | — | — |
| 2013-05-23 | $10.10 | $11.21 | 1,792,700 | — | — |
| 2013-05-22 | $10.18 | $11.30 | 3,562,900 | — | — |
| 2013-05-21 | $10.01 | $11.11 | 2,381,300 | — | — |
| 2013-05-20 | $9.13 | $10.13 | 810,100 | — | — |
| 2013-05-17 | $8.75 | $9.71 | 560,800 | — | — |
| 2013-05-16 | $8.53 | $9.47 | 761,100 | — | — |
| 2013-05-15 | $8.58 | $9.52 | 670,700 | — | — |
| 2013-05-14 | $8.63 | $9.58 | 647,600 | — | — |
| 2013-05-13 | $8.71 | $9.67 | 613,300 | — | — |
| 2013-05-10 | $8.94 | $9.92 | 679,800 | — | — |
| 2013-05-09 | $8.90 | $9.88 | 928,000 | — | — |
| 2013-05-08 | $8.90 | $9.88 | 943,400 | — | — |
| 2013-05-07 | $8.67 | $9.62 | 891,300 | — | — |
| 2013-05-06 | $8.63 | $9.58 | 780,900 | — | — |
| 2013-05-03 | $8.64 | $9.59 | 1,997,200 | — | — |
| 2013-05-02 | $8.08 | $8.97 | 801,800 | — | — |
| 2013-05-01 | $8.04 | $8.92 | 1,719,000 | — | — |
| 2013-04-30 | $8.16 | $9.06 | 2,548,500 | — | — |
| 2013-04-29 | $7.56 | $8.39 | 3,134,700 | — | — |
| 2013-04-26 | $6.74 | $7.48 | 1,339,100 | — | — |
| 2013-04-25 | $6.85 | $7.60 | 1,246,300 | — | — |
| 2013-04-24 | $6.96 | $7.72 | 831,300 | — | — |
| 2013-04-23 | $6.53 | $7.25 | 977,700 | — | — |
| 2013-04-22 | $6.51 | $7.23 | 818,100 | — | — |
| 2013-04-19 | $6.57 | $7.29 | 704,400 | — | — |
| 2013-04-18 | $6.44 | $7.15 | 1,543,900 | — | — |
| 2013-04-17 | $6.50 | $7.21 | 1,323,400 | — | — |
| 2013-04-16 | $6.70 | $7.44 | 962,800 | — | — |
| 2013-04-15 | $6.61 | $7.34 | 2,746,000 | — | — |
| 2013-04-12 | $7.13 | $7.91 | 890,300 | — | — |
| 2013-04-11 | $7.44 | $8.26 | 682,300 | — | — |
| 2013-04-10 | $7.61 | $8.45 | 598,800 | — | — |
| 2013-04-09 | $7.54 | $8.37 | 929,200 | — | — |
| 2013-04-08 | $7.28 | $8.08 | 542,500 | — | — |
| 2013-04-05 | $7.23 | $8.02 | 632,600 | — | — |
| 2013-04-04 | $7.18 | $7.97 | 805,100 | — | — |
| 2013-04-03 | $7.10 | $7.88 | 1,362,100 | — | — |
| 2013-04-02 | $7.28 | $8.08 | 670,100 | — | — |
| 2013-04-01 | $7.51 | $8.34 | 1,058,700 | — | — |
| 2013-03-28 | $7.74 | $8.59 | 660,100 | — | — |
| 2013-03-27 | $7.89 | $8.76 | 655,700 | — | — |
| 2013-03-26 | $7.97 | $8.85 | 640,100 | — | — |
| 2013-03-25 | $7.97 | $8.85 | 464,900 | — | — |
| 2013-03-22 | $8.04 | $8.92 | 719,600 | — | — |
| 2013-03-21 | $8.08 | $8.97 | 519,300 | — | — |
| 2013-03-20 | $8.21 | $9.11 | 526,800 | — | — |
| 2013-03-19 | $8.17 | $9.07 | 843,300 | — | — |
| 2013-03-18 | $8.29 | $9.20 | 3,657,000 | — | — |
| 2013-03-15 | $8.39 | $9.31 | 1,235,400 | — | — |
| 2013-03-14 | $8.25 | $9.16 | 537,000 | — | — |
| 2013-03-13 | $8.19 | $9.09 | 472,400 | — | — |
| 2013-03-12 | $8.34 | $9.26 | 620,900 | — | — |
| 2013-03-11 | $8.43 | $9.36 | 884,600 | — | — |
| 2013-03-08 | $8.48 | $9.41 | 725,700 | — | — |
| 2013-03-07 | $8.31 | $9.22 | 611,700 | — | — |
| 2013-03-06 | $8.25 | $9.16 | 809,400 | — | — |
| 2013-03-05 | $8.01 | $8.89 | 1,196,300 | — | — |
| 2013-03-04 | $7.83 | $8.69 | 883,400 | — | — |
| 2013-03-01 | $8.01 | $8.89 | 1,037,200 | — | — |
| 2013-02-28 | $8.10 | $8.99 | 991,700 | — | — |
| 2013-02-27 | $8.16 | $9.06 | 862,000 | — | — |
| 2013-02-26 | $8.20 | $9.10 | 1,041,100 | — | — |
| 2013-02-25 | $8.10 | $8.99 | 1,217,200 | — | — |
| 2013-02-22 | $8.22 | $9.12 | 2,004,900 | — | — |
| 2013-02-21 | $8.83 | $9.80 | 999,500 | — | — |
| 2013-02-20 | $8.64 | $9.59 | 1,299,900 | — | — |
| 2013-02-19 | $9.15 | $10.16 | 717,100 | — | — |
| 2013-02-15 | $9.37 | $10.40 | 730,300 | — | — |
| 2013-02-14 | $9.50 | $10.54 | 788,900 | — | — |
| 2013-02-13 | $9.20 | $10.21 | 779,400 | — | — |
| 2013-02-12 | $9.14 | $10.14 | 746,700 | — | — |
| 2013-02-11 | $8.96 | $9.94 | 361,900 | — | — |
| 2013-02-08 | $8.95 | $9.93 | 543,900 | — | — |
| 2013-02-07 | $8.91 | $9.89 | 809,000 | — | — |
| 2013-02-06 | $8.94 | $9.92 | 2,923,800 | — | — |
| 2013-02-05 | $8.68 | $9.63 | 397,500 | — | — |
| 2013-02-04 | $8.62 | $9.57 | 945,200 | — | — |
| 2013-02-01 | $8.85 | $9.82 | 908,200 | — | — |
| 2013-01-31 | $8.60 | $9.55 | 718,900 | — | — |
| 2013-01-30 | $8.45 | $9.38 | 1,201,700 | — | — |
| 2013-01-29 | $8.55 | $9.49 | 826,300 | — | — |
| 2013-01-28 | $8.50 | $9.43 | 1,709,700 | — | — |
| 2013-01-25 | $8.86 | $9.83 | 472,900 | — | — |
| 2013-01-24 | $8.87 | $9.84 | 711,100 | — | — |
| 2013-01-23 | $8.86 | $9.83 | 673,700 | — | — |
| 2013-01-22 | $8.95 | $9.93 | 602,800 | — | — |
| 2013-01-18 | $8.84 | $9.81 | 560,000 | — | — |
| 2013-01-17 | $8.95 | $9.93 | 867,800 | — | — |
| 2013-01-16 | $8.71 | $9.67 | 672,700 | — | — |
| 2013-01-15 | $8.80 | $9.77 | 538,700 | — | — |
| 2013-01-14 | $8.80 | $9.77 | 788,100 | — | — |
| 2013-01-11 | $8.62 | $9.57 | 2,704,300 | — | — |
| 2013-01-10 | $9.52 | $10.57 | 685,400 | — | — |
| 2013-01-09 | $9.38 | $10.41 | 702,600 | — | — |
| 2013-01-08 | $9.40 | $10.43 | 577,700 | — | — |
| 2013-01-07 | $9.65 | $10.71 | 1,269,800 | — | — |
| 2013-01-04 | $9.59 | $10.64 | 1,176,700 | — | — |
| 2013-01-03 | $9.15 | $10.16 | 1,189,800 | — | — |
| 2013-01-02 | $9.52 | $10.57 | 2,042,300 | — | — |