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
- 1997-07-02 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 | $10.15 | $10.15 | 648,900 | — | — |
| 2013-12-30 | $10.29 | $10.29 | 730,500 | — | — |
| 2013-12-27 | $10.34 | $10.34 | 730,400 | — | — |
| 2013-12-26 | $10.46 | $10.46 | 834,900 | — | — |
| 2013-12-24 | $10.34 | $10.34 | 478,700 | — | — |
| 2013-12-23 | $10.14 | $10.14 | 642,000 | — | — |
| 2013-12-20 | $9.95 | $9.95 | 3,067,400 | — | — |
| 2013-12-19 | $9.64 | $9.64 | 916,500 | — | — |
| 2013-12-18 | $9.87 | $9.87 | 1,387,100 | — | — |
| 2013-12-17 | $9.35 | $9.35 | 1,315,200 | — | — |
| 2013-12-16 | $8.95 | $8.95 | 753,000 | — | — |
| 2013-12-13 | $9.02 | $9.02 | 552,500 | — | — |
| 2013-12-12 | $9.01 | $9.01 | 719,100 | — | — |
| 2013-12-11 | $9.04 | $9.04 | 883,200 | — | — |
| 2013-12-10 | $9.22 | $9.22 | 540,800 | — | — |
| 2013-12-09 | $9.37 | $9.37 | 716,400 | — | — |
| 2013-12-06 | $9.54 | $9.54 | 455,500 | — | — |
| 2013-12-05 | $9.50 | $9.50 | 620,200 | — | — |
| 2013-12-04 | $9.43 | $9.43 | 631,400 | — | — |
| 2013-12-03 | $9.35 | $9.35 | 1,538,100 | — | — |
| 2013-12-02 | $9.87 | $9.87 | 1,540,900 | — | — |
| 2013-11-29 | $10.42 | $10.42 | 410,900 | — | — |
| 2013-11-27 | $10.43 | $10.43 | 950,600 | — | — |
| 2013-11-26 | $10.28 | $10.28 | 1,126,100 | — | — |
| 2013-11-25 | $10.14 | $10.14 | 2,370,600 | — | — |
| 2013-11-22 | $9.48 | $9.48 | 1,088,900 | — | — |
| 2013-11-21 | $9.37 | $9.37 | 1,339,200 | — | — |
| 2013-11-20 | $8.99 | $8.99 | 956,100 | — | — |
| 2013-11-19 | $9.11 | $9.11 | 1,176,900 | — | — |
| 2013-11-18 | $9.24 | $9.24 | 1,218,200 | — | — |
| 2013-11-15 | $9.48 | $9.48 | 6,856,400 | — | — |
| 2013-11-14 | $9.50 | $9.50 | 1,442,500 | — | — |
| 2013-11-13 | $9.63 | $9.63 | 1,162,900 | — | — |
| 2013-11-12 | $9.84 | $9.84 | 622,000 | — | — |
| 2013-11-11 | $9.86 | $9.86 | 1,701,100 | — | — |
| 2013-11-08 | $10.64 | $10.64 | 574,700 | — | — |
| 2013-11-07 | $10.40 | $10.40 | 1,078,900 | — | — |
| 2013-11-06 | $10.92 | $10.92 | 795,900 | — | — |
| 2013-11-05 | $11.26 | $11.26 | 355,700 | — | — |
| 2013-11-04 | $11.30 | $11.30 | 450,300 | — | — |
| 2013-11-01 | $11.21 | $11.21 | 677,800 | — | — |
| 2013-10-31 | $11.44 | $11.44 | 1,221,100 | — | — |
| 2013-10-30 | $10.80 | $10.80 | 504,700 | — | — |
| 2013-10-29 | $10.80 | $10.80 | 615,100 | — | — |
| 2013-10-28 | $10.97 | $10.97 | 804,900 | — | — |
| 2013-10-25 | $10.88 | $10.88 | 880,700 | — | — |
| 2013-10-24 | $11.15 | $11.15 | 1,293,600 | — | — |
| 2013-10-23 | $11.13 | $11.13 | 1,540,200 | — | — |
| 2013-10-22 | $11.45 | $11.45 | 964,500 | — | — |
| 2013-10-21 | $11.77 | $11.77 | 1,403,500 | — | — |
| 2013-10-18 | $11.95 | $11.95 | 1,530,600 | — | — |
| 2013-10-17 | $10.99 | $10.99 | 442,300 | — | — |
| 2013-10-16 | $10.93 | $10.93 | 666,500 | — | — |
| 2013-10-15 | $10.72 | $10.72 | 461,100 | — | — |
| 2013-10-14 | $10.71 | $10.71 | 371,600 | — | — |
| 2013-10-11 | $10.61 | $10.61 | 542,200 | — | — |
| 2013-10-10 | $10.44 | $10.44 | 457,200 | — | — |
| 2013-10-09 | $10.22 | $10.22 | 449,300 | — | — |
| 2013-10-08 | $10.20 | $10.20 | 984,500 | — | — |
| 2013-10-07 | $10.22 | $10.22 | 337,500 | — | — |
| 2013-10-04 | $10.42 | $10.42 | 378,400 | — | — |
| 2013-10-03 | $10.44 | $10.44 | 654,900 | — | — |
| 2013-10-02 | $10.47 | $10.47 | 488,900 | — | — |
| 2013-10-01 | $10.51 | $10.51 | 918,700 | — | — |
| 2013-09-30 | $10.07 | $10.07 | 1,850,200 | — | — |
| 2013-09-27 | $10.36 | $10.36 | 904,200 | — | — |
| 2013-09-26 | $10.84 | $10.84 | 681,900 | — | — |
| 2013-09-25 | $10.75 | $10.75 | 726,500 | — | — |
| 2013-09-24 | $10.40 | $10.40 | 517,200 | — | — |
| 2013-09-23 | $10.54 | $10.54 | 978,200 | — | — |
| 2013-09-20 | $10.23 | $10.23 | 1,748,300 | — | — |
| 2013-09-19 | $10.34 | $10.34 | 692,000 | — | — |
| 2013-09-18 | $10.62 | $10.62 | 1,540,200 | — | — |
| 2013-09-17 | $9.74 | $9.74 | 373,000 | — | — |
| 2013-09-16 | $9.70 | $9.70 | 886,300 | — | — |
| 2013-09-13 | $9.68 | $9.68 | 252,200 | — | — |
| 2013-09-12 | $9.64 | $9.64 | 568,600 | — | — |
| 2013-09-11 | $9.84 | $9.84 | 437,800 | — | — |
| 2013-09-10 | $9.80 | $9.80 | 607,300 | — | — |
| 2013-09-09 | $9.70 | $9.70 | 464,000 | — | — |
| 2013-09-06 | $9.51 | $9.51 | 591,100 | — | — |
| 2013-09-05 | $9.68 | $9.68 | 403,300 | — | — |
| 2013-09-04 | $9.66 | $9.66 | 549,100 | — | — |
| 2013-09-03 | $9.74 | $9.74 | 1,061,500 | — | — |
| 2013-08-30 | $9.25 | $9.25 | 517,500 | — | — |
| 2013-08-29 | $9.32 | $9.32 | 283,700 | — | — |
| 2013-08-28 | $9.20 | $9.20 | 341,300 | — | — |
| 2013-08-27 | $9.09 | $9.09 | 488,900 | — | — |
| 2013-08-26 | $9.34 | $9.34 | 449,000 | — | — |
| 2013-08-23 | $9.35 | $9.35 | 376,400 | — | — |
| 2013-08-22 | $9.32 | $9.32 | 218,400 | — | — |
| 2013-08-21 | $9.20 | $9.20 | 488,000 | — | — |
| 2013-08-20 | $9.21 | $9.21 | 334,900 | — | — |
| 2013-08-19 | $9.04 | $9.04 | 482,100 | — | — |
| 2013-08-16 | $9.09 | $9.09 | 414,000 | — | — |
| 2013-08-15 | $9.12 | $9.12 | 750,700 | — | — |
| 2013-08-14 | $9.38 | $9.38 | 298,100 | — | — |
| 2013-08-13 | $9.36 | $9.36 | 452,100 | — | — |
| 2013-08-12 | $9.56 | $9.56 | 1,185,300 | — | — |
| 2013-08-09 | $9.32 | $9.32 | 492,800 | — | — |
| 2013-08-08 | $9.28 | $9.28 | 589,900 | — | — |
| 2013-08-07 | $9.33 | $9.33 | 423,700 | — | — |
| 2013-08-06 | $9.41 | $9.41 | 459,000 | — | — |
| 2013-08-05 | $9.43 | $9.43 | 396,800 | — | — |
| 2013-08-02 | $9.45 | $9.45 | 461,200 | — | — |
| 2013-08-01 | $9.23 | $9.23 | 507,900 | — | — |
| 2013-07-31 | $9.06 | $9.06 | 718,500 | — | — |
| 2013-07-30 | $9.10 | $9.10 | 391,900 | — | — |
| 2013-07-29 | $9.18 | $9.18 | 512,300 | — | — |
| 2013-07-26 | $9.24 | $9.24 | 860,900 | — | — |
| 2013-07-25 | $9.44 | $9.44 | 2,229,800 | — | — |
| 2013-07-24 | $8.68 | $8.68 | 623,900 | — | — |
| 2013-07-23 | $8.64 | $8.64 | 321,300 | — | — |
| 2013-07-22 | $8.81 | $8.81 | 437,000 | — | — |
| 2013-07-19 | $8.71 | $8.71 | 343,900 | — | — |
| 2013-07-18 | $8.77 | $8.77 | 538,500 | — | — |
| 2013-07-17 | $8.77 | $8.77 | 949,300 | — | — |
| 2013-07-16 | $8.97 | $8.97 | 1,246,000 | — | — |
| 2013-07-15 | $8.75 | $8.75 | 507,400 | — | — |
| 2013-07-12 | $8.75 | $8.75 | 978,700 | — | — |
| 2013-07-11 | $8.74 | $8.74 | 738,000 | — | — |
| 2013-07-10 | $8.55 | $8.55 | 456,500 | — | — |
| 2013-07-09 | $8.37 | $8.37 | 757,600 | — | — |
| 2013-07-08 | $8.50 | $8.50 | 609,400 | — | — |
| 2013-07-05 | $8.53 | $8.53 | 533,400 | — | — |
| 2013-07-03 | $8.43 | $8.43 | 272,100 | — | — |
| 2013-07-02 | $8.41 | $8.41 | 725,900 | — | — |
| 2013-07-01 | $8.43 | $8.43 | 694,200 | — | — |
| 2013-06-28 | $8.24 | $8.24 | 951,600 | — | — |
| 2013-06-27 | $8.25 | $8.25 | 400,000 | — | — |
| 2013-06-26 | $8.24 | $8.24 | 614,900 | — | — |
| 2013-06-25 | $8.10 | $8.10 | 546,500 | — | — |
| 2013-06-24 | $8.12 | $8.12 | 913,900 | — | — |
| 2013-06-21 | $8.17 | $8.17 | 4,499,200 | — | — |
| 2013-06-20 | $8.23 | $8.23 | 769,500 | — | — |
| 2013-06-19 | $8.21 | $8.21 | 751,000 | — | — |
| 2013-06-18 | $8.24 | $8.24 | 775,200 | — | — |
| 2013-06-17 | $8.14 | $8.14 | 934,400 | — | — |
| 2013-06-14 | $7.72 | $7.72 | 371,000 | — | — |
| 2013-06-13 | $7.91 | $7.91 | 340,800 | — | — |
| 2013-06-12 | $7.76 | $7.76 | 360,900 | — | — |
| 2013-06-11 | $7.89 | $7.89 | 489,400 | — | — |
| 2013-06-10 | $8.04 | $8.04 | 643,900 | — | — |
| 2013-06-07 | $8.22 | $8.22 | 582,600 | — | — |
| 2013-06-06 | $8.08 | $8.08 | 361,700 | — | — |
| 2013-06-05 | $7.85 | $7.85 | 608,700 | — | — |
| 2013-06-04 | $8.09 | $8.09 | 470,400 | — | — |
| 2013-06-03 | $8.27 | $8.27 | 896,400 | — | — |
| 2013-05-31 | $8.27 | $8.27 | 2,449,300 | — | — |
| 2013-05-30 | $7.94 | $7.94 | 598,400 | — | — |
| 2013-05-29 | $7.78 | $7.78 | 613,000 | — | — |
| 2013-05-28 | $7.84 | $7.84 | 1,178,600 | — | — |
| 2013-05-24 | $7.82 | $7.82 | 1,034,800 | — | — |
| 2013-05-23 | $7.96 | $7.96 | 2,109,300 | — | — |
| 2013-05-22 | $7.37 | $7.37 | 1,040,600 | — | — |
| 2013-05-21 | $7.56 | $7.56 | 380,000 | — | — |
| 2013-05-20 | $7.52 | $7.52 | 441,900 | — | — |
| 2013-05-17 | $7.40 | $7.40 | 434,900 | — | — |
| 2013-05-16 | $7.37 | $7.37 | 450,000 | — | — |
| 2013-05-15 | $7.38 | $7.38 | 423,800 | — | — |
| 2013-05-14 | $7.49 | $7.49 | 185,500 | — | — |
| 2013-05-13 | $7.40 | $7.40 | 324,900 | — | — |
| 2013-05-10 | $7.58 | $7.58 | 444,400 | — | — |
| 2013-05-09 | $7.53 | $7.53 | 162,800 | — | — |
| 2013-05-08 | $7.66 | $7.66 | 401,300 | — | — |
| 2013-05-07 | $7.64 | $7.64 | 689,900 | — | — |
| 2013-05-06 | $7.43 | $7.43 | 525,500 | — | — |
| 2013-05-03 | $7.44 | $7.44 | 715,900 | — | — |
| 2013-05-02 | $7.36 | $7.36 | 490,300 | — | — |
| 2013-05-01 | $7.07 | $7.07 | 652,300 | — | — |
| 2013-04-30 | $7.23 | $7.23 | 408,600 | — | — |
| 2013-04-29 | $7.32 | $7.32 | 333,700 | — | — |
| 2013-04-26 | $7.23 | $7.23 | 343,300 | — | — |
| 2013-04-25 | $7.36 | $7.36 | 326,400 | — | — |
| 2013-04-24 | $7.34 | $7.34 | 295,200 | — | — |
| 2013-04-23 | $7.47 | $7.47 | 702,000 | — | — |
| 2013-04-22 | $7.24 | $7.24 | 480,600 | — | — |
| 2013-04-19 | $7.17 | $7.17 | 734,000 | — | — |
| 2013-04-18 | $7.11 | $7.11 | 804,100 | — | — |
| 2013-04-17 | $7.21 | $7.21 | 1,146,900 | — | — |
| 2013-04-16 | $7.30 | $7.30 | 717,100 | — | — |
| 2013-04-15 | $7.02 | $7.02 | 815,700 | — | — |
| 2013-04-12 | $7.27 | $7.27 | 1,670,500 | — | — |
| 2013-04-11 | $6.84 | $6.84 | 357,600 | — | — |
| 2013-04-10 | $6.75 | $6.75 | 535,800 | — | — |
| 2013-04-09 | $6.70 | $6.70 | 333,600 | — | — |
| 2013-04-08 | $6.61 | $6.61 | 218,600 | — | — |
| 2013-04-05 | $6.57 | $6.57 | 303,600 | — | — |
| 2013-04-04 | $6.53 | $6.53 | 267,200 | — | — |
| 2013-04-03 | $6.47 | $6.47 | 502,900 | — | — |
| 2013-04-02 | $6.66 | $6.66 | 383,000 | — | — |
| 2013-04-01 | $6.70 | $6.70 | 400,800 | — | — |
| 2013-03-28 | $6.85 | $6.85 | 358,600 | — | — |
| 2013-03-27 | $6.74 | $6.74 | 432,900 | — | — |
| 2013-03-26 | $6.73 | $6.73 | 419,700 | — | — |
| 2013-03-25 | $6.85 | $6.85 | 514,800 | — | — |
| 2013-03-22 | $6.97 | $6.97 | 571,100 | — | — |
| 2013-03-21 | $6.94 | $6.94 | 300,400 | — | — |
| 2013-03-20 | $7.03 | $7.03 | 423,300 | — | — |
| 2013-03-19 | $6.91 | $6.91 | 917,700 | — | — |
| 2013-03-18 | $6.90 | $6.90 | 546,800 | — | — |
| 2013-03-15 | $7.01 | $7.01 | 993,300 | — | — |
| 2013-03-14 | $6.89 | $6.89 | 747,200 | — | — |
| 2013-03-13 | $6.66 | $6.66 | 426,200 | — | — |
| 2013-03-12 | $6.56 | $6.56 | 774,800 | — | — |
| 2013-03-11 | $6.70 | $6.70 | 539,500 | — | — |
| 2013-03-08 | $6.85 | $6.85 | 446,200 | — | — |
| 2013-03-07 | $6.86 | $6.86 | 583,300 | — | — |
| 2013-03-06 | $6.82 | $6.82 | 874,400 | — | — |
| 2013-03-05 | $6.79 | $6.79 | 578,200 | — | — |
| 2013-03-04 | $6.78 | $6.78 | 952,000 | — | — |
| 2013-03-01 | $6.66 | $6.66 | 1,742,500 | — | — |
| 2013-02-28 | $6.05 | $6.05 | 1,142,300 | — | — |
| 2013-02-27 | $6.16 | $6.16 | 475,200 | — | — |
| 2013-02-26 | $6.20 | $6.20 | 700,800 | — | — |
| 2013-02-25 | $6.16 | $6.16 | 786,000 | — | — |
| 2013-02-22 | $6.37 | $6.37 | 877,300 | — | — |
| 2013-02-21 | $6.33 | $6.33 | 2,042,600 | — | — |
| 2013-02-20 | $6.66 | $6.66 | 699,400 | — | — |
| 2013-02-19 | $6.84 | $6.84 | 536,500 | — | — |
| 2013-02-15 | $6.73 | $6.73 | 588,100 | — | — |
| 2013-02-14 | $6.75 | $6.75 | 344,900 | — | — |
| 2013-02-13 | $6.80 | $6.80 | 616,700 | — | — |
| 2013-02-12 | $6.67 | $6.67 | 436,700 | — | — |
| 2013-02-11 | $6.73 | $6.73 | 814,600 | — | — |
| 2013-02-08 | $6.81 | $6.81 | 434,000 | — | — |
| 2013-02-07 | $6.88 | $6.88 | 1,322,900 | — | — |
| 2013-02-06 | $6.85 | $6.85 | 1,790,600 | — | — |
| 2013-02-05 | $7.11 | $7.11 | 736,000 | — | — |
| 2013-02-04 | $7.00 | $7.00 | 733,700 | — | — |
| 2013-02-01 | $7.02 | $7.02 | 1,263,900 | — | — |
| 2013-01-31 | $6.62 | $6.62 | 857,400 | — | — |
| 2013-01-30 | $6.47 | $6.47 | 1,141,400 | — | — |
| 2013-01-29 | $6.45 | $6.45 | 1,826,300 | — | — |
| 2013-01-28 | $6.51 | $6.51 | 2,800,600 | — | — |
| 2013-01-25 | $7.08 | $7.08 | 4,945,000 | — | — |
| 2013-01-24 | $7.94 | $7.94 | 1,052,400 | — | — |
| 2013-01-23 | $7.73 | $7.73 | 630,800 | — | — |
| 2013-01-22 | $7.84 | $7.84 | 538,200 | — | — |
| 2013-01-18 | $7.80 | $7.80 | 371,900 | — | — |
| 2013-01-17 | $7.72 | $7.72 | 479,200 | — | — |
| 2013-01-16 | $7.65 | $7.65 | 870,100 | — | — |
| 2013-01-15 | $7.88 | $7.88 | 1,007,600 | — | — |
| 2013-01-14 | $7.54 | $7.54 | 307,500 | — | — |
| 2013-01-11 | $7.59 | $7.59 | 345,800 | — | — |
| 2013-01-10 | $7.48 | $7.48 | 646,200 | — | — |
| 2013-01-09 | $7.68 | $7.68 | 576,400 | — | — |
| 2013-01-08 | $7.69 | $7.69 | 788,500 | — | — |
| 2013-01-07 | $7.67 | $7.67 | 832,700 | — | — |
| 2013-01-04 | $7.49 | $7.49 | 311,700 | — | — |
| 2013-01-03 | $7.46 | $7.46 | 481,600 | — | — |
| 2013-01-02 | $7.47 | $7.47 | 947,500 | — | — |