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
- 2004-08-09 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 | $7.27 | $7.27 | 126,600 | — | — |
| 2013-12-30 | $7.30 | $7.30 | 89,800 | — | — |
| 2013-12-27 | $7.30 | $7.30 | 115,900 | — | — |
| 2013-12-26 | $7.29 | $7.29 | 137,100 | — | — |
| 2013-12-24 | $7.59 | $7.59 | 65,500 | — | — |
| 2013-12-23 | $7.51 | $7.51 | 113,000 | — | — |
| 2013-12-20 | $7.27 | $7.27 | 612,900 | — | — |
| 2013-12-19 | $7.28 | $7.28 | 97,100 | — | — |
| 2013-12-18 | $7.30 | $7.30 | 138,400 | — | — |
| 2013-12-17 | $7.30 | $7.30 | 163,500 | — | — |
| 2013-12-16 | $7.35 | $7.35 | 92,500 | — | — |
| 2013-12-13 | $7.26 | $7.26 | 115,600 | — | — |
| 2013-12-12 | $7.20 | $7.20 | 106,300 | — | — |
| 2013-12-11 | $7.15 | $7.15 | 142,000 | — | — |
| 2013-12-10 | $7.32 | $7.32 | 68,600 | — | — |
| 2013-12-09 | $7.33 | $7.33 | 126,600 | — | — |
| 2013-12-06 | $7.33 | $7.33 | 165,000 | — | — |
| 2013-12-05 | $7.55 | $7.55 | 150,900 | — | — |
| 2013-12-04 | $7.33 | $7.33 | 148,700 | — | — |
| 2013-12-03 | $7.23 | $7.23 | 161,500 | — | — |
| 2013-12-02 | $7.12 | $7.12 | 244,800 | — | — |
| 2013-11-29 | $7.61 | $7.61 | 49,900 | — | — |
| 2013-11-27 | $7.37 | $7.37 | 117,900 | — | — |
| 2013-11-26 | $7.48 | $7.48 | 213,000 | — | — |
| 2013-11-25 | $7.38 | $7.38 | 171,200 | — | — |
| 2013-11-22 | $7.11 | $7.11 | 79,900 | — | — |
| 2013-11-21 | $7.06 | $7.06 | 134,000 | — | — |
| 2013-11-20 | $6.87 | $6.87 | 87,700 | — | — |
| 2013-11-19 | $6.94 | $6.94 | 227,800 | — | — |
| 2013-11-18 | $7.01 | $7.01 | 139,300 | — | — |
| 2013-11-15 | $6.89 | $6.89 | 173,000 | — | — |
| 2013-11-14 | $6.94 | $6.94 | 157,600 | — | — |
| 2013-11-13 | $6.95 | $6.95 | 72,000 | — | — |
| 2013-11-12 | $6.85 | $6.85 | 117,200 | — | — |
| 2013-11-11 | $6.93 | $6.93 | 253,200 | — | — |
| 2013-11-08 | $7.13 | $7.13 | 221,200 | — | — |
| 2013-11-07 | $7.16 | $7.16 | 272,500 | — | — |
| 2013-11-06 | $7.23 | $7.23 | 297,400 | — | — |
| 2013-11-05 | $7.21 | $7.21 | 1,002,300 | — | — |
| 2013-11-04 | $7.76 | $7.76 | 368,600 | — | — |
| 2013-11-01 | $7.61 | $7.61 | 224,600 | — | — |
| 2013-10-31 | $7.87 | $7.87 | 209,300 | — | — |
| 2013-10-30 | $7.77 | $7.77 | 245,700 | — | — |
| 2013-10-29 | $7.99 | $7.99 | 283,000 | — | — |
| 2013-10-28 | $7.93 | $7.93 | 282,600 | — | — |
| 2013-10-25 | $8.25 | $8.25 | 335,300 | — | — |
| 2013-10-24 | $8.59 | $8.59 | 320,000 | — | — |
| 2013-10-23 | $9.15 | $9.15 | 988,900 | — | — |
| 2013-10-22 | $8.65 | $8.65 | 132,700 | — | — |
| 2013-10-21 | $8.61 | $8.61 | 176,200 | — | — |
| 2013-10-18 | $8.50 | $8.50 | 152,000 | — | — |
| 2013-10-17 | $8.47 | $8.47 | 183,900 | — | — |
| 2013-10-16 | $8.36 | $8.36 | 215,200 | — | — |
| 2013-10-15 | $8.16 | $8.16 | 88,800 | — | — |
| 2013-10-14 | $8.26 | $8.26 | 138,400 | — | — |
| 2013-10-11 | $8.10 | $8.10 | 89,600 | — | — |
| 2013-10-10 | $8.02 | $8.02 | 87,700 | — | — |
| 2013-10-09 | $7.82 | $7.82 | 126,200 | — | — |
| 2013-10-08 | $7.83 | $7.83 | 108,900 | — | — |
| 2013-10-07 | $7.91 | $7.91 | 67,300 | — | — |
| 2013-10-04 | $8.01 | $8.01 | 127,200 | — | — |
| 2013-10-03 | $7.99 | $7.99 | 93,300 | — | — |
| 2013-10-02 | $8.04 | $8.04 | 193,600 | — | — |
| 2013-10-01 | $8.14 | $8.14 | 215,900 | — | — |
| 2013-09-30 | $7.95 | $7.95 | 178,700 | — | — |
| 2013-09-27 | $7.94 | $7.94 | 68,800 | — | — |
| 2013-09-26 | $8.00 | $8.00 | 159,900 | — | — |
| 2013-09-25 | $8.05 | $8.05 | 247,400 | — | — |
| 2013-09-24 | $8.09 | $8.09 | 115,700 | — | — |
| 2013-09-23 | $8.07 | $8.07 | 326,300 | — | — |
| 2013-09-20 | $8.19 | $8.19 | 329,000 | — | — |
| 2013-09-19 | $8.30 | $8.30 | 94,200 | — | — |
| 2013-09-18 | $8.39 | $8.39 | 151,700 | — | — |
| 2013-09-17 | $8.41 | $8.41 | 107,300 | — | — |
| 2013-09-16 | $8.23 | $8.23 | 144,600 | — | — |
| 2013-09-13 | $8.24 | $8.24 | 91,900 | — | — |
| 2013-09-12 | $8.21 | $8.21 | 255,800 | — | — |
| 2013-09-11 | $8.20 | $8.20 | 289,500 | — | — |
| 2013-09-10 | $7.95 | $7.95 | 206,900 | — | — |
| 2013-09-09 | $7.79 | $7.79 | 591,700 | — | — |
| 2013-09-06 | $7.58 | $7.58 | 275,600 | — | — |
| 2013-09-05 | $7.53 | $7.53 | 222,000 | — | — |
| 2013-09-04 | $7.47 | $7.47 | 223,400 | — | — |
| 2013-09-03 | $7.36 | $7.36 | 220,900 | — | — |
| 2013-08-30 | $7.01 | $7.01 | 144,500 | — | — |
| 2013-08-29 | $7.08 | $7.08 | 27,200 | — | — |
| 2013-08-28 | $6.85 | $6.85 | 79,500 | — | — |
| 2013-08-27 | $6.93 | $6.93 | 76,900 | — | — |
| 2013-08-26 | $7.08 | $7.08 | 39,600 | — | — |
| 2013-08-23 | $7.16 | $7.16 | 39,900 | — | — |
| 2013-08-22 | $7.18 | $7.18 | 39,600 | — | — |
| 2013-08-21 | $7.01 | $7.01 | 37,400 | — | — |
| 2013-08-20 | $7.07 | $7.07 | 36,600 | — | — |
| 2013-08-19 | $7.02 | $7.02 | 77,900 | — | — |
| 2013-08-16 | $7.10 | $7.10 | 101,700 | — | — |
| 2013-08-15 | $7.13 | $7.13 | 141,900 | — | — |
| 2013-08-14 | $7.19 | $7.19 | 53,200 | — | — |
| 2013-08-13 | $7.18 | $7.18 | 32,000 | — | — |
| 2013-08-12 | $7.14 | $7.14 | 61,700 | — | — |
| 2013-08-09 | $7.12 | $7.12 | 70,300 | — | — |
| 2013-08-08 | $7.14 | $7.14 | 70,500 | — | — |
| 2013-08-07 | $7.12 | $7.12 | 109,600 | — | — |
| 2013-08-06 | $7.14 | $7.14 | 98,600 | — | — |
| 2013-08-05 | $7.15 | $7.15 | 110,200 | — | — |
| 2013-08-02 | $7.26 | $7.26 | 50,900 | — | — |
| 2013-08-01 | $7.34 | $7.34 | 88,000 | — | — |
| 2013-07-31 | $7.24 | $7.24 | 175,600 | — | — |
| 2013-07-30 | $7.10 | $7.10 | 54,300 | — | — |
| 2013-07-29 | $7.23 | $7.23 | 129,300 | — | — |
| 2013-07-26 | $7.33 | $7.33 | 168,900 | — | — |
| 2013-07-25 | $7.40 | $7.40 | 231,000 | — | — |
| 2013-07-24 | $7.51 | $7.51 | 81,300 | — | — |
| 2013-07-23 | $7.79 | $7.79 | 253,200 | — | — |
| 2013-07-22 | $8.14 | $8.14 | 54,900 | — | — |
| 2013-07-19 | $8.08 | $8.08 | 48,400 | — | — |
| 2013-07-18 | $8.14 | $8.14 | 102,700 | — | — |
| 2013-07-17 | $7.84 | $7.84 | 81,200 | — | — |
| 2013-07-16 | $7.84 | $7.84 | 87,100 | — | — |
| 2013-07-15 | $7.72 | $7.72 | 124,800 | — | — |
| 2013-07-12 | $7.64 | $7.64 | 76,500 | — | — |
| 2013-07-11 | $7.58 | $7.58 | 145,700 | — | — |
| 2013-07-10 | $7.64 | $7.64 | 62,700 | — | — |
| 2013-07-09 | $7.56 | $7.56 | 77,900 | — | — |
| 2013-07-08 | $7.56 | $7.56 | 88,500 | — | — |
| 2013-07-05 | $7.58 | $7.58 | 61,900 | — | — |
| 2013-07-03 | $7.36 | $7.36 | 33,500 | — | — |
| 2013-07-02 | $7.50 | $7.50 | 63,600 | — | — |
| 2013-07-01 | $7.59 | $7.59 | 91,300 | — | — |
| 2013-06-28 | $7.46 | $7.46 | 531,200 | — | — |
| 2013-06-27 | $7.49 | $7.49 | 79,100 | — | — |
| 2013-06-26 | $7.38 | $7.38 | 82,700 | — | — |
| 2013-06-25 | $7.39 | $7.39 | 112,300 | — | — |
| 2013-06-24 | $7.46 | $7.46 | 108,200 | — | — |
| 2013-06-21 | $7.80 | $7.80 | 180,100 | — | — |
| 2013-06-20 | $7.60 | $7.60 | 196,900 | — | — |
| 2013-06-19 | $7.94 | $7.94 | 62,500 | — | — |
| 2013-06-18 | $8.11 | $8.11 | 111,700 | — | — |
| 2013-06-17 | $8.16 | $8.16 | 63,300 | — | — |
| 2013-06-14 | $8.16 | $8.16 | 88,000 | — | — |
| 2013-06-13 | $8.45 | $8.45 | 163,400 | — | — |
| 2013-06-12 | $8.19 | $8.19 | 180,200 | — | — |
| 2013-06-11 | $7.96 | $7.96 | 91,400 | — | — |
| 2013-06-10 | $7.84 | $7.84 | 29,500 | — | — |
| 2013-06-07 | $7.78 | $7.78 | 93,900 | — | — |
| 2013-06-06 | $7.80 | $7.80 | 105,100 | — | — |
| 2013-06-05 | $7.80 | $7.80 | 90,000 | — | — |
| 2013-06-04 | $7.95 | $7.95 | 155,200 | — | — |
| 2013-06-03 | $7.97 | $7.97 | 192,300 | — | — |
| 2013-05-31 | $7.86 | $7.86 | 125,900 | — | — |
| 2013-05-30 | $7.99 | $7.99 | 109,000 | — | — |
| 2013-05-29 | $8.09 | $8.09 | 36,900 | — | — |
| 2013-05-28 | $8.25 | $8.25 | 103,300 | — | — |
| 2013-05-24 | $8.00 | $8.00 | 56,400 | — | — |
| 2013-05-23 | $7.99 | $7.99 | 85,400 | — | — |
| 2013-05-22 | $7.93 | $7.93 | 166,900 | — | — |
| 2013-05-21 | $8.07 | $8.07 | 96,500 | — | — |
| 2013-05-20 | $7.86 | $7.86 | 43,300 | — | — |
| 2013-05-17 | $7.82 | $7.82 | 66,600 | — | — |
| 2013-05-16 | $7.67 | $7.67 | 68,800 | — | — |
| 2013-05-15 | $7.66 | $7.66 | 51,600 | — | — |
| 2013-05-14 | $7.55 | $7.55 | 97,600 | — | — |
| 2013-05-13 | $7.43 | $7.43 | 70,300 | — | — |
| 2013-05-10 | $7.31 | $7.31 | 61,900 | — | — |
| 2013-05-09 | $7.25 | $7.25 | 68,700 | — | — |
| 2013-05-08 | $7.44 | $7.44 | 76,400 | — | — |
| 2013-05-07 | $7.33 | $7.33 | 64,200 | — | — |
| 2013-05-06 | $7.28 | $7.28 | 73,800 | — | — |
| 2013-05-03 | $7.11 | $7.11 | 158,900 | — | — |
| 2013-05-02 | $6.94 | $6.94 | 152,100 | — | — |
| 2013-05-01 | $6.90 | $6.90 | 139,600 | — | — |
| 2013-04-30 | $7.01 | $7.01 | 137,900 | — | — |
| 2013-04-29 | $7.30 | $7.30 | 100,800 | — | — |
| 2013-04-26 | $7.27 | $7.27 | 130,300 | — | — |
| 2013-04-25 | $7.13 | $7.13 | 185,700 | — | — |
| 2013-04-24 | $6.78 | $6.78 | 142,300 | — | — |
| 2013-04-23 | $6.88 | $6.88 | 148,000 | — | — |
| 2013-04-22 | $6.97 | $6.97 | 71,900 | — | — |
| 2013-04-19 | $7.08 | $7.08 | 86,900 | — | — |
| 2013-04-18 | $6.94 | $6.94 | 129,200 | — | — |
| 2013-04-17 | $7.16 | $7.16 | 121,200 | — | — |
| 2013-04-16 | $7.19 | $7.19 | 85,400 | — | — |
| 2013-04-15 | $7.12 | $7.12 | 124,200 | — | — |
| 2013-04-12 | $7.36 | $7.36 | 39,900 | — | — |
| 2013-04-11 | $7.33 | $7.33 | 56,600 | — | — |
| 2013-04-10 | $7.35 | $7.35 | 44,600 | — | — |
| 2013-04-09 | $7.15 | $7.15 | 68,500 | — | — |
| 2013-04-08 | $7.07 | $7.07 | 68,500 | — | — |
| 2013-04-05 | $7.23 | $7.23 | 118,600 | — | — |
| 2013-04-04 | $7.29 | $7.29 | 83,600 | — | — |
| 2013-04-03 | $7.39 | $7.39 | 188,100 | — | — |
| 2013-04-02 | $7.50 | $7.50 | 92,600 | — | — |
| 2013-04-01 | $7.53 | $7.53 | 131,300 | — | — |
| 2013-03-28 | $7.80 | $7.80 | 187,200 | — | — |
| 2013-03-27 | $8.07 | $8.07 | 130,000 | — | — |
| 2013-03-26 | $8.00 | $8.00 | 97,100 | — | — |
| 2013-03-25 | $7.93 | $7.93 | 102,600 | — | — |
| 2013-03-22 | $7.94 | $7.94 | 55,300 | — | — |
| 2013-03-21 | $8.04 | $8.04 | 115,700 | — | — |
| 2013-03-20 | $8.11 | $8.11 | 55,300 | — | — |
| 2013-03-19 | $7.97 | $7.97 | 94,700 | — | — |
| 2013-03-18 | $8.10 | $8.10 | 156,100 | — | — |
| 2013-03-15 | $8.04 | $8.04 | 214,400 | — | — |
| 2013-03-14 | $8.12 | $8.12 | 53,100 | — | — |
| 2013-03-13 | $8.19 | $8.19 | 72,900 | — | — |
| 2013-03-12 | $8.38 | $8.38 | 40,200 | — | — |
| 2013-03-11 | $8.45 | $8.45 | 55,200 | — | — |
| 2013-03-08 | $8.47 | $8.47 | 131,900 | — | — |
| 2013-03-07 | $8.28 | $8.28 | 142,500 | — | — |
| 2013-03-06 | $8.06 | $8.06 | 69,800 | — | — |
| 2013-03-05 | $8.25 | $8.25 | 70,800 | — | — |
| 2013-03-04 | $7.88 | $7.88 | 92,800 | — | — |
| 2013-03-01 | $7.83 | $7.83 | 91,700 | — | — |
| 2013-02-28 | $7.90 | $7.90 | 129,400 | — | — |
| 2013-02-27 | $7.99 | $7.99 | 82,700 | — | — |
| 2013-02-26 | $7.85 | $7.85 | 147,500 | — | — |
| 2013-02-25 | $7.80 | $7.80 | 151,600 | — | — |
| 2013-02-22 | $8.02 | $8.02 | 124,300 | — | — |
| 2013-02-21 | $7.87 | $7.87 | 143,500 | — | — |
| 2013-02-20 | $7.87 | $7.87 | 294,000 | — | — |
| 2013-02-19 | $8.15 | $8.15 | 256,700 | — | — |
| 2013-02-15 | $8.19 | $8.19 | 261,000 | — | — |
| 2013-02-14 | $8.22 | $8.22 | 894,900 | — | — |
| 2013-02-13 | $8.60 | $8.60 | 123,000 | — | — |
| 2013-02-12 | $8.37 | $8.37 | 92,100 | — | — |
| 2013-02-11 | $8.55 | $8.55 | 52,000 | — | — |
| 2013-02-08 | $8.58 | $8.58 | 75,700 | — | — |
| 2013-02-07 | $8.46 | $8.46 | 89,200 | — | — |
| 2013-02-06 | $8.56 | $8.56 | 42,200 | — | — |
| 2013-02-05 | $8.53 | $8.53 | 66,900 | — | — |
| 2013-02-04 | $8.30 | $8.30 | 175,100 | — | — |
| 2013-02-01 | $8.16 | $8.16 | 137,200 | — | — |
| 2013-01-31 | $8.09 | $8.09 | 105,100 | — | — |
| 2013-01-30 | $7.98 | $7.98 | 211,600 | — | — |
| 2013-01-29 | $8.11 | $8.11 | 155,000 | — | — |
| 2013-01-28 | $7.76 | $7.76 | 147,600 | — | — |
| 2013-01-25 | $7.63 | $7.63 | 198,900 | — | — |
| 2013-01-24 | $7.60 | $7.60 | 176,100 | — | — |
| 2013-01-23 | $7.31 | $7.31 | 333,200 | — | — |
| 2013-01-22 | $7.33 | $7.33 | 311,600 | — | — |
| 2013-01-18 | $7.84 | $7.84 | 77,600 | — | — |
| 2013-01-17 | $7.95 | $7.95 | 82,200 | — | — |
| 2013-01-16 | $7.76 | $7.76 | 80,100 | — | — |
| 2013-01-15 | $8.02 | $8.02 | 71,200 | — | — |
| 2013-01-14 | $8.10 | $8.10 | 109,600 | — | — |
| 2013-01-11 | $8.15 | $8.15 | 82,700 | — | — |
| 2013-01-10 | $8.18 | $8.18 | 140,900 | — | — |
| 2013-01-09 | $8.27 | $8.27 | 45,600 | — | — |
| 2013-01-08 | $8.57 | $8.57 | 62,200 | — | — |
| 2013-01-07 | $8.37 | $8.37 | 84,100 | — | — |
| 2013-01-04 | $8.78 | $8.78 | 71,500 | — | — |
| 2013-01-03 | $9.04 | $9.04 | 139,200 | — | — |
| 2013-01-02 | $8.85 | $8.85 | 163,800 | — | — |