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
- 1980-12-04 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 | $8.75 | $8.75 | 114,700 | — | — |
| 2013-12-30 | $8.80 | $8.80 | 62,100 | — | — |
| 2013-12-27 | $8.72 | $8.72 | 75,700 | — | — |
| 2013-12-26 | $8.73 | $8.73 | 43,100 | — | — |
| 2013-12-24 | $8.84 | $8.84 | 47,800 | — | — |
| 2013-12-23 | $8.87 | $8.87 | 115,200 | — | — |
| 2013-12-20 | $8.85 | $8.85 | 238,000 | — | — |
| 2013-12-19 | $8.55 | $8.55 | 45,700 | — | — |
| 2013-12-18 | $8.80 | $8.80 | 59,100 | — | — |
| 2013-12-17 | $8.58 | $8.58 | 41,800 | — | — |
| 2013-12-16 | $8.74 | $8.74 | 61,800 | — | — |
| 2013-12-13 | $8.45 | $8.45 | 93,200 | — | — |
| 2013-12-12 | $8.30 | $8.30 | 79,200 | — | — |
| 2013-12-11 | $8.38 | $8.38 | 77,600 | — | — |
| 2013-12-10 | $8.64 | $8.64 | 71,700 | — | — |
| 2013-12-09 | $8.79 | $8.79 | 52,600 | — | — |
| 2013-12-06 | $8.81 | $8.81 | 65,800 | — | — |
| 2013-12-05 | $8.47 | $8.47 | 39,400 | — | — |
| 2013-12-04 | $8.52 | $8.52 | 81,500 | — | — |
| 2013-12-03 | $8.79 | $8.79 | 72,800 | — | — |
| 2013-12-02 | $8.74 | $8.74 | 71,100 | — | — |
| 2013-11-29 | $8.81 | $8.81 | 42,700 | — | — |
| 2013-11-27 | $8.71 | $8.71 | 73,700 | — | — |
| 2013-11-26 | $8.71 | $8.71 | 70,700 | — | — |
| 2013-11-25 | $8.64 | $8.64 | 103,100 | — | — |
| 2013-11-22 | $8.59 | $8.59 | 113,000 | — | — |
| 2013-11-21 | $8.65 | $8.65 | 108,800 | — | — |
| 2013-11-20 | $8.53 | $8.53 | 49,800 | — | — |
| 2013-11-19 | $8.63 | $8.63 | 54,800 | — | — |
| 2013-11-18 | $8.83 | $8.83 | 65,100 | — | — |
| 2013-11-15 | $8.62 | $8.62 | 81,200 | — | — |
| 2013-11-14 | $8.60 | $8.60 | 23,800 | — | — |
| 2013-11-13 | $8.90 | $8.90 | 32,700 | — | — |
| 2013-11-12 | $8.95 | $8.95 | 72,900 | — | — |
| 2013-11-11 | $8.61 | $8.61 | 86,600 | — | — |
| 2013-11-08 | $8.89 | $8.89 | 79,300 | — | — |
| 2013-11-07 | $8.17 | $8.17 | 72,500 | — | — |
| 2013-11-06 | $8.58 | $8.58 | 25,900 | — | — |
| 2013-11-05 | $8.77 | $8.77 | 66,100 | — | — |
| 2013-11-04 | $8.83 | $8.83 | 90,900 | — | — |
| 2013-11-01 | $8.34 | $8.34 | 163,500 | — | — |
| 2013-10-31 | $8.40 | $8.40 | 79,900 | — | — |
| 2013-10-30 | $8.79 | $8.79 | 50,400 | — | — |
| 2013-10-29 | $9.26 | $9.26 | 75,900 | — | — |
| 2013-10-28 | $9.19 | $9.19 | 77,000 | — | — |
| 2013-10-25 | $8.73 | $8.73 | 51,600 | — | — |
| 2013-10-24 | $8.60 | $8.60 | 38,900 | — | — |
| 2013-10-23 | $8.66 | $8.66 | 51,700 | — | — |
| 2013-10-22 | $8.95 | $8.95 | 62,200 | — | — |
| 2013-10-21 | $9.29 | $9.29 | 144,400 | — | — |
| 2013-10-18 | $9.04 | $9.04 | 103,200 | — | — |
| 2013-10-17 | $8.86 | $8.86 | 45,000 | — | — |
| 2013-10-16 | $8.70 | $8.70 | 32,800 | — | — |
| 2013-10-15 | $8.77 | $8.77 | 57,500 | — | — |
| 2013-10-14 | $8.90 | $8.90 | 76,200 | — | — |
| 2013-10-11 | $8.89 | $8.89 | 132,600 | — | — |
| 2013-10-10 | $8.26 | $8.26 | 73,600 | — | — |
| 2013-10-09 | $8.32 | $8.32 | 77,000 | — | — |
| 2013-10-08 | $8.36 | $8.36 | 80,400 | — | — |
| 2013-10-07 | $8.30 | $8.30 | 55,900 | — | — |
| 2013-10-04 | $8.14 | $8.14 | 45,900 | — | — |
| 2013-10-03 | $7.77 | $7.77 | 72,500 | — | — |
| 2013-10-02 | $8.43 | $8.43 | 57,600 | — | — |
| 2013-10-01 | $8.66 | $8.66 | 63,800 | — | — |
| 2013-09-30 | $8.64 | $8.64 | 114,500 | — | — |
| 2013-09-27 | $8.35 | $8.35 | 27,000 | — | — |
| 2013-09-26 | $8.35 | $8.35 | 40,400 | — | — |
| 2013-09-25 | $8.54 | $8.54 | 40,800 | — | — |
| 2013-09-24 | $8.52 | $8.52 | 80,000 | — | — |
| 2013-09-23 | $8.61 | $8.61 | 168,700 | — | — |
| 2013-09-20 | $8.39 | $8.39 | 270,800 | — | — |
| 2013-09-19 | $7.78 | $7.78 | 40,200 | — | — |
| 2013-09-18 | $7.89 | $7.89 | 54,400 | — | — |
| 2013-09-17 | $7.79 | $7.79 | 113,200 | — | — |
| 2013-09-16 | $7.47 | $7.47 | 84,100 | — | — |
| 2013-09-13 | $7.22 | $7.22 | 19,500 | — | — |
| 2013-09-12 | $7.28 | $7.28 | 26,500 | — | — |
| 2013-09-11 | $7.58 | $7.58 | 34,400 | — | — |
| 2013-09-10 | $7.60 | $7.60 | 101,000 | — | — |
| 2013-09-09 | $7.51 | $7.51 | 52,300 | — | — |
| 2013-09-06 | $7.40 | $7.40 | 61,100 | — | — |
| 2013-09-05 | $7.27 | $7.27 | 43,500 | — | — |
| 2013-09-04 | $7.17 | $7.17 | 45,700 | — | — |
| 2013-09-03 | $7.38 | $7.38 | 45,000 | — | — |
| 2013-08-30 | $7.53 | $7.53 | 121,900 | — | — |
| 2013-08-29 | $7.40 | $7.40 | 31,200 | — | — |
| 2013-08-28 | $7.24 | $7.24 | 52,400 | — | — |
| 2013-08-27 | $7.26 | $7.26 | 72,400 | — | — |
| 2013-08-26 | $7.54 | $7.54 | 34,800 | — | — |
| 2013-08-23 | $7.60 | $7.60 | 52,300 | — | — |
| 2013-08-22 | $7.58 | $7.58 | 51,600 | — | — |
| 2013-08-21 | $7.24 | $7.24 | 37,600 | — | — |
| 2013-08-20 | $7.41 | $7.41 | 54,400 | — | — |
| 2013-08-19 | $7.06 | $7.06 | 36,500 | — | — |
| 2013-08-16 | $7.12 | $7.12 | 61,000 | — | — |
| 2013-08-15 | $7.21 | $7.21 | 65,500 | — | — |
| 2013-08-14 | $7.56 | $7.56 | 25,700 | — | — |
| 2013-08-13 | $7.67 | $7.67 | 26,000 | — | — |
| 2013-08-12 | $7.62 | $7.62 | 49,800 | — | — |
| 2013-08-09 | $7.25 | $7.25 | 34,600 | — | — |
| 2013-08-08 | $7.47 | $7.47 | 49,200 | — | — |
| 2013-08-07 | $7.37 | $7.37 | 63,800 | — | — |
| 2013-08-06 | $7.20 | $7.20 | 46,700 | — | — |
| 2013-08-05 | $7.23 | $7.23 | 32,500 | — | — |
| 2013-08-02 | $7.17 | $7.17 | 40,800 | — | — |
| 2013-08-01 | $7.24 | $7.24 | 45,100 | — | — |
| 2013-07-31 | $7.14 | $7.14 | 38,900 | — | — |
| 2013-07-30 | $7.27 | $7.27 | 42,200 | — | — |
| 2013-07-29 | $7.26 | $7.26 | 71,800 | — | — |
| 2013-07-26 | $7.18 | $7.18 | 42,400 | — | — |
| 2013-07-25 | $7.69 | $7.69 | 63,700 | — | — |
| 2013-07-24 | $7.24 | $7.24 | 63,500 | — | — |
| 2013-07-23 | $7.48 | $7.48 | 61,100 | — | — |
| 2013-07-22 | $7.22 | $7.22 | 151,400 | — | — |
| 2013-07-19 | $7.20 | $7.20 | 61,000 | — | — |
| 2013-07-18 | $7.04 | $7.04 | 60,500 | — | — |
| 2013-07-17 | $7.06 | $7.06 | 44,600 | — | — |
| 2013-07-16 | $7.05 | $7.05 | 71,000 | — | — |
| 2013-07-15 | $6.93 | $6.93 | 107,800 | — | — |
| 2013-07-12 | $6.75 | $6.75 | 64,300 | — | — |
| 2013-07-11 | $6.86 | $6.86 | 52,500 | — | — |
| 2013-07-10 | $6.75 | $6.75 | 54,500 | — | — |
| 2013-07-09 | $6.64 | $6.64 | 99,500 | — | — |
| 2013-07-08 | $6.59 | $6.59 | 68,800 | — | — |
| 2013-07-05 | $6.23 | $6.23 | 81,200 | — | — |
| 2013-07-03 | $6.07 | $6.07 | 22,400 | — | — |
| 2013-07-02 | $6.09 | $6.09 | 47,800 | — | — |
| 2013-07-01 | $6.23 | $6.23 | 134,600 | — | — |
| 2013-06-28 | $5.98 | $5.98 | 375,100 | — | — |
| 2013-06-27 | $6.11 | $6.11 | 92,600 | — | — |
| 2013-06-26 | $6.09 | $6.09 | 65,500 | — | — |
| 2013-06-25 | $6.46 | $6.46 | 91,600 | — | — |
| 2013-06-24 | $6.46 | $6.46 | 120,500 | — | — |
| 2013-06-21 | $6.62 | $6.62 | 216,100 | — | — |
| 2013-06-20 | $6.38 | $6.38 | 59,900 | — | — |
| 2013-06-19 | $6.65 | $6.65 | 71,700 | — | — |
| 2013-06-18 | $7.08 | $7.08 | 120,200 | — | — |
| 2013-06-17 | $6.86 | $6.86 | 57,100 | — | — |
| 2013-06-14 | $6.37 | $6.37 | 44,800 | — | — |
| 2013-06-13 | $6.71 | $6.71 | 37,400 | — | — |
| 2013-06-12 | $6.50 | $6.50 | 49,400 | — | — |
| 2013-06-11 | $6.66 | $6.66 | 51,300 | — | — |
| 2013-06-10 | $6.80 | $6.80 | 79,900 | — | — |
| 2013-06-07 | $6.42 | $6.42 | 63,100 | — | — |
| 2013-06-06 | $6.23 | $6.23 | 58,900 | — | — |
| 2013-06-05 | $6.21 | $6.21 | 44,100 | — | — |
| 2013-06-04 | $6.21 | $6.21 | 87,000 | — | — |
| 2013-06-03 | $6.39 | $6.39 | 255,800 | — | — |
| 2013-05-31 | $6.08 | $6.08 | 114,700 | — | — |
| 2013-05-30 | $6.23 | $6.23 | 50,600 | — | — |
| 2013-05-29 | $6.23 | $6.23 | 36,400 | — | — |
| 2013-05-28 | $6.29 | $6.29 | 144,500 | — | — |
| 2013-05-24 | $6.11 | $6.11 | 52,800 | — | — |
| 2013-05-23 | $6.15 | $6.15 | 59,700 | — | — |
| 2013-05-22 | $6.14 | $6.14 | 65,700 | — | — |
| 2013-05-21 | $6.23 | $6.23 | 32,100 | — | — |
| 2013-05-20 | $6.27 | $6.27 | 63,700 | — | — |
| 2013-05-17 | $6.33 | $6.33 | 74,700 | — | — |
| 2013-05-16 | $6.41 | $6.41 | 19,000 | — | — |
| 2013-05-15 | $6.45 | $6.45 | 46,700 | — | — |
| 2013-05-14 | $6.52 | $6.52 | 79,600 | — | — |
| 2013-05-13 | $6.34 | $6.34 | 59,200 | — | — |
| 2013-05-10 | $6.34 | $6.34 | 30,500 | — | — |
| 2013-05-09 | $6.32 | $6.32 | 42,200 | — | — |
| 2013-05-08 | $6.41 | $6.41 | 64,600 | — | — |
| 2013-05-07 | $6.46 | $6.46 | 105,900 | — | — |
| 2013-05-06 | $6.40 | $6.40 | 129,200 | — | — |
| 2013-05-03 | $6.32 | $6.32 | 180,100 | — | — |
| 2013-05-02 | $6.21 | $6.21 | 404,300 | — | — |
| 2013-05-01 | $6.10 | $6.10 | 155,700 | — | — |
| 2013-04-30 | $6.54 | $6.54 | 115,700 | — | — |
| 2013-04-29 | $6.64 | $6.64 | 72,800 | — | — |
| 2013-04-26 | $6.47 | $6.47 | 97,900 | — | — |
| 2013-04-25 | $6.59 | $6.59 | 65,800 | — | — |
| 2013-04-24 | $6.79 | $6.79 | 38,200 | — | — |
| 2013-04-23 | $6.87 | $6.87 | 79,100 | — | — |
| 2013-04-22 | $6.80 | $6.80 | 118,500 | — | — |
| 2013-04-19 | $6.99 | $6.99 | 91,000 | — | — |
| 2013-04-18 | $6.94 | $6.94 | 56,600 | — | — |
| 2013-04-17 | $7.10 | $7.10 | 84,100 | — | — |
| 2013-04-16 | $7.20 | $7.20 | 83,500 | — | — |
| 2013-04-15 | $7.13 | $7.13 | 104,100 | — | — |
| 2013-04-12 | $7.55 | $7.55 | 91,400 | — | — |
| 2013-04-11 | $7.55 | $7.55 | 46,800 | — | — |
| 2013-04-10 | $7.79 | $7.79 | 89,600 | — | — |
| 2013-04-09 | $7.86 | $7.86 | 71,500 | — | — |
| 2013-04-08 | $7.93 | $7.93 | 84,600 | — | — |
| 2013-04-05 | $7.65 | $7.65 | 54,800 | — | — |
| 2013-04-04 | $7.88 | $7.88 | 40,500 | — | — |
| 2013-04-03 | $8.00 | $8.00 | 69,700 | — | — |
| 2013-04-02 | $8.09 | $8.09 | 65,400 | — | — |
| 2013-04-01 | $8.22 | $8.22 | 115,300 | — | — |
| 2013-03-28 | $8.39 | $8.39 | 77,900 | — | — |
| 2013-03-27 | $8.68 | $8.68 | 30,900 | — | — |
| 2013-03-26 | $8.85 | $8.85 | 52,700 | — | — |
| 2013-03-25 | $8.85 | $8.85 | 59,900 | — | — |
| 2013-03-22 | $8.77 | $8.77 | 32,400 | — | — |
| 2013-03-21 | $8.84 | $8.84 | 47,000 | — | — |
| 2013-03-20 | $8.82 | $8.82 | 34,200 | — | — |
| 2013-03-19 | $8.93 | $8.93 | 77,900 | — | — |
| 2013-03-18 | $8.96 | $8.96 | 48,900 | — | — |
| 2013-03-15 | $9.15 | $9.15 | 168,100 | — | — |
| 2013-03-14 | $9.09 | $9.09 | 60,200 | — | — |
| 2013-03-13 | $9.04 | $9.04 | 53,300 | — | — |
| 2013-03-12 | $9.23 | $9.23 | 65,200 | — | — |
| 2013-03-11 | $9.49 | $9.49 | 74,500 | — | — |
| 2013-03-08 | $9.37 | $9.37 | 74,600 | — | — |
| 2013-03-07 | $9.26 | $9.26 | 30,000 | — | — |
| 2013-03-06 | $9.43 | $9.43 | 27,300 | — | — |
| 2013-03-05 | $9.54 | $9.54 | 81,300 | — | — |
| 2013-03-04 | $9.58 | $9.58 | 68,000 | — | — |
| 2013-03-01 | $9.49 | $9.49 | 111,900 | — | — |
| 2013-02-28 | $9.19 | $9.19 | 54,500 | — | — |
| 2013-02-27 | $9.27 | $9.27 | 78,600 | — | — |
| 2013-02-26 | $9.30 | $9.30 | 76,800 | — | — |
| 2013-02-25 | $9.21 | $9.21 | 95,500 | — | — |
| 2013-02-22 | $9.31 | $9.31 | 65,500 | — | — |
| 2013-02-21 | $9.34 | $9.34 | 61,700 | — | — |
| 2013-02-20 | $9.19 | $9.19 | 106,600 | — | — |
| 2013-02-19 | $9.39 | $9.39 | 53,600 | — | — |
| 2013-02-15 | $9.40 | $9.40 | 112,900 | — | — |
| 2013-02-14 | $9.46 | $9.46 | 48,400 | — | — |
| 2013-02-13 | $9.48 | $9.48 | 36,100 | — | — |
| 2013-02-12 | $9.70 | $9.70 | 40,100 | — | — |
| 2013-02-11 | $9.70 | $9.70 | 48,700 | — | — |
| 2013-02-08 | $9.62 | $9.62 | 91,500 | — | — |
| 2013-02-07 | $9.46 | $9.46 | 59,900 | — | — |
| 2013-02-06 | $9.57 | $9.57 | 60,400 | — | — |
| 2013-02-05 | $10.01 | $10.01 | 58,000 | — | — |
| 2013-02-04 | $10.38 | $10.38 | 115,600 | — | — |
| 2013-02-01 | $10.46 | $10.46 | 160,100 | — | — |
| 2013-01-31 | $10.01 | $10.01 | 197,700 | — | — |
| 2013-01-30 | $9.30 | $9.30 | 155,300 | — | — |
| 2013-01-29 | $9.30 | $9.30 | 146,700 | — | — |
| 2013-01-28 | $9.20 | $9.20 | 148,400 | — | — |
| 2013-01-25 | $9.18 | $9.18 | 52,800 | — | — |
| 2013-01-24 | $9.24 | $9.24 | 48,000 | — | — |
| 2013-01-23 | $9.49 | $9.49 | 40,400 | — | — |
| 2013-01-22 | $9.77 | $9.77 | 50,500 | — | — |
| 2013-01-18 | $9.70 | $9.70 | 69,500 | — | — |
| 2013-01-17 | $9.71 | $9.71 | 53,700 | — | — |
| 2013-01-16 | $9.78 | $9.78 | 48,300 | — | — |
| 2013-01-15 | $10.18 | $10.18 | 58,700 | — | — |
| 2013-01-14 | $10.15 | $10.15 | 39,700 | — | — |
| 2013-01-11 | $10.28 | $10.28 | 55,400 | — | — |
| 2013-01-10 | $10.37 | $10.37 | 44,400 | — | — |
| 2013-01-09 | $10.61 | $10.61 | 44,300 | — | — |
| 2013-01-08 | $10.51 | $10.51 | 81,900 | — | — |
| 2013-01-07 | $10.55 | $10.55 | 73,400 | — | — |
| 2013-01-04 | $10.98 | $10.98 | 60,700 | — | — |
| 2013-01-03 | $11.06 | $11.06 | 54,300 | — | — |
| 2013-01-02 | $11.46 | $11.46 | 191,800 | — | — |