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
- 1992-06-10 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 | $8.82 | $21.15 | 599,100 | — | — |
| 2013-12-30 | $8.85 | $21.22 | 265,900 | — | — |
| 2013-12-27 | $8.98 | $21.53 | 254,600 | — | — |
| 2013-12-26 | $9.00 | $21.58 | 398,100 | — | — |
| 2013-12-24 | $9.08 | $21.77 | 210,600 | — | — |
| 2013-12-23 | $9.04 | $21.67 | 907,300 | — | — |
| 2013-12-20 | $8.88 | $21.29 | 1,320,300 | — | — |
| 2013-12-19 | $8.72 | $20.91 | 437,000 | — | — |
| 2013-12-18 | $8.86 | $21.24 | 585,800 | — | — |
| 2013-12-17 | $8.77 | $21.03 | 275,900 | — | — |
| 2013-12-16 | $8.82 | $21.15 | 373,600 | — | — |
| 2013-12-13 | $8.74 | $20.95 | 393,100 | — | — |
| 2013-12-12 | $8.79 | $21.07 | 351,000 | — | — |
| 2013-12-11 | $8.71 | $20.88 | 345,400 | — | — |
| 2013-12-10 | $8.80 | $21.10 | 360,400 | — | — |
| 2013-12-09 | $8.90 | $21.34 | 903,100 | — | — |
| 2013-12-06 | $9.16 | $21.96 | 368,800 | — | — |
| 2013-12-05 | $9.01 | $21.60 | 303,900 | — | — |
| 2013-12-04 | $8.97 | $21.51 | 250,100 | — | — |
| 2013-12-03 | $9.00 | $21.58 | 419,600 | — | — |
| 2013-12-02 | $9.14 | $21.91 | 525,200 | — | — |
| 2013-11-29 | $9.36 | $22.44 | 245,400 | — | — |
| 2013-11-27 | $9.30 | $22.30 | 431,600 | — | — |
| 2013-11-26 | $9.25 | $22.18 | 698,200 | — | — |
| 2013-11-25 | $9.14 | $21.91 | 274,800 | — | — |
| 2013-11-22 | $9.09 | $21.79 | 716,700 | — | — |
| 2013-11-21 | $8.94 | $21.43 | 495,700 | — | — |
| 2013-11-20 | $8.74 | $20.95 | 272,300 | — | — |
| 2013-11-19 | $8.79 | $21.07 | 598,200 | — | — |
| 2013-11-18 | $8.75 | $20.98 | 508,300 | — | — |
| 2013-11-15 | $8.78 | $21.05 | 405,700 | — | — |
| 2013-11-14 | $8.83 | $21.17 | 428,500 | — | — |
| 2013-11-13 | $8.81 | $21.12 | 344,100 | — | — |
| 2013-11-12 | $8.71 | $20.88 | 254,600 | — | — |
| 2013-11-11 | $8.82 | $21.15 | 312,200 | — | — |
| 2013-11-08 | $8.95 | $21.46 | 507,300 | — | — |
| 2013-11-07 | $8.60 | $20.62 | 370,100 | — | — |
| 2013-11-06 | $8.72 | $20.91 | 198,300 | — | — |
| 2013-11-05 | $8.71 | $20.88 | 335,200 | — | — |
| 2013-11-04 | $8.65 | $20.74 | 445,700 | — | — |
| 2013-11-01 | $8.59 | $20.60 | 582,300 | — | — |
| 2013-10-31 | $8.69 | $20.83 | 580,200 | — | — |
| 2013-10-30 | $8.85 | $21.07 | 418,700 | — | — |
| 2013-10-29 | $8.83 | $21.03 | 697,900 | — | — |
| 2013-10-28 | $8.75 | $20.84 | 394,400 | — | — |
| 2013-10-25 | $8.72 | $20.77 | 813,400 | — | — |
| 2013-10-24 | $8.86 | $21.10 | 619,900 | — | — |
| 2013-10-23 | $8.44 | $20.10 | 842,400 | — | — |
| 2013-10-22 | $8.14 | $19.38 | 271,400 | — | — |
| 2013-10-21 | $8.19 | $19.50 | 320,000 | — | — |
| 2013-10-18 | $8.20 | $19.53 | 392,000 | — | — |
| 2013-10-17 | $8.10 | $19.29 | 531,300 | — | — |
| 2013-10-16 | $8.03 | $19.12 | 698,400 | — | — |
| 2013-10-15 | $7.96 | $18.96 | 347,100 | — | — |
| 2013-10-14 | $8.00 | $19.05 | 306,000 | — | — |
| 2013-10-11 | $7.96 | $18.96 | 324,000 | — | — |
| 2013-10-10 | $7.70 | $18.34 | 230,300 | — | — |
| 2013-10-09 | $7.50 | $17.86 | 402,400 | — | — |
| 2013-10-08 | $7.49 | $17.84 | 517,200 | — | — |
| 2013-10-07 | $7.51 | $17.88 | 358,000 | — | — |
| 2013-10-04 | $7.56 | $18.00 | 182,000 | — | — |
| 2013-10-03 | $7.50 | $17.86 | 404,400 | — | — |
| 2013-10-02 | $7.65 | $18.22 | 328,600 | — | — |
| 2013-10-01 | $7.72 | $18.38 | 407,900 | — | — |
| 2013-09-30 | $7.59 | $18.07 | 647,300 | — | — |
| 2013-09-27 | $7.51 | $17.88 | 385,600 | — | — |
| 2013-09-26 | $7.48 | $17.81 | 441,600 | — | — |
| 2013-09-25 | $7.49 | $17.84 | 470,600 | — | — |
| 2013-09-24 | $7.51 | $17.88 | 682,800 | — | — |
| 2013-09-23 | $7.45 | $17.74 | 874,800 | — | — |
| 2013-09-20 | $7.57 | $18.03 | 1,513,000 | — | — |
| 2013-09-19 | $7.47 | $17.79 | 421,200 | — | — |
| 2013-09-18 | $7.56 | $18.00 | 300,900 | — | — |
| 2013-09-17 | $7.54 | $17.96 | 474,100 | — | — |
| 2013-09-16 | $7.43 | $17.69 | 428,400 | — | — |
| 2013-09-13 | $7.46 | $17.76 | 427,700 | — | — |
| 2013-09-12 | $7.44 | $17.72 | 497,800 | — | — |
| 2013-09-11 | $7.52 | $17.91 | 266,300 | — | — |
| 2013-09-10 | $7.56 | $18.00 | 284,900 | — | — |
| 2013-09-09 | $7.50 | $17.86 | 244,800 | — | — |
| 2013-09-06 | $7.40 | $17.62 | 311,400 | — | — |
| 2013-09-05 | $7.40 | $17.62 | 385,100 | — | — |
| 2013-09-04 | $7.31 | $17.41 | 234,900 | — | — |
| 2013-09-03 | $7.33 | $17.46 | 410,100 | — | — |
| 2013-08-30 | $7.33 | $17.46 | 367,100 | — | — |
| 2013-08-29 | $7.47 | $17.79 | 162,300 | — | — |
| 2013-08-28 | $7.42 | $17.67 | 253,300 | — | — |
| 2013-08-27 | $7.36 | $17.53 | 465,300 | — | — |
| 2013-08-26 | $7.56 | $18.00 | 206,400 | — | — |
| 2013-08-23 | $7.61 | $18.12 | 292,100 | — | — |
| 2013-08-22 | $7.59 | $18.07 | 283,700 | — | — |
| 2013-08-21 | $7.51 | $17.88 | 283,700 | — | — |
| 2013-08-20 | $7.59 | $18.07 | 275,000 | — | — |
| 2013-08-19 | $7.47 | $17.79 | 294,300 | — | — |
| 2013-08-16 | $7.57 | $18.03 | 345,600 | — | — |
| 2013-08-15 | $7.56 | $18.00 | 476,800 | — | — |
| 2013-08-14 | $7.60 | $18.10 | 324,800 | — | — |
| 2013-08-13 | $7.59 | $18.07 | 859,700 | — | — |
| 2013-08-12 | $7.64 | $18.19 | 280,500 | — | — |
| 2013-08-09 | $7.58 | $18.05 | 300,900 | — | — |
| 2013-08-08 | $7.64 | $18.19 | 256,300 | — | — |
| 2013-08-07 | $7.59 | $18.07 | 873,000 | — | — |
| 2013-08-06 | $7.53 | $17.93 | 735,800 | — | — |
| 2013-08-05 | $7.70 | $18.34 | 390,600 | — | — |
| 2013-08-02 | $7.63 | $18.17 | 306,300 | — | — |
| 2013-08-01 | $7.61 | $18.12 | 436,800 | — | — |
| 2013-07-31 | $7.51 | $17.74 | 443,200 | — | — |
| 2013-07-30 | $7.40 | $17.48 | 367,300 | — | — |
| 2013-07-29 | $7.39 | $17.46 | 586,400 | — | — |
| 2013-07-26 | $7.45 | $17.60 | 473,900 | — | — |
| 2013-07-25 | $7.46 | $17.62 | 861,000 | — | — |
| 2013-07-24 | $7.63 | $18.02 | 865,800 | — | — |
| 2013-07-23 | $8.09 | $19.11 | 309,500 | — | — |
| 2013-07-22 | $8.01 | $18.92 | 418,300 | — | — |
| 2013-07-19 | $8.04 | $18.99 | 550,900 | — | — |
| 2013-07-18 | $7.88 | $18.61 | 297,900 | — | — |
| 2013-07-17 | $7.76 | $18.33 | 240,300 | — | — |
| 2013-07-16 | $7.77 | $18.36 | 344,900 | — | — |
| 2013-07-15 | $7.95 | $18.78 | 218,700 | — | — |
| 2013-07-12 | $7.88 | $18.61 | 238,100 | — | — |
| 2013-07-11 | $7.76 | $18.33 | 400,600 | — | — |
| 2013-07-10 | $7.89 | $18.64 | 285,600 | — | — |
| 2013-07-09 | $7.98 | $18.85 | 506,500 | — | — |
| 2013-07-08 | $7.96 | $18.80 | 412,500 | — | — |
| 2013-07-05 | $7.96 | $18.80 | 396,100 | — | — |
| 2013-07-03 | $7.67 | $18.12 | 137,400 | — | — |
| 2013-07-02 | $7.61 | $17.98 | 491,500 | — | — |
| 2013-07-01 | $7.54 | $17.81 | 316,300 | — | — |
| 2013-06-28 | $7.37 | $17.41 | 905,500 | — | — |
| 2013-06-27 | $7.34 | $17.34 | 530,300 | — | — |
| 2013-06-26 | $7.20 | $17.01 | 566,600 | — | — |
| 2013-06-25 | $7.12 | $16.82 | 675,400 | — | — |
| 2013-06-24 | $6.97 | $16.47 | 698,000 | — | — |
| 2013-06-21 | $6.97 | $16.47 | 1,569,500 | — | — |
| 2013-06-20 | $6.90 | $16.30 | 673,000 | — | — |
| 2013-06-19 | $6.97 | $16.47 | 479,700 | — | — |
| 2013-06-18 | $7.00 | $16.54 | 480,700 | — | — |
| 2013-06-17 | $6.95 | $16.42 | 467,000 | — | — |
| 2013-06-14 | $6.97 | $16.47 | 382,300 | — | — |
| 2013-06-13 | $7.14 | $16.87 | 258,800 | — | — |
| 2013-06-12 | $7.06 | $16.68 | 261,300 | — | — |
| 2013-06-11 | $7.18 | $16.96 | 240,400 | — | — |
| 2013-06-10 | $7.31 | $17.27 | 288,000 | — | — |
| 2013-06-07 | $7.28 | $17.20 | 197,500 | — | — |
| 2013-06-06 | $7.23 | $17.08 | 378,800 | — | — |
| 2013-06-05 | $7.09 | $16.75 | 405,700 | — | — |
| 2013-06-04 | $7.21 | $17.03 | 416,900 | — | — |
| 2013-06-03 | $7.26 | $17.15 | 642,100 | — | — |
| 2013-05-31 | $7.21 | $17.03 | 818,500 | — | — |
| 2013-05-30 | $7.35 | $17.36 | 197,600 | — | — |
| 2013-05-29 | $7.33 | $17.32 | 319,600 | — | — |
| 2013-05-28 | $7.42 | $17.53 | 331,300 | — | — |
| 2013-05-24 | $7.34 | $17.34 | 281,800 | — | — |
| 2013-05-23 | $7.29 | $17.22 | 208,700 | — | — |
| 2013-05-22 | $7.33 | $17.32 | 302,900 | — | — |
| 2013-05-21 | $7.44 | $17.58 | 293,200 | — | — |
| 2013-05-20 | $7.49 | $17.69 | 386,100 | — | — |
| 2013-05-17 | $7.45 | $17.60 | 391,700 | — | — |
| 2013-05-16 | $7.32 | $17.29 | 162,400 | — | — |
| 2013-05-15 | $7.32 | $17.29 | 167,000 | — | — |
| 2013-05-14 | $7.26 | $17.15 | 342,400 | — | — |
| 2013-05-13 | $7.12 | $16.82 | 185,800 | — | — |
| 2013-05-10 | $7.14 | $16.87 | 217,000 | — | — |
| 2013-05-09 | $7.15 | $16.89 | 163,300 | — | — |
| 2013-05-08 | $7.22 | $17.06 | 212,300 | — | — |
| 2013-05-07 | $7.25 | $17.13 | 234,600 | — | — |
| 2013-05-06 | $7.15 | $16.89 | 167,800 | — | — |
| 2013-05-03 | $7.07 | $16.70 | 426,200 | — | — |
| 2013-05-02 | $6.91 | $16.32 | 521,400 | — | — |
| 2013-05-01 | $6.79 | $16.04 | 602,500 | — | — |
| 2013-04-30 | $7.15 | $16.75 | 356,500 | — | — |
| 2013-04-29 | $7.07 | $16.56 | 339,300 | — | — |
| 2013-04-26 | $6.95 | $16.28 | 389,100 | — | — |
| 2013-04-25 | $7.02 | $16.44 | 424,800 | — | — |
| 2013-04-24 | $6.97 | $16.33 | 657,100 | — | — |
| 2013-04-23 | $6.92 | $16.21 | 899,000 | — | — |
| 2013-04-22 | $6.86 | $16.07 | 802,200 | — | — |
| 2013-04-19 | $6.99 | $16.37 | 410,300 | — | — |
| 2013-04-18 | $6.92 | $16.21 | 958,600 | — | — |
| 2013-04-17 | $6.97 | $16.33 | 384,300 | — | — |
| 2013-04-16 | $7.07 | $16.56 | 330,800 | — | — |
| 2013-04-15 | $6.95 | $16.28 | 429,800 | — | — |
| 2013-04-12 | $7.29 | $17.08 | 258,000 | — | — |
| 2013-04-11 | $7.30 | $17.10 | 136,200 | — | — |
| 2013-04-10 | $7.35 | $17.22 | 281,500 | — | — |
| 2013-04-09 | $7.23 | $16.94 | 355,500 | — | — |
| 2013-04-08 | $7.29 | $17.08 | 244,500 | — | — |
| 2013-04-05 | $7.24 | $16.96 | 375,900 | — | — |
| 2013-04-04 | $7.18 | $16.82 | 358,300 | — | — |
| 2013-04-03 | $7.12 | $16.68 | 519,000 | — | — |
| 2013-04-02 | $7.20 | $16.87 | 378,000 | — | — |
| 2013-04-01 | $7.28 | $17.05 | 501,300 | — | — |
| 2013-03-28 | $7.46 | $17.47 | 323,400 | — | — |
| 2013-03-27 | $7.54 | $17.66 | 214,000 | — | — |
| 2013-03-26 | $7.54 | $17.66 | 251,400 | — | — |
| 2013-03-25 | $7.53 | $17.64 | 388,400 | — | — |
| 2013-03-22 | $7.57 | $17.73 | 644,000 | — | — |
| 2013-03-21 | $7.60 | $17.80 | 181,900 | — | — |
| 2013-03-20 | $7.67 | $17.97 | 164,000 | — | — |
| 2013-03-19 | $7.62 | $17.85 | 232,200 | — | — |
| 2013-03-18 | $7.61 | $17.83 | 182,900 | — | — |
| 2013-03-15 | $7.73 | $18.11 | 754,900 | — | — |
| 2013-03-14 | $7.64 | $17.90 | 244,100 | — | — |
| 2013-03-13 | $7.51 | $17.59 | 191,300 | — | — |
| 2013-03-12 | $7.45 | $17.45 | 236,400 | — | — |
| 2013-03-11 | $7.50 | $17.57 | 295,700 | — | — |
| 2013-03-08 | $7.49 | $17.55 | 480,700 | — | — |
| 2013-03-07 | $7.46 | $17.47 | 152,900 | — | — |
| 2013-03-06 | $7.38 | $17.29 | 137,400 | — | — |
| 2013-03-05 | $7.35 | $17.22 | 380,000 | — | — |
| 2013-03-04 | $7.33 | $17.17 | 326,400 | — | — |
| 2013-03-01 | $7.35 | $17.22 | 319,000 | — | — |
| 2013-02-28 | $7.27 | $17.03 | 764,600 | — | — |
| 2013-02-27 | $7.26 | $17.01 | 225,300 | — | — |
| 2013-02-26 | $7.26 | $17.01 | 445,400 | — | — |
| 2013-02-25 | $7.23 | $16.94 | 442,200 | — | — |
| 2013-02-22 | $7.42 | $17.38 | 405,000 | — | — |
| 2013-02-21 | $7.30 | $17.10 | 391,100 | — | — |
| 2013-02-20 | $7.42 | $17.38 | 593,000 | — | — |
| 2013-02-19 | $7.45 | $17.45 | 499,000 | — | — |
| 2013-02-15 | $7.32 | $17.15 | 422,400 | — | — |
| 2013-02-14 | $7.30 | $17.10 | 140,900 | — | — |
| 2013-02-13 | $7.34 | $17.19 | 421,500 | — | — |
| 2013-02-12 | $7.35 | $17.22 | 476,800 | — | — |
| 2013-02-11 | $7.29 | $17.08 | 317,300 | — | — |
| 2013-02-08 | $7.21 | $16.89 | 406,000 | — | — |
| 2013-02-07 | $7.13 | $16.70 | 215,500 | — | — |
| 2013-02-06 | $7.16 | $16.66 | 491,100 | — | — |
| 2013-02-05 | $7.15 | $16.63 | 762,800 | — | — |
| 2013-02-04 | $7.06 | $16.42 | 307,200 | — | — |
| 2013-02-01 | $7.17 | $16.68 | 376,500 | — | — |
| 2013-01-31 | $7.07 | $16.45 | 677,500 | — | — |
| 2013-01-30 | $7.09 | $16.49 | 562,800 | — | — |
| 2013-01-29 | $7.47 | $17.38 | 322,200 | — | — |
| 2013-01-28 | $7.36 | $17.12 | 249,700 | — | — |
| 2013-01-25 | $7.30 | $16.98 | 332,200 | — | — |
| 2013-01-24 | $7.32 | $17.03 | 211,300 | — | — |
| 2013-01-23 | $7.30 | $16.98 | 238,200 | — | — |
| 2013-01-22 | $7.37 | $17.14 | 364,300 | — | — |
| 2013-01-18 | $7.24 | $16.84 | 209,600 | — | — |
| 2013-01-17 | $7.29 | $16.96 | 278,200 | — | — |
| 2013-01-16 | $7.18 | $16.70 | 273,200 | — | — |
| 2013-01-15 | $7.18 | $16.70 | 154,800 | — | — |
| 2013-01-14 | $7.14 | $16.61 | 244,300 | — | — |
| 2013-01-11 | $7.03 | $16.35 | 435,800 | — | — |
| 2013-01-10 | $7.14 | $16.61 | 409,500 | — | — |
| 2013-01-09 | $7.09 | $16.49 | 269,800 | — | — |
| 2013-01-08 | $7.06 | $16.42 | 924,800 | — | — |
| 2013-01-07 | $7.17 | $16.68 | 253,200 | — | — |
| 2013-01-04 | $7.19 | $16.72 | 489,500 | — | — |
| 2013-01-03 | $7.15 | $16.63 | 257,200 | — | — |
| 2013-01-02 | $7.15 | $16.63 | 721,100 | — | — |