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
- 1998-10-28 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 | $6.91 | $21.75 | 177,200 | — | — |
| 2013-12-30 | $6.99 | $22.00 | 147,800 | — | — |
| 2013-12-27 | $6.97 | $21.94 | 47,600 | — | — |
| 2013-12-26 | $6.99 | $21.79 | 57,400 | — | — |
| 2013-12-24 | $6.96 | $21.70 | 120,900 | — | — |
| 2013-12-23 | $6.96 | $21.70 | 174,400 | — | — |
| 2013-12-20 | $6.85 | $21.36 | 192,300 | — | — |
| 2013-12-19 | $6.87 | $21.42 | 264,900 | — | — |
| 2013-12-18 | $6.85 | $21.36 | 194,200 | — | — |
| 2013-12-17 | $6.90 | $21.51 | 82,100 | — | — |
| 2013-12-16 | $6.90 | $21.51 | 90,500 | — | — |
| 2013-12-13 | $6.85 | $21.36 | 152,200 | — | — |
| 2013-12-12 | $6.90 | $21.51 | 139,800 | — | — |
| 2013-12-11 | $6.93 | $21.61 | 81,600 | — | — |
| 2013-12-10 | $6.92 | $21.58 | 133,700 | — | — |
| 2013-12-09 | $6.87 | $21.31 | 143,700 | — | — |
| 2013-12-06 | $6.87 | $21.31 | 141,700 | — | — |
| 2013-12-05 | $6.87 | $21.31 | 221,700 | — | — |
| 2013-12-04 | $6.87 | $21.31 | 202,500 | — | — |
| 2013-12-03 | $6.92 | $21.47 | 139,500 | — | — |
| 2013-12-02 | $6.99 | $21.68 | 55,500 | — | — |
| 2013-11-29 | $6.99 | $21.68 | 64,200 | — | — |
| 2013-11-27 | $6.93 | $21.50 | 58,100 | — | — |
| 2013-11-26 | $6.96 | $21.59 | 165,200 | — | — |
| 2013-11-25 | $6.94 | $21.53 | 101,100 | — | — |
| 2013-11-22 | $6.96 | $21.59 | 87,900 | — | — |
| 2013-11-21 | $6.96 | $21.59 | 72,800 | — | — |
| 2013-11-20 | $6.96 | $21.59 | 63,200 | — | — |
| 2013-11-19 | $6.99 | $21.68 | 82,600 | — | — |
| 2013-11-18 | $7.00 | $21.71 | 115,200 | — | — |
| 2013-11-15 | $7.07 | $21.93 | 90,600 | — | — |
| 2013-11-14 | $7.01 | $21.75 | 108,800 | — | — |
| 2013-11-13 | $6.99 | $21.68 | 108,000 | — | — |
| 2013-11-12 | $7.10 | $22.02 | 101,400 | — | — |
| 2013-11-11 | $7.11 | $22.06 | 77,800 | — | — |
| 2013-11-08 | $7.08 | $21.96 | 172,200 | — | — |
| 2013-11-07 | $7.06 | $21.90 | 131,800 | — | — |
| 2013-11-06 | $7.07 | $21.82 | 82,500 | — | — |
| 2013-11-05 | $7.07 | $21.82 | 112,200 | — | — |
| 2013-11-04 | $7.06 | $21.79 | 112,500 | — | — |
| 2013-11-01 | $7.08 | $21.85 | 120,900 | — | — |
| 2013-10-31 | $7.13 | $22.01 | 58,800 | — | — |
| 2013-10-30 | $7.18 | $22.16 | 150,500 | — | — |
| 2013-10-29 | $7.06 | $21.79 | 97,500 | — | — |
| 2013-10-28 | $7.16 | $22.10 | 59,300 | — | — |
| 2013-10-25 | $7.23 | $22.32 | 215,700 | — | — |
| 2013-10-24 | $7.14 | $22.04 | 223,000 | — | — |
| 2013-10-23 | $7.03 | $21.70 | 98,800 | — | — |
| 2013-10-22 | $7.01 | $21.64 | 93,100 | — | — |
| 2013-10-21 | $6.97 | $21.51 | 157,600 | — | — |
| 2013-10-18 | $6.97 | $21.51 | 165,100 | — | — |
| 2013-10-17 | $6.96 | $21.48 | 132,800 | — | — |
| 2013-10-16 | $6.94 | $21.42 | 138,000 | — | — |
| 2013-10-15 | $6.92 | $21.36 | 129,900 | — | — |
| 2013-10-14 | $6.99 | $21.58 | 140,200 | — | — |
| 2013-10-11 | $7.00 | $21.61 | 98,900 | — | — |
| 2013-10-10 | $6.97 | $21.51 | 103,500 | — | — |
| 2013-10-09 | $6.94 | $21.42 | 114,600 | — | — |
| 2013-10-08 | $6.93 | $21.28 | 135,300 | — | — |
| 2013-10-07 | $6.90 | $21.19 | 129,700 | — | — |
| 2013-10-04 | $6.99 | $21.47 | 129,800 | — | — |
| 2013-10-03 | $7.01 | $21.53 | 122,100 | — | — |
| 2013-10-02 | $7.00 | $21.50 | 211,400 | — | — |
| 2013-10-01 | $7.03 | $21.59 | 104,200 | — | — |
| 2013-09-30 | $7.03 | $21.59 | 104,600 | — | — |
| 2013-09-27 | $7.00 | $21.50 | 185,400 | — | — |
| 2013-09-26 | $7.07 | $21.71 | 111,800 | — | — |
| 2013-09-25 | $7.06 | $21.68 | 99,900 | — | — |
| 2013-09-24 | $7.10 | $21.81 | 93,100 | — | — |
| 2013-09-23 | $7.06 | $21.68 | 93,500 | — | — |
| 2013-09-20 | $7.04 | $21.62 | 130,200 | — | — |
| 2013-09-19 | $7.05 | $21.65 | 119,800 | — | — |
| 2013-09-18 | $7.07 | $21.71 | 105,000 | — | — |
| 2013-09-17 | $7.03 | $21.59 | 104,400 | — | — |
| 2013-09-16 | $7.06 | $21.68 | 66,700 | — | — |
| 2013-09-13 | $7.05 | $21.65 | 91,800 | — | — |
| 2013-09-12 | $7.06 | $21.68 | 104,000 | — | — |
| 2013-09-11 | $7.05 | $21.65 | 77,200 | — | — |
| 2013-09-10 | $7.10 | $21.70 | 91,100 | — | — |
| 2013-09-09 | $7.08 | $21.64 | 142,000 | — | — |
| 2013-09-06 | $7.02 | $21.45 | 277,500 | — | — |
| 2013-09-05 | $7.09 | $21.67 | 131,600 | — | — |
| 2013-09-04 | $7.13 | $21.79 | 111,300 | — | — |
| 2013-09-03 | $7.13 | $21.79 | 67,900 | — | — |
| 2013-08-30 | $7.09 | $21.67 | 51,800 | — | — |
| 2013-08-29 | $7.17 | $21.91 | 103,800 | — | — |
| 2013-08-28 | $7.10 | $21.70 | 51,400 | — | — |
| 2013-08-27 | $7.07 | $21.61 | 150,500 | — | — |
| 2013-08-26 | $7.06 | $21.58 | 63,400 | — | — |
| 2013-08-23 | $7.05 | $21.54 | 77,300 | — | — |
| 2013-08-22 | $7.07 | $21.61 | 111,400 | — | — |
| 2013-08-21 | $7.01 | $21.42 | 162,100 | — | — |
| 2013-08-20 | $7.06 | $21.58 | 121,800 | — | — |
| 2013-08-19 | $7.04 | $21.51 | 246,800 | — | — |
| 2013-08-16 | $7.17 | $21.91 | 79,900 | — | — |
| 2013-08-15 | $7.17 | $21.91 | 84,000 | — | — |
| 2013-08-14 | $7.28 | $22.25 | 77,800 | — | — |
| 2013-08-13 | $7.34 | $22.43 | 50,900 | — | — |
| 2013-08-12 | $7.32 | $22.37 | 75,500 | — | — |
| 2013-08-09 | $7.29 | $22.28 | 91,100 | — | — |
| 2013-08-08 | $7.26 | $22.19 | 67,900 | — | — |
| 2013-08-07 | $7.24 | $22.02 | 101,400 | — | — |
| 2013-08-06 | $7.24 | $22.02 | 61,400 | — | — |
| 2013-08-05 | $7.25 | $22.05 | 80,000 | — | — |
| 2013-08-02 | $7.33 | $22.29 | 76,900 | — | — |
| 2013-08-01 | $7.32 | $22.26 | 78,400 | — | — |
| 2013-07-31 | $7.41 | $22.54 | 77,600 | — | — |
| 2013-07-30 | $7.40 | $22.51 | 88,500 | — | — |
| 2013-07-29 | $7.34 | $22.32 | 66,900 | — | — |
| 2013-07-26 | $7.36 | $22.38 | 218,700 | — | — |
| 2013-07-25 | $7.52 | $22.87 | 106,700 | — | — |
| 2013-07-24 | $7.42 | $22.57 | 66,000 | — | — |
| 2013-07-23 | $7.39 | $22.47 | 102,300 | — | — |
| 2013-07-22 | $7.32 | $22.26 | 91,100 | — | — |
| 2013-07-19 | $7.34 | $22.32 | 87,100 | — | — |
| 2013-07-18 | $7.45 | $22.66 | 77,700 | — | — |
| 2013-07-17 | $7.49 | $22.78 | 48,200 | — | — |
| 2013-07-16 | $7.45 | $22.66 | 61,100 | — | — |
| 2013-07-15 | $7.51 | $22.84 | 68,100 | — | — |
| 2013-07-12 | $7.46 | $22.69 | 175,700 | — | — |
| 2013-07-11 | $7.51 | $22.84 | 71,200 | — | — |
| 2013-07-10 | $7.43 | $22.60 | 132,100 | — | — |
| 2013-07-09 | $7.40 | $22.51 | 149,300 | — | — |
| 2013-07-08 | $7.20 | $21.79 | 126,800 | — | — |
| 2013-07-05 | $7.19 | $21.76 | 100,200 | — | — |
| 2013-07-03 | $7.22 | $21.85 | 156,200 | — | — |
| 2013-07-02 | $7.32 | $22.15 | 169,900 | — | — |
| 2013-07-01 | $7.42 | $22.45 | 195,400 | — | — |
| 2013-06-28 | $7.52 | $22.76 | 106,700 | — | — |
| 2013-06-27 | $7.48 | $22.63 | 131,800 | — | — |
| 2013-06-26 | $7.39 | $22.36 | 150,700 | — | — |
| 2013-06-25 | $7.28 | $22.03 | 186,900 | — | — |
| 2013-06-24 | $7.12 | $21.55 | 103,300 | — | — |
| 2013-06-21 | $7.22 | $21.85 | 282,000 | — | — |
| 2013-06-20 | $7.00 | $21.18 | 327,800 | — | — |
| 2013-06-19 | $7.20 | $21.79 | 168,600 | — | — |
| 2013-06-18 | $7.24 | $21.91 | 121,400 | — | — |
| 2013-06-17 | $7.27 | $22.00 | 163,100 | — | — |
| 2013-06-14 | $7.22 | $21.85 | 174,300 | — | — |
| 2013-06-13 | $7.21 | $21.82 | 340,200 | — | — |
| 2013-06-12 | $7.29 | $22.06 | 187,000 | — | — |
| 2013-06-11 | $7.42 | $22.45 | 95,400 | — | — |
| 2013-06-10 | $7.45 | $22.43 | 122,500 | — | — |
| 2013-06-07 | $7.46 | $22.47 | 138,800 | — | — |
| 2013-06-06 | $7.55 | $22.74 | 106,100 | — | — |
| 2013-06-05 | $7.46 | $22.47 | 116,600 | — | — |
| 2013-06-04 | $7.49 | $22.56 | 110,900 | — | — |
| 2013-06-03 | $7.52 | $22.65 | 131,200 | — | — |
| 2013-05-31 | $7.56 | $22.77 | 100,600 | — | — |
| 2013-05-30 | $7.65 | $23.04 | 80,800 | — | — |
| 2013-05-29 | $7.64 | $23.01 | 168,200 | — | — |
| 2013-05-28 | $7.80 | $23.49 | 135,900 | — | — |
| 2013-05-24 | $7.90 | $23.79 | 185,600 | — | — |
| 2013-05-23 | $7.86 | $23.67 | 109,200 | — | — |
| 2013-05-22 | $7.84 | $23.61 | 109,500 | — | — |
| 2013-05-21 | $7.80 | $23.49 | 87,300 | — | — |
| 2013-05-20 | $7.77 | $23.40 | 132,500 | — | — |
| 2013-05-17 | $7.73 | $23.28 | 99,000 | — | — |
| 2013-05-16 | $7.71 | $23.22 | 120,500 | — | — |
| 2013-05-15 | $7.75 | $23.34 | 139,000 | — | — |
| 2013-05-14 | $7.70 | $23.19 | 91,300 | — | — |
| 2013-05-13 | $7.75 | $23.34 | 252,000 | — | — |
| 2013-05-10 | $7.85 | $23.64 | 209,700 | — | — |
| 2013-05-09 | $7.70 | $23.19 | 182,600 | — | — |
| 2013-05-08 | $7.68 | $23.01 | 139,700 | — | — |
| 2013-05-07 | $7.63 | $22.86 | 77,800 | — | — |
| 2013-05-06 | $7.63 | $22.86 | 142,300 | — | — |
| 2013-05-03 | $7.67 | $22.98 | 160,600 | — | — |
| 2013-05-02 | $7.61 | $22.80 | 113,300 | — | — |
| 2013-05-01 | $7.64 | $22.89 | 117,000 | — | — |
| 2013-04-30 | $7.57 | $22.68 | 121,700 | — | — |
| 2013-04-29 | $7.58 | $22.71 | 126,000 | — | — |
| 2013-04-26 | $7.60 | $22.77 | 191,400 | — | — |
| 2013-04-25 | $7.66 | $22.95 | 182,000 | — | — |
| 2013-04-24 | $7.77 | $23.28 | 75,900 | — | — |
| 2013-04-23 | $7.78 | $23.31 | 149,700 | — | — |
| 2013-04-22 | $7.74 | $23.19 | 51,400 | — | — |
| 2013-04-19 | $7.72 | $23.13 | 117,700 | — | — |
| 2013-04-18 | $7.68 | $23.01 | 90,800 | — | — |
| 2013-04-17 | $7.62 | $22.83 | 78,800 | — | — |
| 2013-04-16 | $7.57 | $22.68 | 94,800 | — | — |
| 2013-04-15 | $7.61 | $22.80 | 92,700 | — | — |
| 2013-04-12 | $7.67 | $22.98 | 229,800 | — | — |
| 2013-04-11 | $7.56 | $22.65 | 103,400 | — | — |
| 2013-04-10 | $7.64 | $22.89 | 82,100 | — | — |
| 2013-04-09 | $7.58 | $22.71 | 75,200 | — | — |
| 2013-04-08 | $7.59 | $22.64 | 87,500 | — | — |
| 2013-04-05 | $7.64 | $22.78 | 94,000 | — | — |
| 2013-04-04 | $7.61 | $22.70 | 53,600 | — | — |
| 2013-04-03 | $7.52 | $22.43 | 96,000 | — | — |
| 2013-04-02 | $7.61 | $22.70 | 60,800 | — | — |
| 2013-04-01 | $7.58 | $22.61 | 82,600 | — | — |
| 2013-03-28 | $7.58 | $22.61 | 86,200 | — | — |
| 2013-03-27 | $7.61 | $22.70 | 90,700 | — | — |
| 2013-03-26 | $7.60 | $22.67 | 102,400 | — | — |
| 2013-03-25 | $7.53 | $22.46 | 105,000 | — | — |
| 2013-03-22 | $7.70 | $22.96 | 47,500 | — | — |
| 2013-03-21 | $7.67 | $22.87 | 67,000 | — | — |
| 2013-03-20 | $7.59 | $22.64 | 85,700 | — | — |
| 2013-03-19 | $7.66 | $22.84 | 101,200 | — | — |
| 2013-03-18 | $7.57 | $22.58 | 105,400 | — | — |
| 2013-03-15 | $7.54 | $22.49 | 83,800 | — | — |
| 2013-03-14 | $7.56 | $22.55 | 116,700 | — | — |
| 2013-03-13 | $7.55 | $22.52 | 142,800 | — | — |
| 2013-03-12 | $7.67 | $22.87 | 105,700 | — | — |
| 2013-03-11 | $7.62 | $22.73 | 258,100 | — | — |
| 2013-03-08 | $7.66 | $22.84 | 138,700 | — | — |
| 2013-03-07 | $7.71 | $22.99 | 55,800 | — | — |
| 2013-03-06 | $7.79 | $23.12 | 83,300 | — | — |
| 2013-03-05 | $7.86 | $23.33 | 76,200 | — | — |
| 2013-03-04 | $7.84 | $23.27 | 66,900 | — | — |
| 2013-03-01 | $7.89 | $23.42 | 64,400 | — | — |
| 2013-02-28 | $7.78 | $23.09 | 89,100 | — | — |
| 2013-02-27 | $7.75 | $23.00 | 123,700 | — | — |
| 2013-02-26 | $7.81 | $23.18 | 89,500 | — | — |
| 2013-02-25 | $7.77 | $23.06 | 158,800 | — | — |
| 2013-02-22 | $7.78 | $23.09 | 109,600 | — | — |
| 2013-02-21 | $7.76 | $23.03 | 126,900 | — | — |
| 2013-02-20 | $7.73 | $22.94 | 122,700 | — | — |
| 2013-02-19 | $7.93 | $23.54 | 178,200 | — | — |
| 2013-02-15 | $7.88 | $23.39 | 91,500 | — | — |
| 2013-02-14 | $7.85 | $23.30 | 180,900 | — | — |
| 2013-02-13 | $7.74 | $22.97 | 102,200 | — | — |
| 2013-02-12 | $7.66 | $22.74 | 115,200 | — | — |
| 2013-02-11 | $7.67 | $22.77 | 133,800 | — | — |
| 2013-02-08 | $7.64 | $22.68 | 67,900 | — | — |
| 2013-02-07 | $7.68 | $22.80 | 124,100 | — | — |
| 2013-02-06 | $7.76 | $22.92 | 127,600 | — | — |
| 2013-02-05 | $7.84 | $23.16 | 111,400 | — | — |
| 2013-02-04 | $7.74 | $22.86 | 112,800 | — | — |
| 2013-02-01 | $7.81 | $23.07 | 139,900 | — | — |
| 2013-01-31 | $7.77 | $22.95 | 72,400 | — | — |
| 2013-01-30 | $7.73 | $22.83 | 115,100 | — | — |
| 2013-01-29 | $7.78 | $22.98 | 141,200 | — | — |
| 2013-01-28 | $7.83 | $23.13 | 122,800 | — | — |
| 2013-01-25 | $7.76 | $22.92 | 58,400 | — | — |
| 2013-01-24 | $7.75 | $22.89 | 215,700 | — | — |
| 2013-01-23 | $7.72 | $22.80 | 131,000 | — | — |
| 2013-01-22 | $7.64 | $22.57 | 81,400 | — | — |
| 2013-01-18 | $7.66 | $22.62 | 120,500 | — | — |
| 2013-01-17 | $7.67 | $22.65 | 104,700 | — | — |
| 2013-01-16 | $7.63 | $22.54 | 70,700 | — | — |
| 2013-01-15 | $7.65 | $22.59 | 82,600 | — | — |
| 2013-01-14 | $7.64 | $22.57 | 116,700 | — | — |
| 2013-01-11 | $7.66 | $22.62 | 81,700 | — | — |
| 2013-01-10 | $7.58 | $22.39 | 99,000 | — | — |
| 2013-01-09 | $7.62 | $22.51 | 109,500 | — | — |
| 2013-01-08 | $7.65 | $22.59 | 117,800 | — | — |
| 2013-01-07 | $7.66 | $22.62 | 149,200 | — | — |
| 2013-01-04 | $7.64 | $22.57 | 102,800 | — | — |
| 2013-01-03 | $7.66 | $22.62 | 78,400 | — | — |
| 2013-01-02 | $7.65 | $22.59 | 86,300 | — | — |