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
- 1998-06-30 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 | $10.40 | $10.40 | 168,000 | — | — |
| 2013-12-30 | $10.38 | $10.38 | 200,700 | — | — |
| 2013-12-27 | $10.25 | $10.25 | 148,300 | — | — |
| 2013-12-26 | $10.24 | $10.24 | 96,400 | — | — |
| 2013-12-24 | $10.20 | $10.20 | 129,000 | — | — |
| 2013-12-23 | $10.06 | $10.06 | 209,300 | — | — |
| 2013-12-20 | $10.02 | $10.02 | 152,800 | — | — |
| 2013-12-19 | $9.89 | $9.89 | 169,800 | — | — |
| 2013-12-18 | $10.09 | $10.09 | 309,700 | — | — |
| 2013-12-17 | $10.26 | $10.26 | 156,400 | — | — |
| 2013-12-16 | $10.22 | $10.22 | 265,100 | — | — |
| 2013-12-13 | $9.92 | $9.92 | 112,700 | — | — |
| 2013-12-12 | $9.89 | $9.89 | 195,100 | — | — |
| 2013-12-11 | $9.90 | $9.90 | 151,700 | — | — |
| 2013-12-10 | $10.06 | $10.06 | 174,100 | — | — |
| 2013-12-09 | $10.09 | $10.09 | 168,600 | — | — |
| 2013-12-06 | $10.25 | $10.25 | 158,300 | — | — |
| 2013-12-05 | $10.20 | $10.20 | 194,700 | — | — |
| 2013-12-04 | $10.10 | $10.10 | 247,900 | — | — |
| 2013-12-03 | $10.00 | $10.00 | 869,100 | — | — |
| 2013-12-02 | $10.09 | $10.09 | 264,200 | — | — |
| 2013-11-29 | $10.10 | $10.10 | 99,300 | — | — |
| 2013-11-27 | $9.98 | $9.98 | 153,800 | — | — |
| 2013-11-26 | $10.00 | $10.00 | 120,800 | — | — |
| 2013-11-25 | $10.05 | $10.05 | 155,600 | — | — |
| 2013-11-22 | $9.98 | $9.98 | 266,700 | — | — |
| 2013-11-21 | $10.03 | $10.03 | 741,300 | — | — |
| 2013-11-20 | $9.56 | $9.56 | 344,900 | — | — |
| 2013-11-19 | $9.90 | $9.90 | 185,000 | — | — |
| 2013-11-18 | $10.07 | $10.07 | 325,400 | — | — |
| 2013-11-15 | $10.22 | $10.22 | 279,100 | — | — |
| 2013-11-14 | $10.11 | $10.11 | 369,600 | — | — |
| 2013-11-13 | $10.49 | $10.49 | 364,600 | — | — |
| 2013-11-12 | $10.59 | $10.59 | 157,800 | — | — |
| 2013-11-11 | $10.70 | $10.70 | 132,900 | — | — |
| 2013-11-08 | $10.69 | $10.69 | 141,400 | — | — |
| 2013-11-07 | $10.66 | $10.66 | 247,400 | — | — |
| 2013-11-06 | $10.81 | $10.81 | 180,600 | — | — |
| 2013-11-05 | $10.84 | $10.84 | 269,900 | — | — |
| 2013-11-04 | $11.06 | $11.06 | 334,600 | — | — |
| 2013-11-01 | $10.79 | $10.79 | 233,200 | — | — |
| 2013-10-31 | $10.96 | $10.96 | 171,200 | — | — |
| 2013-10-30 | $10.98 | $10.98 | 460,700 | — | — |
| 2013-10-29 | $11.05 | $11.05 | 211,700 | — | — |
| 2013-10-28 | $11.13 | $11.13 | 242,300 | — | — |
| 2013-10-25 | $11.23 | $11.23 | 345,300 | — | — |
| 2013-10-24 | $11.29 | $11.29 | 415,700 | — | — |
| 2013-10-23 | $11.27 | $11.27 | 1,420,800 | — | — |
| 2013-10-22 | $10.49 | $10.49 | 575,500 | — | — |
| 2013-10-21 | $10.76 | $10.76 | 613,800 | — | — |
| 2013-10-18 | $11.08 | $11.08 | 293,200 | — | — |
| 2013-10-17 | $11.18 | $11.18 | 204,600 | — | — |
| 2013-10-16 | $11.19 | $11.19 | 155,100 | — | — |
| 2013-10-15 | $11.07 | $11.07 | 188,900 | — | — |
| 2013-10-14 | $11.20 | $11.20 | 76,300 | — | — |
| 2013-10-11 | $11.16 | $11.16 | 175,300 | — | — |
| 2013-10-10 | $11.01 | $11.01 | 318,100 | — | — |
| 2013-10-09 | $10.92 | $10.92 | 340,400 | — | — |
| 2013-10-08 | $10.90 | $10.90 | 221,100 | — | — |
| 2013-10-07 | $10.99 | $10.99 | 150,500 | — | — |
| 2013-10-04 | $11.16 | $11.16 | 121,100 | — | — |
| 2013-10-03 | $11.04 | $11.04 | 261,900 | — | — |
| 2013-10-02 | $11.13 | $11.13 | 314,900 | — | — |
| 2013-10-01 | $11.31 | $11.31 | 513,000 | — | — |
| 2013-09-30 | $11.03 | $11.03 | 335,000 | — | — |
| 2013-09-27 | $11.22 | $11.22 | 212,200 | — | — |
| 2013-09-26 | $11.27 | $11.27 | 351,200 | — | — |
| 2013-09-25 | $11.23 | $11.23 | 543,300 | — | — |
| 2013-09-24 | $11.15 | $11.15 | 231,800 | — | — |
| 2013-09-23 | $10.97 | $10.97 | 319,400 | — | — |
| 2013-09-20 | $10.89 | $10.89 | 249,200 | — | — |
| 2013-09-19 | $11.00 | $11.00 | 159,800 | — | — |
| 2013-09-18 | $11.08 | $11.08 | 222,000 | — | — |
| 2013-09-17 | $11.13 | $11.13 | 246,700 | — | — |
| 2013-09-16 | $11.21 | $11.21 | 173,100 | — | — |
| 2013-09-13 | $11.12 | $11.12 | 214,900 | — | — |
| 2013-09-12 | $11.14 | $11.14 | 223,900 | — | — |
| 2013-09-11 | $11.19 | $11.19 | 514,000 | — | — |
| 2013-09-10 | $11.05 | $11.05 | 935,500 | — | — |
| 2013-09-09 | $11.18 | $11.18 | 310,100 | — | — |
| 2013-09-06 | $10.98 | $10.98 | 349,700 | — | — |
| 2013-09-05 | $11.08 | $11.08 | 609,700 | — | — |
| 2013-09-04 | $10.94 | $10.94 | 175,000 | — | — |
| 2013-09-03 | $10.85 | $10.85 | 380,700 | — | — |
| 2013-08-30 | $10.61 | $10.61 | 166,200 | — | — |
| 2013-08-29 | $10.75 | $10.75 | 250,500 | — | — |
| 2013-08-28 | $10.70 | $10.70 | 724,200 | — | — |
| 2013-08-27 | $10.20 | $10.20 | 251,200 | — | — |
| 2013-08-26 | $10.51 | $10.51 | 277,700 | — | — |
| 2013-08-23 | $10.77 | $10.77 | 133,000 | — | — |
| 2013-08-22 | $10.72 | $10.72 | 126,400 | — | — |
| 2013-08-21 | $10.70 | $10.70 | 199,400 | — | — |
| 2013-08-20 | $10.81 | $10.81 | 559,500 | — | — |
| 2013-08-19 | $10.64 | $10.64 | 121,500 | — | — |
| 2013-08-16 | $10.75 | $10.75 | 213,400 | — | — |
| 2013-08-15 | $10.70 | $10.70 | 214,300 | — | — |
| 2013-08-14 | $10.92 | $10.92 | 175,600 | — | — |
| 2013-08-13 | $10.98 | $10.98 | 1,088,600 | — | — |
| 2013-08-12 | $10.78 | $10.78 | 754,100 | — | — |
| 2013-08-09 | $11.06 | $11.06 | 244,000 | — | — |
| 2013-08-08 | $11.13 | $11.13 | 260,100 | — | — |
| 2013-08-07 | $10.87 | $10.87 | 649,700 | — | — |
| 2013-08-06 | $11.08 | $11.08 | 336,200 | — | — |
| 2013-08-05 | $10.89 | $10.89 | 516,000 | — | — |
| 2013-08-02 | $10.68 | $10.68 | 249,800 | — | — |
| 2013-08-01 | $10.75 | $10.75 | 251,100 | — | — |
| 2013-07-31 | $10.58 | $10.58 | 305,800 | — | — |
| 2013-07-30 | $10.42 | $10.42 | 552,000 | — | — |
| 2013-07-29 | $10.21 | $10.21 | 519,400 | — | — |
| 2013-07-26 | $10.11 | $10.11 | 991,200 | — | — |
| 2013-07-25 | $9.52 | $9.52 | 298,900 | — | — |
| 2013-07-24 | $9.34 | $9.34 | 101,700 | — | — |
| 2013-07-23 | $9.36 | $9.36 | 87,000 | — | — |
| 2013-07-22 | $9.32 | $9.32 | 57,600 | — | — |
| 2013-07-19 | $9.30 | $9.30 | 122,600 | — | — |
| 2013-07-18 | $9.25 | $9.25 | 279,200 | — | — |
| 2013-07-17 | $8.99 | $8.99 | 145,500 | — | — |
| 2013-07-16 | $9.20 | $9.20 | 101,500 | — | — |
| 2013-07-15 | $9.18 | $9.18 | 189,200 | — | — |
| 2013-07-12 | $9.42 | $9.42 | 81,000 | — | — |
| 2013-07-11 | $9.41 | $9.41 | 150,100 | — | — |
| 2013-07-10 | $9.33 | $9.33 | 92,000 | — | — |
| 2013-07-09 | $9.32 | $9.32 | 116,400 | — | — |
| 2013-07-08 | $9.33 | $9.33 | 160,100 | — | — |
| 2013-07-05 | $9.35 | $9.35 | 354,000 | — | — |
| 2013-07-03 | $9.48 | $9.48 | 136,100 | — | — |
| 2013-07-02 | $9.43 | $9.43 | 451,400 | — | — |
| 2013-07-01 | $9.52 | $9.52 | 46,100 | — | — |
| 2013-06-28 | $9.45 | $9.45 | 364,300 | — | — |
| 2013-06-27 | $9.50 | $9.50 | 158,200 | — | — |
| 2013-06-26 | $9.36 | $9.36 | 111,800 | — | — |
| 2013-06-25 | $9.40 | $9.40 | 259,000 | — | — |
| 2013-06-24 | $9.03 | $9.03 | 163,700 | — | — |
| 2013-06-21 | $9.13 | $9.13 | 345,800 | — | — |
| 2013-06-20 | $9.25 | $9.25 | 129,100 | — | — |
| 2013-06-19 | $9.48 | $9.48 | 306,600 | — | — |
| 2013-06-18 | $9.61 | $9.61 | 215,600 | — | — |
| 2013-06-17 | $9.80 | $9.80 | 264,700 | — | — |
| 2013-06-14 | $9.66 | $9.66 | 265,300 | — | — |
| 2013-06-13 | $9.62 | $9.62 | 263,900 | — | — |
| 2013-06-12 | $9.41 | $9.41 | 176,200 | — | — |
| 2013-06-11 | $9.56 | $9.56 | 198,500 | — | — |
| 2013-06-10 | $9.57 | $9.57 | 114,800 | — | — |
| 2013-06-07 | $9.53 | $9.53 | 91,400 | — | — |
| 2013-06-06 | $9.49 | $9.49 | 280,800 | — | — |
| 2013-06-05 | $9.27 | $9.27 | 142,200 | — | — |
| 2013-06-04 | $9.41 | $9.41 | 162,800 | — | — |
| 2013-06-03 | $9.63 | $9.63 | 246,900 | — | — |
| 2013-05-31 | $9.25 | $9.25 | 169,700 | — | — |
| 2013-05-30 | $9.33 | $9.33 | 184,500 | — | — |
| 2013-05-29 | $9.19 | $9.19 | 75,600 | — | — |
| 2013-05-28 | $9.24 | $9.24 | 202,200 | — | — |
| 2013-05-24 | $9.00 | $9.00 | 91,600 | — | — |
| 2013-05-23 | $9.13 | $9.13 | 161,800 | — | — |
| 2013-05-22 | $9.03 | $9.03 | 193,500 | — | — |
| 2013-05-21 | $9.25 | $9.25 | 154,300 | — | — |
| 2013-05-20 | $9.12 | $9.12 | 73,200 | — | — |
| 2013-05-17 | $9.15 | $9.15 | 146,500 | — | — |
| 2013-05-16 | $9.13 | $9.13 | 368,700 | — | — |
| 2013-05-15 | $8.93 | $8.93 | 351,300 | — | — |
| 2013-05-14 | $8.70 | $8.70 | 119,000 | — | — |
| 2013-05-13 | $8.70 | $8.70 | 158,900 | — | — |
| 2013-05-10 | $8.60 | $8.60 | 65,000 | — | — |
| 2013-05-09 | $8.53 | $8.53 | 59,200 | — | — |
| 2013-05-08 | $8.55 | $8.55 | 135,100 | — | — |
| 2013-05-07 | $8.55 | $8.55 | 193,000 | — | — |
| 2013-05-06 | $8.48 | $8.48 | 144,500 | — | — |
| 2013-05-03 | $8.44 | $8.44 | 239,300 | — | — |
| 2013-05-02 | $8.41 | $8.41 | 153,600 | — | — |
| 2013-05-01 | $8.45 | $8.45 | 162,900 | — | — |
| 2013-04-30 | $8.64 | $8.64 | 324,900 | — | — |
| 2013-04-29 | $8.34 | $8.34 | 351,000 | — | — |
| 2013-04-26 | $8.49 | $8.49 | 360,100 | — | — |
| 2013-04-25 | $8.33 | $8.33 | 214,200 | — | — |
| 2013-04-24 | $8.20 | $8.20 | 282,100 | — | — |
| 2013-04-23 | $8.08 | $8.08 | 445,900 | — | — |
| 2013-04-22 | $7.65 | $7.65 | 165,100 | — | — |
| 2013-04-19 | $7.70 | $7.70 | 137,100 | — | — |
| 2013-04-18 | $7.72 | $7.72 | 172,600 | — | — |
| 2013-04-17 | $7.82 | $7.82 | 127,400 | — | — |
| 2013-04-16 | $8.00 | $8.00 | 121,800 | — | — |
| 2013-04-15 | $7.89 | $7.89 | 138,500 | — | — |
| 2013-04-12 | $8.23 | $8.23 | 84,100 | — | — |
| 2013-04-11 | $8.33 | $8.33 | 97,800 | — | — |
| 2013-04-10 | $8.31 | $8.31 | 251,700 | — | — |
| 2013-04-09 | $8.16 | $8.16 | 140,500 | — | — |
| 2013-04-08 | $8.00 | $8.00 | 157,500 | — | — |
| 2013-04-05 | $7.94 | $7.94 | 139,200 | — | — |
| 2013-04-04 | $8.07 | $8.07 | 176,700 | — | — |
| 2013-04-03 | $8.14 | $8.14 | 234,800 | — | — |
| 2013-04-02 | $8.02 | $8.02 | 204,400 | — | — |
| 2013-04-01 | $7.92 | $7.92 | 249,000 | — | — |
| 2013-03-28 | $8.09 | $8.09 | 353,400 | — | — |
| 2013-03-27 | $8.20 | $8.20 | 185,900 | — | — |
| 2013-03-26 | $8.21 | $8.21 | 168,800 | — | — |
| 2013-03-25 | $8.13 | $8.13 | 213,200 | — | — |
| 2013-03-22 | $8.08 | $8.08 | 134,000 | — | — |
| 2013-03-21 | $8.09 | $8.09 | 264,500 | — | — |
| 2013-03-20 | $8.40 | $8.40 | 150,200 | — | — |
| 2013-03-19 | $8.38 | $8.38 | 218,000 | — | — |
| 2013-03-18 | $8.27 | $8.27 | 357,300 | — | — |
| 2013-03-15 | $8.19 | $8.19 | 270,600 | — | — |
| 2013-03-14 | $8.20 | $8.20 | 760,900 | — | — |
| 2013-03-13 | $8.49 | $8.49 | 164,500 | — | — |
| 2013-03-12 | $8.53 | $8.53 | 434,400 | — | — |
| 2013-03-11 | $8.45 | $8.45 | 166,800 | — | — |
| 2013-03-08 | $8.41 | $8.41 | 331,000 | — | — |
| 2013-03-07 | $8.25 | $8.25 | 178,800 | — | — |
| 2013-03-06 | $8.27 | $8.27 | 181,900 | — | — |
| 2013-03-05 | $8.21 | $8.21 | 127,400 | — | — |
| 2013-03-04 | $8.10 | $8.10 | 108,400 | — | — |
| 2013-03-01 | $8.23 | $8.23 | 216,000 | — | — |
| 2013-02-28 | $8.13 | $8.13 | 138,100 | — | — |
| 2013-02-27 | $8.20 | $8.20 | 191,500 | — | — |
| 2013-02-26 | $8.26 | $8.26 | 714,900 | — | — |
| 2013-02-25 | $8.28 | $8.28 | 508,500 | — | — |
| 2013-02-22 | $8.26 | $8.26 | 348,200 | — | — |
| 2013-02-21 | $8.10 | $8.10 | 431,500 | — | — |
| 2013-02-20 | $8.09 | $8.09 | 427,200 | — | — |
| 2013-02-19 | $8.04 | $8.04 | 275,000 | — | — |
| 2013-02-15 | $7.99 | $7.99 | 260,500 | — | — |
| 2013-02-14 | $8.16 | $8.16 | 183,400 | — | — |
| 2013-02-13 | $8.11 | $8.11 | 138,800 | — | — |
| 2013-02-12 | $8.15 | $8.15 | 135,500 | — | — |
| 2013-02-11 | $8.11 | $8.11 | 148,900 | — | — |
| 2013-02-08 | $8.17 | $8.17 | 388,700 | — | — |
| 2013-02-07 | $8.06 | $8.06 | 195,500 | — | — |
| 2013-02-06 | $8.14 | $8.14 | 344,800 | — | — |
| 2013-02-05 | $7.82 | $7.82 | 1,001,700 | — | — |
| 2013-02-04 | $7.81 | $7.81 | 414,000 | — | — |
| 2013-02-01 | $7.85 | $7.85 | 720,700 | — | — |
| 2013-01-31 | $7.80 | $7.80 | 471,200 | — | — |
| 2013-01-30 | $8.06 | $8.06 | 224,300 | — | — |
| 2013-01-29 | $8.12 | $8.12 | 128,800 | — | — |
| 2013-01-28 | $8.15 | $8.15 | 308,700 | — | — |
| 2013-01-25 | $8.24 | $8.24 | 221,500 | — | — |
| 2013-01-24 | $8.32 | $8.32 | 364,400 | — | — |
| 2013-01-23 | $8.26 | $8.26 | 796,300 | — | — |
| 2013-01-22 | $8.63 | $8.63 | 1,538,100 | — | — |
| 2013-01-18 | $8.63 | $8.63 | 362,800 | — | — |
| 2013-01-17 | $8.56 | $8.56 | 284,300 | — | — |
| 2013-01-16 | $8.38 | $8.38 | 260,400 | — | — |
| 2013-01-15 | $8.31 | $8.31 | 406,100 | — | — |
| 2013-01-14 | $8.43 | $8.43 | 204,400 | — | — |
| 2013-01-11 | $8.42 | $8.42 | 102,800 | — | — |
| 2013-01-10 | $8.39 | $8.39 | 193,400 | — | — |
| 2013-01-09 | $8.18 | $8.18 | 370,000 | — | — |
| 2013-01-08 | $8.28 | $8.28 | 328,700 | — | — |
| 2013-01-07 | $8.56 | $8.56 | 265,200 | — | — |
| 2013-01-04 | $8.36 | $8.36 | 204,700 | — | — |
| 2013-01-03 | $8.27 | $8.27 | 170,800 | — | — |
| 2013-01-02 | $8.42 | $8.42 | 218,900 | — | — |