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
- 2000-08-11 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 | $8.95 | $8.95 | 97,300 | — | — |
| 2013-12-30 | $8.68 | $8.68 | 133,200 | — | — |
| 2013-12-27 | $8.39 | $8.39 | 125,500 | — | — |
| 2013-12-26 | $8.47 | $8.47 | 171,300 | — | — |
| 2013-12-24 | $8.68 | $8.68 | 94,700 | — | — |
| 2013-12-23 | $8.65 | $8.65 | 237,000 | — | — |
| 2013-12-20 | $8.22 | $8.22 | 120,000 | — | — |
| 2013-12-19 | $8.17 | $8.17 | 84,800 | — | — |
| 2013-12-18 | $8.15 | $8.15 | 192,600 | — | — |
| 2013-12-17 | $8.04 | $8.04 | 323,800 | — | — |
| 2013-12-16 | $8.22 | $8.22 | 373,700 | — | — |
| 2013-12-13 | $8.70 | $8.70 | 415,400 | — | — |
| 2013-12-12 | $8.36 | $8.36 | 1,040,200 | — | — |
| 2013-12-11 | $9.29 | $9.29 | 175,000 | — | — |
| 2013-12-10 | $9.18 | $9.18 | 219,400 | — | — |
| 2013-12-09 | $9.60 | $9.60 | 169,900 | — | — |
| 2013-12-06 | $9.58 | $9.58 | 123,300 | — | — |
| 2013-12-05 | $9.73 | $9.73 | 77,400 | — | — |
| 2013-12-04 | $9.90 | $9.90 | 68,200 | — | — |
| 2013-12-03 | $10.07 | $10.07 | 70,400 | — | — |
| 2013-12-02 | $10.27 | $10.27 | 143,600 | — | — |
| 2013-11-29 | $10.39 | $10.39 | 76,100 | — | — |
| 2013-11-27 | $10.30 | $10.30 | 129,500 | — | — |
| 2013-11-26 | $10.20 | $10.20 | 94,300 | — | — |
| 2013-11-25 | $10.07 | $10.07 | 200,200 | — | — |
| 2013-11-22 | $10.11 | $10.11 | 275,100 | — | — |
| 2013-11-21 | $9.83 | $9.83 | 194,200 | — | — |
| 2013-11-20 | $9.70 | $9.70 | 103,800 | — | — |
| 2013-11-19 | $9.79 | $9.79 | 97,400 | — | — |
| 2013-11-18 | $9.87 | $9.87 | 173,200 | — | — |
| 2013-11-15 | $9.97 | $9.97 | 88,800 | — | — |
| 2013-11-14 | $10.00 | $10.00 | 188,600 | — | — |
| 2013-11-13 | $10.06 | $10.06 | 230,800 | — | — |
| 2013-11-12 | $10.21 | $10.21 | 199,900 | — | — |
| 2013-11-11 | $10.62 | $10.62 | 201,500 | — | — |
| 2013-11-08 | $10.56 | $10.56 | 346,900 | — | — |
| 2013-11-07 | $9.86 | $9.86 | 206,100 | — | — |
| 2013-11-06 | $10.06 | $10.06 | 259,300 | — | — |
| 2013-11-05 | $9.71 | $9.71 | 296,600 | — | — |
| 2013-11-04 | $10.03 | $10.03 | 208,500 | — | — |
| 2013-11-01 | $9.89 | $9.89 | 252,500 | — | — |
| 2013-10-31 | $10.00 | $10.00 | 251,300 | — | — |
| 2013-10-30 | $10.06 | $10.06 | 284,000 | — | — |
| 2013-10-29 | $10.53 | $10.53 | 377,400 | — | — |
| 2013-10-28 | $10.26 | $10.26 | 181,300 | — | — |
| 2013-10-25 | $10.32 | $10.32 | 187,300 | — | — |
| 2013-10-24 | $10.62 | $10.62 | 91,700 | — | — |
| 2013-10-23 | $10.60 | $10.60 | 111,500 | — | — |
| 2013-10-22 | $10.75 | $10.75 | 312,100 | — | — |
| 2013-10-21 | $11.10 | $11.10 | 317,200 | — | — |
| 2013-10-18 | $11.08 | $11.08 | 689,500 | — | — |
| 2013-10-17 | $11.27 | $11.27 | 1,190,400 | — | — |
| 2013-10-16 | $10.16 | $10.16 | 188,000 | — | — |
| 2013-10-15 | $9.96 | $9.96 | 188,500 | — | — |
| 2013-10-14 | $9.91 | $9.91 | 89,800 | — | — |
| 2013-10-11 | $10.11 | $10.11 | 144,900 | — | — |
| 2013-10-10 | $9.89 | $9.89 | 188,100 | — | — |
| 2013-10-09 | $9.85 | $9.85 | 295,800 | — | — |
| 2013-10-08 | $9.42 | $9.42 | 371,300 | — | — |
| 2013-10-07 | $9.99 | $9.99 | 149,100 | — | — |
| 2013-10-04 | $10.20 | $10.20 | 123,400 | — | — |
| 2013-10-03 | $10.03 | $10.03 | 223,300 | — | — |
| 2013-10-02 | $10.55 | $10.55 | 180,500 | — | — |
| 2013-10-01 | $10.50 | $10.50 | 293,300 | — | — |
| 2013-09-30 | $10.26 | $10.26 | 479,200 | — | — |
| 2013-09-27 | $9.62 | $9.62 | 110,100 | — | — |
| 2013-09-26 | $9.50 | $9.50 | 81,400 | — | — |
| 2013-09-25 | $9.46 | $9.46 | 117,500 | — | — |
| 2013-09-24 | $9.46 | $9.46 | 98,400 | — | — |
| 2013-09-23 | $9.33 | $9.33 | 78,200 | — | — |
| 2013-09-20 | $9.45 | $9.45 | 99,800 | — | — |
| 2013-09-19 | $9.54 | $9.54 | 136,600 | — | — |
| 2013-09-18 | $9.49 | $9.49 | 220,200 | — | — |
| 2013-09-17 | $9.54 | $9.54 | 569,300 | — | — |
| 2013-09-16 | $9.05 | $9.05 | 277,400 | — | — |
| 2013-09-13 | $9.23 | $9.23 | 275,700 | — | — |
| 2013-09-12 | $9.22 | $9.22 | 331,400 | — | — |
| 2013-09-11 | $9.55 | $9.55 | 286,600 | — | — |
| 2013-09-10 | $9.91 | $9.91 | 176,600 | — | — |
| 2013-09-09 | $9.59 | $9.59 | 353,500 | — | — |
| 2013-09-06 | $9.88 | $9.88 | 118,800 | — | — |
| 2013-09-05 | $9.87 | $9.87 | 79,700 | — | — |
| 2013-09-04 | $9.98 | $9.98 | 150,500 | — | — |
| 2013-09-03 | $9.87 | $9.87 | 240,700 | — | — |
| 2013-08-30 | $9.71 | $9.71 | 135,800 | — | — |
| 2013-08-29 | $9.92 | $9.92 | 293,700 | — | — |
| 2013-08-28 | $9.74 | $9.74 | 355,200 | — | — |
| 2013-08-27 | $9.97 | $9.97 | 442,700 | — | — |
| 2013-08-26 | $10.57 | $10.57 | 448,100 | — | — |
| 2013-08-23 | $9.98 | $9.98 | 773,000 | — | — |
| 2013-08-22 | $9.72 | $9.72 | 125,900 | — | — |
| 2013-08-21 | $9.59 | $9.59 | 651,400 | — | — |
| 2013-08-20 | $9.64 | $9.64 | 790,900 | — | — |
| 2013-08-19 | $8.87 | $8.87 | 556,300 | — | — |
| 2013-08-16 | $8.52 | $8.52 | 200,700 | — | — |
| 2013-08-15 | $8.45 | $8.45 | 679,000 | — | — |
| 2013-08-14 | $8.37 | $8.37 | 227,700 | — | — |
| 2013-08-13 | $8.37 | $8.37 | 929,200 | — | — |
| 2013-08-12 | $8.28 | $8.28 | 572,100 | — | — |
| 2013-08-09 | $7.88 | $7.88 | 501,200 | — | — |
| 2013-08-08 | $7.53 | $7.53 | 485,500 | — | — |
| 2013-08-07 | $7.56 | $7.56 | 565,600 | — | — |
| 2013-08-06 | $7.65 | $7.65 | 707,900 | — | — |
| 2013-08-05 | $7.89 | $7.89 | 5,156,400 | — | — |
| 2013-08-02 | $5.46 | $5.46 | 68,000 | — | — |
| 2013-08-01 | $5.40 | $5.40 | 139,100 | — | — |
| 2013-07-31 | $5.29 | $5.29 | 54,200 | — | — |
| 2013-07-30 | $5.26 | $5.26 | 96,200 | — | — |
| 2013-07-29 | $5.32 | $5.32 | 60,400 | — | — |
| 2013-07-26 | $5.22 | $5.22 | 68,900 | — | — |
| 2013-07-25 | $5.24 | $5.24 | 41,900 | — | — |
| 2013-07-24 | $5.25 | $5.25 | 138,000 | — | — |
| 2013-07-23 | $5.15 | $5.15 | 116,900 | — | — |
| 2013-07-22 | $5.23 | $5.23 | 252,200 | — | — |
| 2013-07-19 | $5.31 | $5.31 | 113,300 | — | — |
| 2013-07-18 | $5.38 | $5.38 | 105,500 | — | — |
| 2013-07-17 | $5.44 | $5.44 | 66,200 | — | — |
| 2013-07-16 | $5.39 | $5.39 | 51,600 | — | — |
| 2013-07-15 | $5.44 | $5.44 | 70,400 | — | — |
| 2013-07-12 | $5.45 | $5.45 | 57,300 | — | — |
| 2013-07-11 | $5.51 | $5.51 | 192,500 | — | — |
| 2013-07-10 | $5.42 | $5.42 | 108,000 | — | — |
| 2013-07-09 | $5.36 | $5.36 | 95,800 | — | — |
| 2013-07-08 | $5.31 | $5.31 | 46,800 | — | — |
| 2013-07-05 | $5.22 | $5.22 | 75,600 | — | — |
| 2013-07-03 | $5.35 | $5.35 | 19,800 | — | — |
| 2013-07-02 | $5.40 | $5.40 | 58,900 | — | — |
| 2013-07-01 | $5.38 | $5.38 | 86,600 | — | — |
| 2013-06-28 | $5.43 | $5.43 | 86,000 | — | — |
| 2013-06-27 | $5.47 | $5.47 | 206,700 | — | — |
| 2013-06-26 | $5.63 | $5.63 | 115,300 | — | — |
| 2013-06-25 | $5.78 | $5.78 | 138,100 | — | — |
| 2013-06-24 | $5.58 | $5.58 | 190,000 | — | — |
| 2013-06-21 | $5.92 | $5.92 | 65,800 | — | — |
| 2013-06-20 | $5.91 | $5.91 | 148,400 | — | — |
| 2013-06-19 | $6.19 | $6.19 | 116,400 | — | — |
| 2013-06-18 | $6.21 | $6.21 | 45,700 | — | — |
| 2013-06-17 | $6.23 | $6.23 | 54,300 | — | — |
| 2013-06-14 | $6.37 | $6.37 | 66,100 | — | — |
| 2013-06-13 | $6.35 | $6.35 | 71,400 | — | — |
| 2013-06-12 | $6.35 | $6.35 | 211,000 | — | — |
| 2013-06-11 | $6.40 | $6.40 | 107,300 | — | — |
| 2013-06-10 | $6.31 | $6.31 | 182,600 | — | — |
| 2013-06-07 | $6.25 | $6.25 | 113,800 | — | — |
| 2013-06-06 | $6.14 | $6.14 | 75,300 | — | — |
| 2013-06-05 | $6.15 | $6.15 | 99,400 | — | — |
| 2013-06-04 | $6.23 | $6.23 | 523,500 | — | — |
| 2013-06-03 | $6.13 | $6.13 | 357,600 | — | — |
| 2013-05-31 | $5.84 | $5.84 | 52,900 | — | — |
| 2013-05-30 | $5.93 | $5.93 | 160,800 | — | — |
| 2013-05-29 | $5.54 | $5.54 | 64,000 | — | — |
| 2013-05-28 | $5.53 | $5.53 | 122,000 | — | — |
| 2013-05-24 | $5.40 | $5.40 | 74,000 | — | — |
| 2013-05-23 | $5.44 | $5.44 | 68,300 | — | — |
| 2013-05-22 | $5.50 | $5.50 | 72,400 | — | — |
| 2013-05-21 | $5.58 | $5.58 | 67,200 | — | — |
| 2013-05-20 | $5.61 | $5.61 | 70,600 | — | — |
| 2013-05-17 | $5.58 | $5.58 | 27,500 | — | — |
| 2013-05-16 | $5.54 | $5.54 | 61,000 | — | — |
| 2013-05-15 | $5.59 | $5.59 | 29,000 | — | — |
| 2013-05-14 | $5.52 | $5.52 | 108,300 | — | — |
| 2013-05-13 | $5.78 | $5.78 | 80,500 | — | — |
| 2013-05-10 | $5.75 | $5.75 | 104,600 | — | — |
| 2013-05-09 | $5.56 | $5.56 | 91,400 | — | — |
| 2013-05-08 | $5.87 | $5.87 | 81,200 | — | — |
| 2013-05-07 | $5.86 | $5.86 | 92,300 | — | — |
| 2013-05-06 | $5.94 | $5.94 | 274,200 | — | — |
| 2013-05-03 | $5.79 | $5.79 | 123,800 | — | — |
| 2013-05-02 | $5.83 | $5.83 | 94,500 | — | — |
| 2013-05-01 | $5.92 | $5.92 | 113,100 | — | — |
| 2013-04-30 | $5.99 | $5.99 | 154,900 | — | — |
| 2013-04-29 | $5.74 | $5.74 | 113,700 | — | — |
| 2013-04-26 | $5.90 | $5.90 | 115,200 | — | — |
| 2013-04-25 | $5.84 | $5.84 | 284,600 | — | — |
| 2013-04-24 | $5.47 | $5.47 | 125,900 | — | — |
| 2013-04-23 | $5.28 | $5.28 | 86,500 | — | — |
| 2013-04-22 | $5.37 | $5.37 | 289,000 | — | — |
| 2013-04-19 | $5.16 | $5.16 | 52,400 | — | — |
| 2013-04-18 | $5.30 | $5.30 | 101,900 | — | — |
| 2013-04-17 | $5.13 | $5.13 | 65,100 | — | — |
| 2013-04-16 | $5.26 | $5.26 | 75,300 | — | — |
| 2013-04-15 | $5.00 | $5.00 | 102,700 | — | — |
| 2013-04-12 | $5.38 | $5.38 | 148,100 | — | — |
| 2013-04-11 | $5.36 | $5.36 | 291,800 | — | — |
| 2013-04-10 | $5.19 | $5.19 | 203,600 | — | — |
| 2013-04-09 | $4.98 | $4.98 | 249,300 | — | — |
| 2013-04-08 | $4.68 | $4.68 | 60,400 | — | — |
| 2013-04-05 | $4.83 | $4.83 | 118,200 | — | — |
| 2013-04-04 | $4.78 | $4.78 | 130,600 | — | — |
| 2013-04-03 | $4.66 | $4.66 | 195,400 | — | — |
| 2013-04-02 | $4.87 | $4.87 | 197,600 | — | — |
| 2013-04-01 | $4.90 | $4.90 | 133,600 | — | — |
| 2013-03-28 | $5.07 | $5.07 | 51,600 | — | — |
| 2013-03-27 | $5.16 | $5.16 | 120,300 | — | — |
| 2013-03-26 | $5.18 | $5.18 | 99,200 | — | — |
| 2013-03-25 | $5.01 | $5.01 | 119,800 | — | — |
| 2013-03-22 | $5.18 | $5.18 | 91,100 | — | — |
| 2013-03-21 | $5.03 | $5.03 | 84,000 | — | — |
| 2013-03-20 | $5.07 | $5.07 | 120,000 | — | — |
| 2013-03-19 | $5.20 | $5.20 | 163,500 | — | — |
| 2013-03-18 | $5.15 | $5.15 | 145,300 | — | — |
| 2013-03-15 | $5.42 | $5.42 | 78,400 | — | — |
| 2013-03-14 | $5.47 | $5.47 | 132,400 | — | — |
| 2013-03-13 | $5.59 | $5.59 | 546,700 | — | — |
| 2013-03-12 | $6.08 | $6.08 | 402,800 | — | — |
| 2013-03-11 | $6.01 | $6.01 | 663,700 | — | — |
| 2013-03-08 | $5.65 | $5.65 | 448,100 | — | — |
| 2013-03-07 | $5.44 | $5.44 | 300,200 | — | — |
| 2013-03-06 | $5.25 | $5.25 | 96,600 | — | — |
| 2013-03-05 | $5.19 | $5.19 | 153,300 | — | — |
| 2013-03-04 | $5.15 | $5.15 | 103,900 | — | — |
| 2013-03-01 | $5.23 | $5.23 | 103,700 | — | — |
| 2013-02-28 | $5.39 | $5.39 | 67,700 | — | — |
| 2013-02-27 | $5.42 | $5.42 | 102,000 | — | — |
| 2013-02-26 | $5.40 | $5.40 | 108,900 | — | — |
| 2013-02-25 | $5.31 | $5.31 | 141,800 | — | — |
| 2013-02-22 | $5.17 | $5.17 | 142,000 | — | — |
| 2013-02-21 | $5.11 | $5.11 | 99,000 | — | — |
| 2013-02-20 | $5.13 | $5.13 | 198,200 | — | — |
| 2013-02-19 | $5.19 | $5.19 | 134,600 | — | — |
| 2013-02-15 | $5.08 | $5.08 | 65,400 | — | — |
| 2013-02-14 | $5.18 | $5.18 | 211,900 | — | — |
| 2013-02-13 | $5.16 | $5.16 | 166,500 | — | — |
| 2013-02-12 | $5.01 | $5.01 | 210,500 | — | — |
| 2013-02-11 | $5.20 | $5.20 | 113,500 | — | — |
| 2013-02-08 | $5.28 | $5.28 | 60,200 | — | — |
| 2013-02-07 | $5.27 | $5.27 | 136,900 | — | — |
| 2013-02-06 | $5.52 | $5.52 | 74,500 | — | — |
| 2013-02-05 | $5.59 | $5.59 | 100,600 | — | — |
| 2013-02-04 | $5.61 | $5.61 | 54,900 | — | — |
| 2013-02-01 | $5.53 | $5.53 | 30,500 | — | — |
| 2013-01-31 | $5.42 | $5.42 | 55,800 | — | — |
| 2013-01-30 | $5.36 | $5.36 | 50,200 | — | — |
| 2013-01-29 | $5.53 | $5.53 | 49,600 | — | — |
| 2013-01-28 | $5.69 | $5.69 | 85,500 | — | — |
| 2013-01-25 | $5.58 | $5.58 | 116,200 | — | — |
| 2013-01-24 | $5.59 | $5.59 | 128,300 | — | — |
| 2013-01-23 | $5.61 | $5.61 | 442,700 | — | — |
| 2013-01-22 | $5.49 | $5.49 | 406,700 | — | — |
| 2013-01-18 | $5.24 | $5.24 | 49,800 | — | — |
| 2013-01-17 | $5.33 | $5.33 | 36,200 | — | — |
| 2013-01-16 | $5.43 | $5.43 | 66,500 | — | — |
| 2013-01-15 | $5.52 | $5.52 | 46,200 | — | — |
| 2013-01-14 | $5.62 | $5.62 | 73,200 | — | — |
| 2013-01-11 | $5.65 | $5.65 | 149,700 | — | — |
| 2013-01-10 | $5.83 | $5.83 | 96,400 | — | — |
| 2013-01-09 | $5.85 | $5.85 | 167,700 | — | — |
| 2013-01-08 | $5.69 | $5.69 | 439,600 | — | — |
| 2013-01-07 | $5.11 | $5.11 | 59,500 | — | — |
| 2013-01-04 | $4.88 | $4.88 | 28,000 | — | — |
| 2013-01-03 | $5.01 | $5.01 | 32,800 | — | — |
| 2013-01-02 | $5.01 | $5.01 | 75,400 | — | — |