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
- 1999-09-23 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 | $10.24 | $10.24 | 414,200 | — | — |
| 2013-12-30 | $10.15 | $10.15 | 110,400 | — | — |
| 2013-12-27 | $10.16 | $10.16 | 53,900 | — | — |
| 2013-12-26 | $10.14 | $10.14 | 85,900 | — | — |
| 2013-12-24 | $10.12 | $10.12 | 22,300 | — | — |
| 2013-12-23 | $10.13 | $10.13 | 78,700 | — | — |
| 2013-12-20 | $10.10 | $10.10 | 209,700 | — | — |
| 2013-12-19 | $10.07 | $10.07 | 91,200 | — | — |
| 2013-12-18 | $10.15 | $10.15 | 82,700 | — | — |
| 2013-12-17 | $10.12 | $10.12 | 145,600 | — | — |
| 2013-12-16 | $10.18 | $10.18 | 121,100 | — | — |
| 2013-12-13 | $10.51 | $10.51 | 178,000 | — | — |
| 2013-12-12 | $10.57 | $10.57 | 69,400 | — | — |
| 2013-12-11 | $10.78 | $10.78 | 104,900 | — | — |
| 2013-12-10 | $11.09 | $11.09 | 107,800 | — | — |
| 2013-12-09 | $11.28 | $11.28 | 117,400 | — | — |
| 2013-12-06 | $11.29 | $11.29 | 99,300 | — | — |
| 2013-12-05 | $11.14 | $11.14 | 37,400 | — | — |
| 2013-12-04 | $11.05 | $11.05 | 53,600 | — | — |
| 2013-12-03 | $11.09 | $11.09 | 123,800 | — | — |
| 2013-12-02 | $11.18 | $11.18 | 152,300 | — | — |
| 2013-11-29 | $11.51 | $11.51 | 34,600 | — | — |
| 2013-11-27 | $11.55 | $11.55 | 182,100 | — | — |
| 2013-11-26 | $11.08 | $11.08 | 152,800 | — | — |
| 2013-11-25 | $10.86 | $10.86 | 106,200 | — | — |
| 2013-11-22 | $11.05 | $11.05 | 207,900 | — | — |
| 2013-11-21 | $11.66 | $11.66 | 107,200 | — | — |
| 2013-11-20 | $11.53 | $11.53 | 47,000 | — | — |
| 2013-11-19 | $11.60 | $11.60 | 98,600 | — | — |
| 2013-11-18 | $12.04 | $12.04 | 102,000 | — | — |
| 2013-11-15 | $12.20 | $12.20 | 110,000 | — | — |
| 2013-11-14 | $12.47 | $12.47 | 101,900 | — | — |
| 2013-11-13 | $13.03 | $13.03 | 91,000 | — | — |
| 2013-11-12 | $13.24 | $13.24 | 150,500 | — | — |
| 2013-11-11 | $13.53 | $13.53 | 208,700 | — | — |
| 2013-11-08 | $13.40 | $13.40 | 385,200 | — | — |
| 2013-11-07 | $11.98 | $11.98 | 107,400 | — | — |
| 2013-11-06 | $12.20 | $12.20 | 174,500 | — | — |
| 2013-11-05 | $12.18 | $12.18 | 162,800 | — | — |
| 2013-11-04 | $11.70 | $11.70 | 190,100 | — | — |
| 2013-11-01 | $11.61 | $11.61 | 337,700 | — | — |
| 2013-10-31 | $11.48 | $11.48 | 805,300 | — | — |
| 2013-10-30 | $12.33 | $12.33 | 107,700 | — | — |
| 2013-10-29 | $12.66 | $12.66 | 62,300 | — | — |
| 2013-10-28 | $12.85 | $12.85 | 113,900 | — | — |
| 2013-10-25 | $12.65 | $12.65 | 181,700 | — | — |
| 2013-10-24 | $13.40 | $13.40 | 33,500 | — | — |
| 2013-10-23 | $13.37 | $13.37 | 55,300 | — | — |
| 2013-10-22 | $13.60 | $13.60 | 132,800 | — | — |
| 2013-10-21 | $13.56 | $13.56 | 160,700 | — | — |
| 2013-10-18 | $13.75 | $13.75 | 91,000 | — | — |
| 2013-10-17 | $13.60 | $13.60 | 116,300 | — | — |
| 2013-10-16 | $13.21 | $13.21 | 102,300 | — | — |
| 2013-10-15 | $13.13 | $13.13 | 125,100 | — | — |
| 2013-10-14 | $13.14 | $13.14 | 113,600 | — | — |
| 2013-10-11 | $13.00 | $13.00 | 135,700 | — | — |
| 2013-10-10 | $12.68 | $12.68 | 148,700 | — | — |
| 2013-10-09 | $12.49 | $12.49 | 212,800 | — | — |
| 2013-10-08 | $12.12 | $12.12 | 394,200 | — | — |
| 2013-10-07 | $13.50 | $13.50 | 243,600 | — | — |
| 2013-10-04 | $14.09 | $14.09 | 263,400 | — | — |
| 2013-10-03 | $14.86 | $14.86 | 111,600 | — | — |
| 2013-10-02 | $15.20 | $15.20 | 105,300 | — | — |
| 2013-10-01 | $15.50 | $15.50 | 177,900 | — | — |
| 2013-09-30 | $15.09 | $15.09 | 416,100 | — | — |
| 2013-09-27 | $14.84 | $14.84 | 187,700 | — | — |
| 2013-09-26 | $15.09 | $15.09 | 305,200 | — | — |
| 2013-09-25 | $14.29 | $14.29 | 175,900 | — | — |
| 2013-09-24 | $14.30 | $14.30 | 178,600 | — | — |
| 2013-09-23 | $13.86 | $13.86 | 186,000 | — | — |
| 2013-09-20 | $13.41 | $13.41 | 277,700 | — | — |
| 2013-09-19 | $13.50 | $13.50 | 359,500 | — | — |
| 2013-09-18 | $13.39 | $13.39 | 121,000 | — | — |
| 2013-09-17 | $13.18 | $13.18 | 193,900 | — | — |
| 2013-09-16 | $13.50 | $13.50 | 110,300 | — | — |
| 2013-09-13 | $13.50 | $13.50 | 111,500 | — | — |
| 2013-09-12 | $13.65 | $13.65 | 294,200 | — | — |
| 2013-09-11 | $14.03 | $14.03 | 369,900 | — | — |
| 2013-09-10 | $14.35 | $14.35 | 270,000 | — | — |
| 2013-09-09 | $13.87 | $13.87 | 403,700 | — | — |
| 2013-09-06 | $13.34 | $13.34 | 160,000 | — | — |
| 2013-09-05 | $13.67 | $13.67 | 233,100 | — | — |
| 2013-09-04 | $13.89 | $13.89 | 148,600 | — | — |
| 2013-09-03 | $13.58 | $13.58 | 302,300 | — | — |
| 2013-08-30 | $13.50 | $13.50 | 468,800 | — | — |
| 2013-08-29 | $13.00 | $13.00 | 1,372,500 | — | — |
| 2013-08-28 | $10.82 | $10.82 | 254,700 | — | — |
| 2013-08-27 | $10.56 | $10.56 | 85,900 | — | — |
| 2013-08-26 | $10.84 | $10.84 | 136,500 | — | — |
| 2013-08-23 | $11.35 | $11.35 | 25,700 | — | — |
| 2013-08-22 | $11.30 | $11.30 | 28,900 | — | — |
| 2013-08-21 | $11.24 | $11.24 | 31,600 | — | — |
| 2013-08-20 | $11.30 | $11.30 | 65,900 | — | — |
| 2013-08-19 | $11.25 | $11.25 | 59,800 | — | — |
| 2013-08-16 | $11.30 | $11.30 | 66,500 | — | — |
| 2013-08-15 | $11.34 | $11.34 | 74,300 | — | — |
| 2013-08-14 | $11.67 | $11.67 | 86,400 | — | — |
| 2013-08-13 | $11.64 | $11.64 | 90,600 | — | — |
| 2013-08-12 | $11.58 | $11.58 | 156,400 | — | — |
| 2013-08-09 | $11.62 | $11.62 | 37,500 | — | — |
| 2013-08-08 | $11.78 | $11.78 | 78,700 | — | — |
| 2013-08-07 | $11.82 | $11.82 | 87,500 | — | — |
| 2013-08-06 | $12.11 | $12.11 | 194,500 | — | — |
| 2013-08-05 | $11.92 | $11.92 | 199,100 | — | — |
| 2013-08-02 | $11.45 | $11.45 | 104,200 | — | — |
| 2013-08-01 | $11.53 | $11.53 | 220,300 | — | — |
| 2013-07-31 | $11.51 | $11.51 | 205,400 | — | — |
| 2013-07-30 | $11.58 | $11.58 | 92,200 | — | — |
| 2013-07-29 | $11.66 | $11.66 | 101,400 | — | — |
| 2013-07-26 | $11.61 | $11.61 | 209,900 | — | — |
| 2013-07-25 | $11.07 | $11.07 | 101,100 | — | — |
| 2013-07-24 | $11.00 | $11.00 | 172,000 | — | — |
| 2013-07-23 | $10.98 | $10.98 | 156,800 | — | — |
| 2013-07-22 | $10.60 | $10.60 | 176,200 | — | — |
| 2013-07-19 | $10.30 | $10.30 | 47,000 | — | — |
| 2013-07-18 | $10.56 | $10.56 | 64,800 | — | — |
| 2013-07-17 | $10.74 | $10.74 | 395,700 | — | — |
| 2013-07-16 | $10.49 | $10.49 | 139,500 | — | — |
| 2013-07-15 | $10.21 | $10.21 | 124,100 | — | — |
| 2013-07-12 | $9.99 | $9.99 | 97,400 | — | — |
| 2013-07-11 | $10.15 | $10.15 | 79,600 | — | — |
| 2013-07-10 | $10.01 | $10.01 | 112,500 | — | — |
| 2013-07-09 | $10.03 | $10.03 | 261,100 | — | — |
| 2013-07-08 | $9.85 | $9.85 | 91,400 | — | — |
| 2013-07-05 | $9.83 | $9.83 | 44,700 | — | — |
| 2013-07-03 | $9.64 | $9.64 | 44,200 | — | — |
| 2013-07-02 | $9.54 | $9.54 | 112,800 | — | — |
| 2013-07-01 | $9.55 | $9.55 | 262,000 | — | — |
| 2013-06-28 | $9.62 | $9.62 | 1,869,300 | — | — |
| 2013-06-27 | $9.40 | $9.40 | 422,500 | — | — |
| 2013-06-26 | $8.80 | $8.80 | 296,800 | — | — |
| 2013-06-25 | $8.51 | $8.51 | 160,400 | — | — |
| 2013-06-24 | $7.90 | $7.90 | 148,000 | — | — |
| 2013-06-21 | $7.75 | $7.75 | 79,900 | — | — |
| 2013-06-20 | $7.92 | $7.92 | 129,200 | — | — |
| 2013-06-19 | $8.14 | $8.14 | 60,600 | — | — |
| 2013-06-18 | $8.06 | $8.06 | 77,100 | — | — |
| 2013-06-17 | $8.14 | $8.14 | 37,400 | — | — |
| 2013-06-14 | $8.09 | $8.09 | 10,300 | — | — |
| 2013-06-13 | $8.10 | $8.10 | 14,800 | — | — |
| 2013-06-12 | $8.01 | $8.01 | 93,700 | — | — |
| 2013-06-11 | $8.00 | $8.00 | 75,900 | — | — |
| 2013-06-10 | $8.02 | $8.02 | 50,300 | — | — |
| 2013-06-07 | $8.07 | $8.07 | 64,500 | — | — |
| 2013-06-06 | $8.06 | $8.06 | 19,900 | — | — |
| 2013-06-05 | $8.09 | $8.09 | 67,800 | — | — |
| 2013-06-04 | $8.25 | $8.25 | 84,400 | — | — |
| 2013-06-03 | $8.20 | $8.20 | 133,900 | — | — |
| 2013-05-31 | $8.03 | $8.03 | 163,300 | — | — |
| 2013-05-30 | $7.93 | $7.93 | 19,000 | — | — |
| 2013-05-29 | $7.90 | $7.90 | 35,500 | — | — |
| 2013-05-28 | $7.70 | $7.70 | 78,300 | — | — |
| 2013-05-24 | $7.71 | $7.71 | 69,800 | — | — |
| 2013-05-23 | $7.81 | $7.81 | 181,900 | — | — |
| 2013-05-22 | $7.92 | $7.92 | 44,500 | — | — |
| 2013-05-21 | $8.05 | $8.05 | 85,000 | — | — |
| 2013-05-20 | $8.00 | $8.00 | 50,500 | — | — |
| 2013-05-17 | $7.93 | $7.93 | 14,400 | — | — |
| 2013-05-16 | $8.00 | $8.00 | 100,000 | — | — |
| 2013-05-15 | $7.93 | $7.93 | 116,300 | — | — |
| 2013-05-14 | $7.68 | $7.68 | 125,200 | — | — |
| 2013-05-13 | $7.76 | $7.76 | 32,800 | — | — |
| 2013-05-10 | $7.81 | $7.81 | 69,700 | — | — |
| 2013-05-09 | $7.89 | $7.89 | 38,500 | — | — |
| 2013-05-08 | $8.08 | $8.08 | 224,300 | — | — |
| 2013-05-07 | $8.10 | $8.10 | 199,300 | — | — |
| 2013-05-06 | $7.99 | $7.99 | 123,400 | — | — |
| 2013-05-03 | $7.97 | $7.97 | 396,500 | — | — |
| 2013-05-02 | $7.90 | $7.90 | 212,600 | — | — |
| 2013-05-01 | $7.94 | $7.94 | 46,800 | — | — |
| 2013-04-30 | $8.01 | $8.01 | 21,200 | — | — |
| 2013-04-29 | $7.97 | $7.97 | 65,200 | — | — |
| 2013-04-26 | $8.05 | $8.05 | 50,900 | — | — |
| 2013-04-25 | $8.06 | $8.06 | 198,500 | — | — |
| 2013-04-24 | $8.00 | $8.00 | 66,600 | — | — |
| 2013-04-23 | $8.10 | $8.10 | 153,300 | — | — |
| 2013-04-22 | $8.00 | $8.00 | 45,200 | — | — |
| 2013-04-19 | $7.95 | $7.95 | 140,400 | — | — |
| 2013-04-18 | $8.10 | $8.10 | 61,600 | — | — |
| 2013-04-17 | $8.10 | $8.10 | 36,400 | — | — |
| 2013-04-16 | $8.37 | $8.37 | 26,500 | — | — |
| 2013-04-15 | $8.25 | $8.25 | 101,200 | — | — |
| 2013-04-12 | $8.89 | $8.89 | 36,600 | — | — |
| 2013-04-11 | $8.71 | $8.71 | 70,600 | — | — |
| 2013-04-10 | $8.50 | $8.50 | 30,200 | — | — |
| 2013-04-09 | $8.46 | $8.46 | 22,600 | — | — |
| 2013-04-08 | $8.50 | $8.50 | 16,200 | — | — |
| 2013-04-05 | $8.50 | $8.50 | 16,400 | — | — |
| 2013-04-04 | $8.43 | $8.43 | 14,800 | — | — |
| 2013-04-03 | $8.56 | $8.56 | 23,100 | — | — |
| 2013-04-02 | $8.70 | $8.70 | 66,300 | — | — |
| 2013-04-01 | $8.70 | $8.70 | 73,600 | — | — |
| 2013-03-28 | $8.66 | $8.66 | 47,900 | — | — |
| 2013-03-27 | $8.53 | $8.53 | 12,200 | — | — |
| 2013-03-26 | $8.55 | $8.55 | 15,500 | — | — |
| 2013-03-25 | $8.33 | $8.33 | 56,500 | — | — |
| 2013-03-22 | $8.48 | $8.48 | 11,300 | — | — |
| 2013-03-21 | $8.50 | $8.50 | 9,900 | — | — |
| 2013-03-20 | $8.47 | $8.47 | 49,900 | — | — |
| 2013-03-19 | $8.59 | $8.59 | 36,000 | — | — |
| 2013-03-18 | $8.53 | $8.53 | 35,700 | — | — |
| 2013-03-15 | $8.52 | $8.52 | 22,100 | — | — |
| 2013-03-14 | $8.49 | $8.49 | 24,600 | — | — |
| 2013-03-13 | $8.65 | $8.65 | 11,700 | — | — |
| 2013-03-12 | $8.72 | $8.72 | 17,400 | — | — |
| 2013-03-11 | $8.73 | $8.73 | 25,000 | — | — |
| 2013-03-08 | $8.84 | $8.84 | 61,800 | — | — |
| 2013-03-07 | $8.95 | $8.95 | 229,800 | — | — |
| 2013-03-06 | $8.36 | $8.36 | 44,200 | — | — |
| 2013-03-05 | $8.40 | $8.40 | 55,700 | — | — |
| 2013-03-04 | $8.15 | $8.15 | 23,000 | — | — |
| 2013-03-01 | $8.03 | $8.03 | 39,100 | — | — |
| 2013-02-28 | $7.99 | $7.99 | 87,900 | — | — |
| 2013-02-27 | $7.41 | $7.41 | 20,300 | — | — |
| 2013-02-26 | $7.26 | $7.26 | 46,700 | — | — |
| 2013-02-25 | $7.22 | $7.22 | 28,000 | — | — |
| 2013-02-22 | $7.33 | $7.33 | 11,400 | — | — |
| 2013-02-21 | $7.22 | $7.22 | 43,800 | — | — |
| 2013-02-20 | $7.19 | $7.19 | 68,900 | — | — |
| 2013-02-19 | $7.44 | $7.44 | 99,500 | — | — |
| 2013-02-15 | $7.50 | $7.50 | 32,400 | — | — |
| 2013-02-14 | $7.75 | $7.75 | 97,300 | — | — |
| 2013-02-13 | $7.31 | $7.31 | 659,100 | — | — |
| 2013-02-12 | $7.94 | $7.94 | 54,800 | — | — |
| 2013-02-11 | $7.60 | $7.60 | 52,300 | — | — |
| 2013-02-08 | $7.18 | $7.18 | 81,800 | — | — |
| 2013-02-07 | $6.83 | $6.83 | 182,400 | — | — |
| 2013-02-06 | $7.39 | $7.39 | 47,300 | — | — |
| 2013-02-05 | $7.59 | $7.59 | 57,300 | — | — |
| 2013-02-04 | $7.52 | $7.52 | 33,100 | — | — |
| 2013-02-01 | $7.48 | $7.48 | 45,900 | — | — |
| 2013-01-31 | $7.42 | $7.42 | 41,200 | — | — |
| 2013-01-30 | $7.43 | $7.43 | 67,800 | — | — |
| 2013-01-29 | $7.39 | $7.39 | 55,800 | — | — |
| 2013-01-28 | $7.28 | $7.28 | 46,700 | — | — |
| 2013-01-25 | $7.15 | $7.15 | 74,500 | — | — |
| 2013-01-24 | $7.08 | $7.08 | 125,600 | — | — |
| 2013-01-23 | $6.99 | $6.99 | 134,200 | — | — |
| 2013-01-22 | $6.71 | $6.71 | 38,600 | — | — |
| 2013-01-18 | $6.22 | $6.22 | 46,400 | — | — |
| 2013-01-17 | $5.94 | $5.94 | 34,000 | — | — |
| 2013-01-16 | $5.90 | $5.90 | 150,500 | — | — |
| 2013-01-15 | $5.83 | $5.83 | 74,000 | — | — |
| 2013-01-14 | $4.68 | $4.68 | 3,700 | — | — |
| 2013-01-11 | $4.58 | $4.58 | 14,800 | — | — |
| 2013-01-10 | $4.54 | $4.54 | 7,800 | — | — |
| 2013-01-09 | $4.49 | $4.49 | 39,800 | — | — |
| 2013-01-08 | $4.33 | $4.33 | 15,900 | — | — |
| 2013-01-07 | $4.44 | $4.44 | 400 | — | — |
| 2013-01-04 | $4.49 | $4.49 | 4,800 | — | — |
| 2013-01-03 | $4.49 | $4.49 | 13,800 | — | — |
| 2013-01-02 | $4.45 | $4.45 | 51,200 | — | — |