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
- 2007-11-09 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 | $11.30 | $12.03 | 444,801 | — | — |
| 2013-12-30 | $11.39 | $12.14 | 368,382 | — | — |
| 2013-12-27 | $11.52 | $12.27 | 520,045 | — | — |
| 2013-12-26 | $11.56 | $12.29 | 258,259 | — | — |
| 2013-12-24 | $11.65 | $12.39 | 602,735 | — | — |
| 2013-12-23 | $11.60 | $12.34 | 563,937 | — | — |
| 2013-12-20 | $11.42 | $12.15 | 995,414 | — | — |
| 2013-12-19 | $11.21 | $11.93 | 351,530 | — | — |
| 2013-12-18 | $11.24 | $11.96 | 399,341 | — | — |
| 2013-12-17 | $11.24 | $11.96 | 414,233 | — | — |
| 2013-12-16 | $11.50 | $12.23 | 285,300 | — | — |
| 2013-12-13 | $11.36 | $12.08 | 387,585 | — | — |
| 2013-12-12 | $11.44 | $12.17 | 436,571 | — | — |
| 2013-12-11 | $11.38 | $12.11 | 390,328 | — | — |
| 2013-12-10 | $11.32 | $12.04 | 444,801 | — | — |
| 2013-12-09 | $11.37 | $12.09 | 416,585 | — | — |
| 2013-12-06 | $11.44 | $12.17 | 294,705 | — | — |
| 2013-12-05 | $11.47 | $12.20 | 91,704 | — | — |
| 2013-12-04 | $11.42 | $12.15 | 692,871 | — | — |
| 2013-12-03 | $11.67 | $12.42 | 826,116 | — | — |
| 2013-12-02 | $11.76 | $12.51 | 554,532 | — | — |
| 2013-11-29 | $11.53 | $12.26 | 168,515 | — | — |
| 2013-11-27 | $11.47 | $12.20 | 189,285 | — | — |
| 2013-11-26 | $11.35 | $12.07 | 275,894 | — | — |
| 2013-11-25 | $10.98 | $11.68 | 170,866 | — | — |
| 2013-11-22 | $11.06 | $11.77 | 243,367 | — | — |
| 2013-11-21 | $11.01 | $11.71 | 286,476 | — | — |
| 2013-11-20 | $10.84 | $11.53 | 160,285 | — | — |
| 2013-11-19 | $10.75 | $11.43 | 297,449 | — | — |
| 2013-11-18 | $10.81 | $11.50 | 268,840 | — | — |
| 2013-11-15 | $10.75 | $11.44 | 388,368 | — | — |
| 2013-11-14 | $10.84 | $11.54 | 144,609 | — | — |
| 2013-11-13 | $10.85 | $11.54 | 192,813 | — | — |
| 2013-11-12 | $10.87 | $11.56 | 212,407 | — | — |
| 2013-11-11 | $10.82 | $11.51 | 416,977 | — | — |
| 2013-11-08 | $11.13 | $11.84 | 799,467 | — | — |
| 2013-11-07 | $10.62 | $11.30 | 161,069 | — | — |
| 2013-11-06 | $10.76 | $11.45 | 125,015 | — | — |
| 2013-11-05 | $10.89 | $11.59 | 176,745 | — | — |
| 2013-11-04 | $10.92 | $11.62 | 239,840 | — | — |
| 2013-11-01 | $10.67 | $11.35 | 347,611 | — | — |
| 2013-10-31 | $10.87 | $11.56 | 265,313 | — | — |
| 2013-10-30 | $10.78 | $11.47 | 175,569 | — | — |
| 2013-10-29 | $10.75 | $11.43 | 319,787 | — | — |
| 2013-10-28 | $10.87 | $11.56 | 144,218 | — | — |
| 2013-10-25 | $10.82 | $11.51 | 170,083 | — | — |
| 2013-10-24 | $10.78 | $11.46 | 179,488 | — | — |
| 2013-10-23 | $10.87 | $11.56 | 246,894 | — | — |
| 2013-10-22 | $11.07 | $11.78 | 99,933 | — | — |
| 2013-10-21 | $11.08 | $11.79 | 166,556 | — | — |
| 2013-10-18 | $11.18 | $11.90 | 286,084 | — | — |
| 2013-10-17 | $11.20 | $11.91 | 198,691 | — | — |
| 2013-10-16 | $10.87 | $11.56 | 118,352 | — | — |
| 2013-10-15 | $10.69 | $11.37 | 108,163 | — | — |
| 2013-10-14 | $10.79 | $11.48 | 181,839 | — | — |
| 2013-10-11 | $10.60 | $11.28 | 309,989 | — | — |
| 2013-10-10 | $10.59 | $11.26 | 396,990 | — | — |
| 2013-10-09 | $10.57 | $11.24 | 250,029 | — | — |
| 2013-10-08 | $10.48 | $11.15 | 415,017 | — | — |
| 2013-10-07 | $10.61 | $11.29 | 91,312 | — | — |
| 2013-10-04 | $10.72 | $11.41 | 189,285 | — | — |
| 2013-10-03 | $10.59 | $11.27 | 117,177 | — | — |
| 2013-10-02 | $10.62 | $11.29 | 127,758 | — | — |
| 2013-10-01 | $10.64 | $11.32 | 346,436 | — | — |
| 2013-09-30 | $10.49 | $11.16 | 549,045 | — | — |
| 2013-09-27 | $10.54 | $11.21 | 162,637 | — | — |
| 2013-09-26 | $10.58 | $11.26 | 456,166 | — | — |
| 2013-09-25 | $10.62 | $11.28 | 458,126 | — | — |
| 2013-09-24 | $10.60 | $11.25 | 183,015 | — | — |
| 2013-09-23 | $10.76 | $11.43 | 162,637 | — | — |
| 2013-09-20 | $10.58 | $11.23 | 1,026,766 | — | — |
| 2013-09-19 | $10.54 | $11.19 | 120,312 | — | — |
| 2013-09-18 | $10.46 | $11.11 | 217,110 | — | — |
| 2013-09-17 | $10.55 | $11.20 | 240,232 | — | — |
| 2013-09-16 | $10.25 | $10.89 | 212,407 | — | — |
| 2013-09-13 | $10.21 | $10.84 | 141,866 | — | — |
| 2013-09-12 | $10.15 | $10.78 | 246,110 | — | — |
| 2013-09-11 | $10.21 | $10.84 | 157,150 | — | — |
| 2013-09-10 | $10.19 | $10.82 | 253,164 | — | — |
| 2013-09-09 | $10.03 | $10.65 | 186,542 | — | — |
| 2013-09-06 | $10.00 | $10.62 | 262,962 | — | — |
| 2013-09-05 | $9.93 | $10.55 | 246,894 | — | — |
| 2013-09-04 | $9.97 | $10.59 | 278,246 | — | — |
| 2013-09-03 | $10.04 | $10.66 | 271,584 | — | — |
| 2013-08-30 | $9.86 | $10.47 | 320,570 | — | — |
| 2013-08-29 | $10.03 | $10.65 | 159,501 | — | — |
| 2013-08-28 | $9.89 | $10.50 | 241,016 | — | — |
| 2013-08-27 | $9.89 | $10.50 | 364,855 | — | — |
| 2013-08-26 | $9.89 | $10.50 | 296,665 | — | — |
| 2013-08-23 | $9.88 | $10.50 | 150,096 | — | — |
| 2013-08-22 | $9.82 | $10.43 | 271,975 | — | — |
| 2013-08-21 | $9.76 | $10.37 | 215,151 | — | — |
| 2013-08-20 | $9.87 | $10.48 | 338,990 | — | — |
| 2013-08-19 | $9.70 | $10.30 | 189,285 | — | — |
| 2013-08-16 | $9.71 | $10.31 | 193,988 | — | — |
| 2013-08-15 | $9.71 | $10.32 | 465,964 | — | — |
| 2013-08-14 | $9.77 | $10.38 | 182,623 | — | — |
| 2013-08-13 | $9.77 | $10.38 | 208,096 | — | — |
| 2013-08-12 | $9.70 | $10.30 | 353,098 | — | — |
| 2013-08-09 | $9.63 | $10.22 | 380,139 | — | — |
| 2013-08-08 | $9.57 | $10.17 | 540,032 | — | — |
| 2013-08-07 | $9.84 | $10.45 | 508,680 | — | — |
| 2013-08-06 | $9.96 | $10.58 | 325,273 | — | — |
| 2013-08-05 | $10.10 | $10.73 | 158,718 | — | — |
| 2013-08-02 | $9.92 | $10.54 | 224,164 | — | — |
| 2013-08-01 | $9.91 | $10.52 | 189,677 | — | — |
| 2013-07-31 | $9.76 | $10.36 | 404,044 | — | — |
| 2013-07-30 | $9.82 | $10.43 | 151,664 | — | — |
| 2013-07-29 | $9.77 | $10.38 | 199,475 | — | — |
| 2013-07-26 | $9.75 | $10.35 | 117,569 | — | — |
| 2013-07-25 | $9.89 | $10.50 | 420,504 | — | — |
| 2013-07-24 | $9.87 | $10.48 | 159,893 | — | — |
| 2013-07-23 | $9.91 | $10.53 | 184,975 | — | — |
| 2013-07-22 | $9.97 | $10.59 | 158,326 | — | — |
| 2013-07-19 | $9.89 | $10.50 | 186,542 | — | — |
| 2013-07-18 | $9.97 | $10.59 | 117,177 | — | — |
| 2013-07-17 | $9.85 | $10.46 | 95,622 | — | — |
| 2013-07-16 | $9.90 | $10.52 | 166,947 | — | — |
| 2013-07-15 | $9.85 | $10.46 | 170,866 | — | — |
| 2013-07-12 | $9.76 | $10.37 | 196,340 | — | — |
| 2013-07-11 | $9.66 | $10.26 | 249,637 | — | — |
| 2013-07-10 | $9.34 | $9.92 | 409,923 | — | — |
| 2013-07-09 | $9.39 | $9.98 | 400,517 | — | — |
| 2013-07-08 | $9.14 | $9.71 | 291,570 | — | — |
| 2013-07-05 | $9.16 | $9.73 | 284,516 | — | — |
| 2013-07-03 | $9.09 | $9.65 | 105,420 | — | — |
| 2013-07-02 | $9.16 | $9.73 | 325,273 | — | — |
| 2013-07-01 | $9.12 | $9.69 | 282,948 | — | — |
| 2013-06-28 | $8.99 | $9.54 | 1,555,041 | — | — |
| 2013-06-27 | $9.17 | $9.74 | 292,746 | — | — |
| 2013-06-26 | $8.97 | $9.53 | 178,704 | — | — |
| 2013-06-25 | $8.99 | $9.53 | 201,042 | — | — |
| 2013-06-24 | $8.95 | $9.49 | 286,867 | — | — |
| 2013-06-21 | $9.08 | $9.62 | 462,045 | — | — |
| 2013-06-20 | $9.08 | $9.63 | 220,637 | — | — |
| 2013-06-19 | $9.18 | $9.73 | 213,191 | — | — |
| 2013-06-18 | $9.35 | $9.91 | 425,207 | — | — |
| 2013-06-17 | $9.20 | $9.75 | 353,098 | — | — |
| 2013-06-14 | $9.06 | $9.60 | 273,935 | — | — |
| 2013-06-13 | $9.15 | $9.70 | 288,827 | — | — |
| 2013-06-12 | $9.11 | $9.66 | 115,609 | — | — |
| 2013-06-11 | $9.14 | $9.69 | 180,664 | — | — |
| 2013-06-10 | $9.22 | $9.78 | 165,772 | — | — |
| 2013-06-07 | $9.17 | $9.72 | 134,812 | — | — |
| 2013-06-06 | $9.14 | $9.69 | 393,071 | — | — |
| 2013-06-05 | $9.02 | $9.56 | 205,745 | — | — |
| 2013-06-04 | $9.20 | $9.75 | 827,683 | — | — |
| 2013-06-03 | $9.18 | $9.73 | 540,424 | — | — |
| 2013-05-31 | $9.20 | $9.76 | 188,110 | — | — |
| 2013-05-30 | $9.29 | $9.85 | 195,556 | — | — |
| 2013-05-29 | $9.37 | $9.93 | 183,799 | — | — |
| 2013-05-28 | $9.56 | $10.13 | 279,030 | — | — |
| 2013-05-24 | $9.35 | $9.91 | 84,649 | — | — |
| 2013-05-23 | $9.24 | $9.80 | 222,597 | — | — |
| 2013-05-22 | $9.10 | $9.65 | 223,772 | — | — |
| 2013-05-21 | $9.31 | $9.87 | 194,772 | — | — |
| 2013-05-20 | $9.27 | $9.83 | 299,408 | — | — |
| 2013-05-17 | $9.36 | $9.92 | 300,976 | — | — |
| 2013-05-16 | $9.16 | $9.71 | 318,611 | — | — |
| 2013-05-15 | $9.07 | $9.62 | 299,800 | — | — |
| 2013-05-14 | $8.90 | $9.44 | 371,125 | — | — |
| 2013-05-13 | $8.64 | $9.16 | 179,880 | — | — |
| 2013-05-10 | $8.92 | $9.45 | 157,934 | — | — |
| 2013-05-09 | $8.75 | $9.28 | 121,096 | — | — |
| 2013-05-08 | $8.78 | $9.31 | 274,327 | — | — |
| 2013-05-07 | $8.57 | $9.08 | 146,569 | — | — |
| 2013-05-06 | $8.48 | $8.99 | 221,813 | — | — |
| 2013-05-03 | $8.58 | $9.10 | 301,368 | — | — |
| 2013-05-02 | $8.43 | $8.93 | 295,097 | — | — |
| 2013-05-01 | $8.49 | $9.00 | 291,178 | — | — |
| 2013-04-30 | $8.90 | $9.43 | 149,312 | — | — |
| 2013-04-29 | $8.83 | $9.36 | 151,664 | — | — |
| 2013-04-26 | $8.78 | $9.30 | 198,299 | — | — |
| 2013-04-25 | $8.81 | $9.34 | 302,543 | — | — |
| 2013-04-24 | $8.78 | $9.30 | 319,787 | — | — |
| 2013-04-23 | $8.75 | $9.28 | 194,380 | — | — |
| 2013-04-22 | $8.84 | $9.37 | 190,853 | — | — |
| 2013-04-19 | $8.92 | $9.45 | 204,569 | — | — |
| 2013-04-18 | $8.73 | $9.25 | 278,638 | — | — |
| 2013-04-17 | $8.71 | $9.24 | 350,354 | — | — |
| 2013-04-16 | $8.89 | $9.42 | 235,137 | — | — |
| 2013-04-15 | $8.64 | $9.16 | 357,801 | — | — |
| 2013-04-12 | $9.09 | $9.63 | 499,275 | — | — |
| 2013-04-11 | $8.75 | $9.28 | 205,353 | — | — |
| 2013-04-10 | $8.69 | $9.21 | 248,070 | — | — |
| 2013-04-09 | $8.47 | $8.98 | 302,151 | — | — |
| 2013-04-08 | $8.49 | $9.00 | 91,312 | — | — |
| 2013-04-05 | $8.49 | $9.00 | 284,124 | — | — |
| 2013-04-04 | $8.51 | $9.02 | 176,353 | — | — |
| 2013-04-03 | $8.37 | $8.87 | 276,286 | — | — |
| 2013-04-02 | $8.47 | $8.98 | 264,137 | — | — |
| 2013-04-01 | $8.55 | $9.06 | 374,260 | — | — |
| 2013-03-28 | $8.52 | $9.03 | 274,327 | — | — |
| 2013-03-27 | $8.53 | $9.04 | 408,747 | — | — |
| 2013-03-26 | $8.46 | $8.97 | 260,219 | — | — |
| 2013-03-25 | $8.25 | $8.73 | 160,677 | — | — |
| 2013-03-22 | $8.15 | $8.62 | 139,515 | — | — |
| 2013-03-21 | $8.13 | $8.61 | 166,556 | — | — |
| 2013-03-20 | $8.24 | $8.72 | 169,299 | — | — |
| 2013-03-19 | $8.37 | $8.85 | 263,746 | — | — |
| 2013-03-18 | $8.21 | $8.68 | 107,771 | — | — |
| 2013-03-15 | $8.34 | $8.82 | 322,530 | — | — |
| 2013-03-14 | $8.38 | $8.87 | 119,920 | — | — |
| 2013-03-13 | $8.29 | $8.77 | 126,582 | — | — |
| 2013-03-12 | $8.26 | $8.74 | 271,192 | — | — |
| 2013-03-11 | $8.14 | $8.61 | 141,866 | — | — |
| 2013-03-08 | $8.18 | $8.66 | 117,569 | — | — |
| 2013-03-07 | $8.18 | $8.66 | 119,136 | — | — |
| 2013-03-06 | $8.18 | $8.65 | 93,271 | — | — |
| 2013-03-05 | $8.23 | $8.71 | 299,800 | — | — |
| 2013-03-04 | $8.00 | $8.47 | 387,976 | — | — |
| 2013-03-01 | $8.11 | $8.58 | 315,084 | — | — |
| 2013-02-28 | $7.99 | $8.45 | 401,301 | — | — |
| 2013-02-27 | $8.17 | $8.65 | 280,597 | — | — |
| 2013-02-26 | $8.18 | $8.66 | 513,775 | — | — |
| 2013-02-25 | $8.13 | $8.60 | 694,831 | — | — |
| 2013-02-22 | $8.36 | $8.84 | 617,627 | — | — |
| 2013-02-21 | $8.32 | $8.80 | 369,165 | — | — |
| 2013-02-20 | $8.14 | $8.61 | 529,451 | — | — |
| 2013-02-19 | $8.15 | $8.62 | 745,777 | — | — |
| 2013-02-15 | $7.89 | $8.35 | 330,368 | — | — |
| 2013-02-14 | $7.73 | $8.17 | 728,142 | — | — |
| 2013-02-13 | $7.50 | $7.94 | 301,759 | — | — |
| 2013-02-12 | $7.49 | $7.93 | 393,071 | — | — |
| 2013-02-11 | $7.58 | $8.02 | 195,164 | — | — |
| 2013-02-08 | $7.52 | $7.96 | 183,407 | — | — |
| 2013-02-07 | $7.46 | $7.90 | 249,637 | — | — |
| 2013-02-06 | $7.43 | $7.86 | 132,069 | — | — |
| 2013-02-05 | $7.41 | $7.84 | 211,624 | — | — |
| 2013-02-04 | $7.33 | $7.75 | 368,382 | — | — |
| 2013-02-01 | $7.37 | $7.79 | 406,396 | — | — |
| 2013-01-31 | $7.29 | $7.71 | 379,355 | — | — |
| 2013-01-30 | $7.25 | $7.67 | 160,677 | — | — |
| 2013-01-29 | $7.34 | $7.76 | 338,990 | — | — |
| 2013-01-28 | $7.42 | $7.85 | 496,531 | — | — |
| 2013-01-25 | $7.30 | $7.72 | 303,327 | — | — |
| 2013-01-24 | $7.25 | $7.67 | 371,909 | — | — |
| 2013-01-23 | $7.31 | $7.73 | 168,515 | — | — |
| 2013-01-22 | $7.36 | $7.78 | 179,096 | — | — |
| 2013-01-18 | $7.31 | $7.73 | 160,677 | — | — |
| 2013-01-17 | $7.23 | $7.65 | 306,070 | — | — |
| 2013-01-16 | $7.12 | $7.53 | 210,840 | — | — |
| 2013-01-15 | $7.14 | $7.55 | 128,150 | — | — |
| 2013-01-14 | $7.14 | $7.56 | 60,744 | — | — |
| 2013-01-11 | $7.22 | $7.64 | 106,987 | — | — |
| 2013-01-10 | $7.23 | $7.65 | 77,987 | — | — |
| 2013-01-09 | $7.25 | $7.67 | 125,407 | — | — |
| 2013-01-08 | $7.17 | $7.59 | 176,353 | — | — |
| 2013-01-07 | $7.15 | $7.57 | 85,825 | — | — |
| 2013-01-04 | $7.08 | $7.49 | 181,839 | — | — |
| 2013-01-03 | $7.10 | $7.51 | 154,015 | — | — |
| 2013-01-02 | $7.19 | $7.60 | 288,827 | — | — |