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
- 2007-07-26 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 | $7.25 | $7.25 | 733,400 | — | — |
| 2013-12-30 | $7.32 | $7.32 | 507,100 | — | — |
| 2013-12-27 | $7.38 | $7.38 | 314,100 | — | — |
| 2013-12-26 | $7.35 | $7.35 | 285,000 | — | — |
| 2013-12-24 | $7.22 | $7.22 | 632,400 | — | — |
| 2013-12-23 | $7.21 | $7.21 | 608,300 | — | — |
| 2013-12-20 | $7.05 | $7.05 | 1,393,000 | — | — |
| 2013-12-19 | $7.16 | $7.16 | 409,300 | — | — |
| 2013-12-18 | $7.04 | $7.04 | 591,400 | — | — |
| 2013-12-17 | $6.95 | $6.95 | 158,400 | — | — |
| 2013-12-16 | $6.97 | $6.97 | 194,100 | — | — |
| 2013-12-13 | $7.01 | $7.01 | 422,600 | — | — |
| 2013-12-12 | $6.86 | $6.86 | 257,700 | — | — |
| 2013-12-11 | $6.97 | $6.97 | 288,200 | — | — |
| 2013-12-10 | $7.24 | $7.24 | 370,200 | — | — |
| 2013-12-09 | $7.23 | $7.23 | 221,200 | — | — |
| 2013-12-06 | $7.07 | $7.07 | 217,200 | — | — |
| 2013-12-05 | $7.03 | $7.03 | 301,700 | — | — |
| 2013-12-04 | $7.12 | $7.12 | 243,900 | — | — |
| 2013-12-03 | $7.07 | $7.07 | 269,100 | — | — |
| 2013-12-02 | $7.11 | $7.11 | 209,700 | — | — |
| 2013-11-29 | $7.28 | $7.28 | 176,800 | — | — |
| 2013-11-27 | $7.16 | $7.16 | 347,400 | — | — |
| 2013-11-26 | $7.12 | $7.12 | 309,000 | — | — |
| 2013-11-25 | $7.12 | $7.12 | 426,000 | — | — |
| 2013-11-22 | $7.15 | $7.15 | 1,023,200 | — | — |
| 2013-11-21 | $7.08 | $7.08 | 500,900 | — | — |
| 2013-11-20 | $7.12 | $7.12 | 526,200 | — | — |
| 2013-11-19 | $7.24 | $7.24 | 488,200 | — | — |
| 2013-11-18 | $7.38 | $7.38 | 359,900 | — | — |
| 2013-11-15 | $7.49 | $7.49 | 464,800 | — | — |
| 2013-11-14 | $7.68 | $7.68 | 651,400 | — | — |
| 2013-11-13 | $7.55 | $7.55 | 1,523,000 | — | — |
| 2013-11-12 | $7.58 | $7.58 | 1,014,700 | — | — |
| 2013-11-11 | $7.50 | $7.50 | 2,444,600 | — | — |
| 2013-11-08 | $7.50 | $7.50 | 407,400 | — | — |
| 2013-11-07 | $7.47 | $7.47 | 310,800 | — | — |
| 2013-11-06 | $7.49 | $7.49 | 292,700 | — | — |
| 2013-11-05 | $7.43 | $7.43 | 228,400 | — | — |
| 2013-11-04 | $7.58 | $7.58 | 418,100 | — | — |
| 2013-11-01 | $7.41 | $7.41 | 723,900 | — | — |
| 2013-10-31 | $7.38 | $7.38 | 800,300 | — | — |
| 2013-10-30 | $7.51 | $7.51 | 724,800 | — | — |
| 2013-10-29 | $7.52 | $7.52 | 1,728,300 | — | — |
| 2013-10-28 | $8.71 | $8.71 | 703,400 | — | — |
| 2013-10-25 | $8.73 | $8.73 | 356,600 | — | — |
| 2013-10-24 | $8.73 | $8.73 | 521,500 | — | — |
| 2013-10-23 | $8.71 | $8.71 | 551,700 | — | — |
| 2013-10-22 | $8.69 | $8.69 | 404,000 | — | — |
| 2013-10-21 | $8.69 | $8.69 | 398,400 | — | — |
| 2013-10-18 | $8.61 | $8.61 | 309,900 | — | — |
| 2013-10-17 | $8.67 | $8.67 | 295,900 | — | — |
| 2013-10-16 | $8.75 | $8.75 | 387,300 | — | — |
| 2013-10-15 | $8.60 | $8.60 | 414,000 | — | — |
| 2013-10-14 | $8.70 | $8.70 | 343,100 | — | — |
| 2013-10-11 | $8.54 | $8.54 | 237,500 | — | — |
| 2013-10-10 | $8.32 | $8.32 | 450,700 | — | — |
| 2013-10-09 | $8.31 | $8.31 | 574,200 | — | — |
| 2013-10-08 | $8.13 | $8.13 | 476,200 | — | — |
| 2013-10-07 | $8.51 | $8.51 | 295,800 | — | — |
| 2013-10-04 | $8.50 | $8.50 | 483,600 | — | — |
| 2013-10-03 | $8.32 | $8.32 | 411,100 | — | — |
| 2013-10-02 | $8.50 | $8.50 | 457,600 | — | — |
| 2013-10-01 | $8.58 | $8.58 | 271,100 | — | — |
| 2013-09-30 | $8.51 | $8.51 | 336,400 | — | — |
| 2013-09-27 | $8.58 | $8.58 | 242,200 | — | — |
| 2013-09-26 | $8.47 | $8.47 | 134,500 | — | — |
| 2013-09-25 | $8.46 | $8.46 | 151,700 | — | — |
| 2013-09-24 | $8.52 | $8.52 | 208,600 | — | — |
| 2013-09-23 | $8.46 | $8.46 | 271,100 | — | — |
| 2013-09-20 | $8.31 | $8.31 | 1,062,200 | — | — |
| 2013-09-19 | $8.44 | $8.44 | 221,400 | — | — |
| 2013-09-18 | $8.44 | $8.44 | 265,200 | — | — |
| 2013-09-17 | $8.48 | $8.48 | 251,400 | — | — |
| 2013-09-16 | $8.40 | $8.40 | 450,900 | — | — |
| 2013-09-13 | $8.57 | $8.57 | 229,400 | — | — |
| 2013-09-12 | $8.67 | $8.67 | 548,200 | — | — |
| 2013-09-11 | $8.52 | $8.52 | 418,700 | — | — |
| 2013-09-10 | $8.46 | $8.46 | 222,400 | — | — |
| 2013-09-09 | $8.57 | $8.57 | 186,200 | — | — |
| 2013-09-06 | $8.22 | $8.22 | 335,900 | — | — |
| 2013-09-05 | $8.44 | $8.44 | 132,300 | — | — |
| 2013-09-04 | $8.47 | $8.47 | 208,300 | — | — |
| 2013-09-03 | $8.31 | $8.31 | 221,100 | — | — |
| 2013-08-30 | $8.33 | $8.33 | 143,400 | — | — |
| 2013-08-29 | $8.51 | $8.51 | 61,300 | — | — |
| 2013-08-28 | $8.44 | $8.44 | 94,200 | — | — |
| 2013-08-27 | $8.44 | $8.44 | 141,900 | — | — |
| 2013-08-26 | $8.57 | $8.57 | 101,000 | — | — |
| 2013-08-23 | $8.64 | $8.64 | 106,100 | — | — |
| 2013-08-22 | $8.59 | $8.59 | 76,400 | — | — |
| 2013-08-21 | $8.49 | $8.49 | 67,800 | — | — |
| 2013-08-20 | $8.59 | $8.59 | 160,600 | — | — |
| 2013-08-19 | $8.61 | $8.61 | 187,500 | — | — |
| 2013-08-16 | $8.52 | $8.52 | 280,400 | — | — |
| 2013-08-15 | $8.62 | $8.62 | 251,100 | — | — |
| 2013-08-14 | $8.76 | $8.76 | 173,200 | — | — |
| 2013-08-13 | $8.82 | $8.82 | 132,800 | — | — |
| 2013-08-12 | $8.75 | $8.75 | 107,500 | — | — |
| 2013-08-09 | $8.66 | $8.66 | 107,100 | — | — |
| 2013-08-08 | $8.73 | $8.73 | 202,700 | — | — |
| 2013-08-07 | $8.65 | $8.65 | 113,100 | — | — |
| 2013-08-06 | $8.67 | $8.67 | 506,400 | — | — |
| 2013-08-05 | $8.85 | $8.85 | 212,200 | — | — |
| 2013-08-02 | $8.83 | $8.83 | 196,400 | — | — |
| 2013-08-01 | $8.84 | $8.84 | 222,100 | — | — |
| 2013-07-31 | $8.67 | $8.67 | 178,300 | — | — |
| 2013-07-30 | $8.53 | $8.53 | 304,700 | — | — |
| 2013-07-29 | $8.52 | $8.52 | 310,600 | — | — |
| 2013-07-26 | $8.86 | $8.86 | 231,800 | — | — |
| 2013-07-25 | $8.90 | $8.90 | 350,900 | — | — |
| 2013-07-24 | $9.27 | $9.27 | 537,200 | — | — |
| 2013-07-23 | $9.85 | $9.85 | 221,500 | — | — |
| 2013-07-22 | $9.74 | $9.74 | 154,200 | — | — |
| 2013-07-19 | $9.73 | $9.73 | 190,500 | — | — |
| 2013-07-18 | $9.69 | $9.69 | 126,100 | — | — |
| 2013-07-17 | $9.66 | $9.66 | 149,700 | — | — |
| 2013-07-16 | $9.56 | $9.56 | 152,800 | — | — |
| 2013-07-15 | $9.58 | $9.58 | 189,800 | — | — |
| 2013-07-12 | $9.72 | $9.72 | 200,800 | — | — |
| 2013-07-11 | $9.57 | $9.57 | 207,600 | — | — |
| 2013-07-10 | $9.48 | $9.48 | 207,400 | — | — |
| 2013-07-09 | $9.45 | $9.45 | 267,300 | — | — |
| 2013-07-08 | $9.41 | $9.41 | 249,400 | — | — |
| 2013-07-05 | $9.37 | $9.37 | 151,300 | — | — |
| 2013-07-03 | $9.26 | $9.26 | 170,700 | — | — |
| 2013-07-02 | $9.17 | $9.17 | 323,200 | — | — |
| 2013-07-01 | $9.13 | $9.13 | 391,400 | — | — |
| 2013-06-28 | $9.21 | $9.21 | 456,100 | — | — |
| 2013-06-27 | $9.12 | $9.12 | 272,500 | — | — |
| 2013-06-26 | $8.81 | $8.81 | 217,800 | — | — |
| 2013-06-25 | $8.77 | $8.77 | 243,400 | — | — |
| 2013-06-24 | $8.73 | $8.73 | 303,000 | — | — |
| 2013-06-21 | $8.93 | $8.93 | 537,200 | — | — |
| 2013-06-20 | $8.99 | $8.99 | 242,600 | — | — |
| 2013-06-19 | $9.17 | $9.17 | 168,500 | — | — |
| 2013-06-18 | $9.25 | $9.25 | 198,100 | — | — |
| 2013-06-17 | $9.17 | $9.17 | 261,000 | — | — |
| 2013-06-14 | $9.25 | $9.25 | 255,900 | — | — |
| 2013-06-13 | $9.27 | $9.27 | 221,100 | — | — |
| 2013-06-12 | $9.06 | $9.06 | 205,200 | — | — |
| 2013-06-11 | $9.12 | $9.12 | 254,100 | — | — |
| 2013-06-10 | $9.30 | $9.30 | 190,400 | — | — |
| 2013-06-07 | $9.18 | $9.18 | 240,100 | — | — |
| 2013-06-06 | $9.20 | $9.20 | 250,100 | — | — |
| 2013-06-05 | $9.08 | $9.08 | 253,000 | — | — |
| 2013-06-04 | $9.11 | $9.11 | 227,800 | — | — |
| 2013-06-03 | $9.16 | $9.16 | 438,000 | — | — |
| 2013-05-31 | $9.02 | $9.02 | 242,500 | — | — |
| 2013-05-30 | $9.11 | $9.11 | 167,600 | — | — |
| 2013-05-29 | $9.03 | $9.03 | 139,700 | — | — |
| 2013-05-28 | $9.09 | $9.09 | 365,400 | — | — |
| 2013-05-24 | $9.02 | $9.02 | 441,600 | — | — |
| 2013-05-23 | $9.14 | $9.14 | 373,100 | — | — |
| 2013-05-22 | $9.19 | $9.19 | 798,400 | — | — |
| 2013-05-21 | $9.19 | $9.19 | 753,500 | — | — |
| 2013-05-20 | $8.81 | $8.81 | 233,800 | — | — |
| 2013-05-17 | $8.85 | $8.85 | 385,200 | — | — |
| 2013-05-16 | $8.73 | $8.73 | 220,600 | — | — |
| 2013-05-15 | $8.81 | $8.81 | 195,800 | — | — |
| 2013-05-14 | $8.79 | $8.79 | 317,100 | — | — |
| 2013-05-13 | $8.74 | $8.74 | 124,800 | — | — |
| 2013-05-10 | $8.83 | $8.83 | 123,200 | — | — |
| 2013-05-09 | $8.73 | $8.73 | 196,100 | — | — |
| 2013-05-08 | $8.80 | $8.80 | 250,000 | — | — |
| 2013-05-07 | $8.62 | $8.62 | 257,600 | — | — |
| 2013-05-06 | $8.60 | $8.60 | 203,000 | — | — |
| 2013-05-03 | $8.59 | $8.59 | 335,600 | — | — |
| 2013-05-02 | $8.38 | $8.38 | 468,400 | — | — |
| 2013-05-01 | $8.34 | $8.34 | 768,600 | — | — |
| 2013-04-30 | $8.44 | $8.44 | 375,800 | — | — |
| 2013-04-29 | $8.49 | $8.49 | 350,900 | — | — |
| 2013-04-26 | $8.61 | $8.61 | 226,200 | — | — |
| 2013-04-25 | $8.60 | $8.60 | 399,800 | — | — |
| 2013-04-24 | $8.59 | $8.59 | 566,200 | — | — |
| 2013-04-23 | $9.16 | $9.16 | 585,000 | — | — |
| 2013-04-22 | $9.09 | $9.09 | 300,400 | — | — |
| 2013-04-19 | $9.19 | $9.19 | 141,600 | — | — |
| 2013-04-18 | $9.05 | $9.05 | 191,300 | — | — |
| 2013-04-17 | $9.14 | $9.14 | 400,100 | — | — |
| 2013-04-16 | $9.20 | $9.20 | 148,600 | — | — |
| 2013-04-15 | $9.12 | $9.12 | 315,000 | — | — |
| 2013-04-12 | $9.38 | $9.38 | 177,300 | — | — |
| 2013-04-11 | $9.37 | $9.37 | 200,000 | — | — |
| 2013-04-10 | $9.48 | $9.48 | 317,100 | — | — |
| 2013-04-09 | $9.39 | $9.39 | 158,800 | — | — |
| 2013-04-08 | $9.37 | $9.37 | 213,400 | — | — |
| 2013-04-05 | $9.34 | $9.34 | 173,300 | — | — |
| 2013-04-04 | $9.44 | $9.44 | 142,700 | — | — |
| 2013-04-03 | $9.43 | $9.43 | 173,900 | — | — |
| 2013-04-02 | $9.68 | $9.68 | 152,700 | — | — |
| 2013-04-01 | $9.86 | $9.86 | 245,900 | — | — |
| 2013-03-28 | $10.13 | $10.13 | 207,600 | — | — |
| 2013-03-27 | $10.15 | $10.15 | 124,800 | — | — |
| 2013-03-26 | $10.17 | $10.17 | 148,600 | — | — |
| 2013-03-25 | $10.25 | $10.25 | 135,700 | — | — |
| 2013-03-22 | $10.22 | $10.22 | 235,800 | — | — |
| 2013-03-21 | $10.18 | $10.18 | 249,000 | — | — |
| 2013-03-20 | $10.11 | $10.11 | 268,000 | — | — |
| 2013-03-19 | $10.04 | $10.04 | 562,900 | — | — |
| 2013-03-18 | $10.03 | $10.03 | 731,700 | — | — |
| 2013-03-15 | $10.01 | $10.01 | 897,300 | — | — |
| 2013-03-14 | $9.97 | $9.97 | 448,000 | — | — |
| 2013-03-13 | $9.64 | $9.64 | 609,800 | — | — |
| 2013-03-12 | $9.49 | $9.49 | 181,200 | — | — |
| 2013-03-11 | $9.49 | $9.49 | 187,400 | — | — |
| 2013-03-08 | $9.45 | $9.45 | 407,300 | — | — |
| 2013-03-07 | $9.45 | $9.45 | 276,900 | — | — |
| 2013-03-06 | $9.55 | $9.55 | 87,500 | — | — |
| 2013-03-05 | $9.59 | $9.59 | 184,700 | — | — |
| 2013-03-04 | $9.49 | $9.49 | 207,400 | — | — |
| 2013-03-01 | $9.47 | $9.47 | 173,200 | — | — |
| 2013-02-28 | $9.64 | $9.64 | 210,000 | — | — |
| 2013-02-27 | $9.56 | $9.56 | 156,700 | — | — |
| 2013-02-26 | $9.60 | $9.60 | 234,000 | — | — |
| 2013-02-25 | $9.63 | $9.63 | 285,000 | — | — |
| 2013-02-22 | $9.64 | $9.64 | 138,200 | — | — |
| 2013-02-21 | $9.54 | $9.54 | 195,500 | — | — |
| 2013-02-20 | $9.82 | $9.82 | 237,800 | — | — |
| 2013-02-19 | $9.97 | $9.97 | 230,100 | — | — |
| 2013-02-15 | $9.77 | $9.77 | 205,700 | — | — |
| 2013-02-14 | $9.71 | $9.71 | 157,700 | — | — |
| 2013-02-13 | $9.60 | $9.60 | 246,600 | — | — |
| 2013-02-12 | $9.61 | $9.61 | 137,900 | — | — |
| 2013-02-11 | $9.62 | $9.62 | 165,800 | — | — |
| 2013-02-08 | $9.69 | $9.69 | 425,500 | — | — |
| 2013-02-07 | $9.57 | $9.57 | 429,400 | — | — |
| 2013-02-06 | $9.52 | $9.52 | 175,300 | — | — |
| 2013-02-05 | $9.44 | $9.44 | 203,000 | — | — |
| 2013-02-04 | $9.34 | $9.34 | 359,500 | — | — |
| 2013-02-01 | $9.57 | $9.57 | 208,800 | — | — |
| 2013-01-31 | $9.41 | $9.41 | 494,800 | — | — |
| 2013-01-30 | $9.60 | $9.60 | 521,000 | — | — |
| 2013-01-29 | $9.77 | $9.77 | 367,800 | — | — |
| 2013-01-28 | $9.82 | $9.82 | 221,200 | — | — |
| 2013-01-25 | $9.77 | $9.77 | 325,400 | — | — |
| 2013-01-24 | $9.85 | $9.85 | 316,600 | — | — |
| 2013-01-23 | $9.55 | $9.55 | 187,700 | — | — |
| 2013-01-22 | $9.52 | $9.52 | 233,400 | — | — |
| 2013-01-18 | $9.40 | $9.40 | 177,500 | — | — |
| 2013-01-17 | $9.48 | $9.48 | 243,500 | — | — |
| 2013-01-16 | $9.40 | $9.40 | 204,100 | — | — |
| 2013-01-15 | $9.52 | $9.52 | 158,100 | — | — |
| 2013-01-14 | $9.56 | $9.56 | 247,200 | — | — |
| 2013-01-11 | $9.52 | $9.52 | 245,800 | — | — |
| 2013-01-10 | $9.47 | $9.47 | 243,700 | — | — |
| 2013-01-09 | $9.26 | $9.26 | 233,000 | — | — |
| 2013-01-08 | $9.32 | $9.32 | 279,600 | — | — |
| 2013-01-07 | $9.32 | $9.32 | 203,300 | — | — |
| 2013-01-04 | $9.52 | $9.52 | 234,700 | — | — |
| 2013-01-03 | $9.36 | $9.36 | 276,400 | — | — |
| 2013-01-02 | $9.17 | $9.17 | 636,800 | — | — |