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
- 1991-09-13 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 | $10.08 | $20.18 | 65,600 | — | — |
| 2013-12-30 | $10.20 | $20.42 | 48,800 | — | — |
| 2013-12-27 | $10.06 | $20.14 | 37,800 | — | — |
| 2013-12-26 | $10.09 | $20.19 | 51,600 | — | — |
| 2013-12-24 | $10.22 | $20.46 | 34,400 | — | — |
| 2013-12-23 | $10.30 | $20.61 | 59,000 | — | — |
| 2013-12-20 | $10.21 | $20.43 | 261,600 | — | — |
| 2013-12-19 | $9.96 | $19.93 | 49,800 | — | — |
| 2013-12-18 | $10.23 | $20.47 | 50,800 | — | — |
| 2013-12-17 | $10.13 | $20.28 | 0 | — | — |
| 2013-12-16 | $10.25 | $20.51 | 34,800 | — | — |
| 2013-12-13 | $9.96 | $19.94 | 42,800 | — | — |
| 2013-12-12 | $9.98 | $19.97 | 52,600 | — | — |
| 2013-12-11 | $10.30 | $20.62 | 37,600 | — | — |
| 2013-12-10 | $10.45 | $20.91 | 53,400 | — | — |
| 2013-12-09 | $10.68 | $21.38 | 73,400 | — | — |
| 2013-12-06 | $10.40 | $20.81 | 42,400 | — | — |
| 2013-12-05 | $10.22 | $20.46 | 87,600 | — | — |
| 2013-12-04 | $9.92 | $19.85 | 50,800 | — | — |
| 2013-12-03 | $10.15 | $20.32 | 49,600 | — | — |
| 2013-12-02 | $10.08 | $20.18 | 36,000 | — | — |
| 2013-11-29 | $10.56 | $21.14 | 13,800 | — | — |
| 2013-11-27 | $10.56 | $21.14 | 37,800 | — | — |
| 2013-11-26 | $10.36 | $20.74 | 45,800 | — | — |
| 2013-11-25 | $10.17 | $20.35 | 32,200 | — | — |
| 2013-11-22 | $9.86 | $19.74 | 46,400 | — | — |
| 2013-11-21 | $9.65 | $19.31 | 40,200 | — | — |
| 2013-11-20 | $9.41 | $18.83 | 25,000 | — | — |
| 2013-11-19 | $9.37 | $18.76 | 19,000 | — | — |
| 2013-11-18 | $9.43 | $18.87 | 16,600 | — | — |
| 2013-11-15 | $9.41 | $18.83 | 37,000 | — | — |
| 2013-11-14 | $9.31 | $18.64 | 18,200 | — | — |
| 2013-11-13 | $9.42 | $18.85 | 20,400 | — | — |
| 2013-11-12 | $9.43 | $18.87 | 15,400 | — | — |
| 2013-11-11 | $9.39 | $18.79 | 75,400 | — | — |
| 2013-11-08 | $9.40 | $18.82 | 34,000 | — | — |
| 2013-11-07 | $9.26 | $18.54 | 31,200 | — | — |
| 2013-11-06 | $9.35 | $18.72 | 16,000 | — | — |
| 2013-11-05 | $9.38 | $18.77 | 37,200 | — | — |
| 2013-11-04 | $9.35 | $18.72 | 48,000 | — | — |
| 2013-11-01 | $9.35 | $18.72 | 95,000 | — | — |
| 2013-10-31 | $9.16 | $18.32 | 55,600 | — | — |
| 2013-10-30 | $9.26 | $18.53 | 29,600 | — | — |
| 2013-10-29 | $9.46 | $18.94 | 41,000 | — | — |
| 2013-10-28 | $9.40 | $18.82 | 23,800 | — | — |
| 2013-10-25 | $9.39 | $18.80 | 20,800 | — | — |
| 2013-10-24 | $9.39 | $18.80 | 16,200 | — | — |
| 2013-10-23 | $9.32 | $18.65 | 21,600 | — | — |
| 2013-10-22 | $9.23 | $18.47 | 27,400 | — | — |
| 2013-10-21 | $9.26 | $18.54 | 54,400 | — | — |
| 2013-10-18 | $9.40 | $18.81 | 58,400 | — | — |
| 2013-10-17 | $9.21 | $18.42 | 28,200 | — | — |
| 2013-10-16 | $9.17 | $18.34 | 37,400 | — | — |
| 2013-10-15 | $9.21 | $18.42 | 67,200 | — | — |
| 2013-10-14 | $9.07 | $18.15 | 73,600 | — | — |
| 2013-10-11 | $8.92 | $17.84 | 36,000 | — | — |
| 2013-10-10 | $8.75 | $17.51 | 70,600 | — | — |
| 2013-10-09 | $8.63 | $17.26 | 42,400 | — | — |
| 2013-10-08 | $8.65 | $17.31 | 56,800 | — | — |
| 2013-10-07 | $8.75 | $17.50 | 25,000 | — | — |
| 2013-10-04 | $8.95 | $17.91 | 79,400 | — | — |
| 2013-10-03 | $8.77 | $17.55 | 49,000 | — | — |
| 2013-10-02 | $8.78 | $17.57 | 64,800 | — | — |
| 2013-10-01 | $8.97 | $17.94 | 22,000 | — | — |
| 2013-09-30 | $8.93 | $17.87 | 62,400 | — | — |
| 2013-09-27 | $9.08 | $18.17 | 15,200 | — | — |
| 2013-09-26 | $9.19 | $18.39 | 32,600 | — | — |
| 2013-09-25 | $9.11 | $18.23 | 25,600 | — | — |
| 2013-09-24 | $9.00 | $18.01 | 33,600 | — | — |
| 2013-09-23 | $8.93 | $17.87 | 56,600 | — | — |
| 2013-09-20 | $8.81 | $17.62 | 128,600 | — | — |
| 2013-09-19 | $8.77 | $17.54 | 48,800 | — | — |
| 2013-09-18 | $8.75 | $17.51 | 21,000 | — | — |
| 2013-09-17 | $8.60 | $17.21 | 33,800 | — | — |
| 2013-09-16 | $8.56 | $17.12 | 18,200 | — | — |
| 2013-09-13 | $8.61 | $17.23 | 50,800 | — | — |
| 2013-09-12 | $8.49 | $16.99 | 76,000 | — | — |
| 2013-09-11 | $8.50 | $17.00 | 47,200 | — | — |
| 2013-09-10 | $8.55 | $17.10 | 29,600 | — | — |
| 2013-09-09 | $8.59 | $17.19 | 75,800 | — | — |
| 2013-09-06 | $8.06 | $16.13 | 65,000 | — | — |
| 2013-09-05 | $8.31 | $16.62 | 18,600 | — | — |
| 2013-09-04 | $8.37 | $16.75 | 41,200 | — | — |
| 2013-09-03 | $8.19 | $16.39 | 58,200 | — | — |
| 2013-08-30 | $8.01 | $16.02 | 66,800 | — | — |
| 2013-08-29 | $8.23 | $16.46 | 20,000 | — | — |
| 2013-08-28 | $8.15 | $16.30 | 59,600 | — | — |
| 2013-08-27 | $8.15 | $16.31 | 43,400 | — | — |
| 2013-08-26 | $8.48 | $16.96 | 26,400 | — | — |
| 2013-08-23 | $8.47 | $16.95 | 13,400 | — | — |
| 2013-08-22 | $8.50 | $17.01 | 14,200 | — | — |
| 2013-08-21 | $8.37 | $16.74 | 26,600 | — | — |
| 2013-08-20 | $8.75 | $17.51 | 16,200 | — | — |
| 2013-08-19 | $8.72 | $17.44 | 118,400 | — | — |
| 2013-08-16 | $8.14 | $16.29 | 36,200 | — | — |
| 2013-08-15 | $8.18 | $16.36 | 42,200 | — | — |
| 2013-08-14 | $8.51 | $17.02 | 14,800 | — | — |
| 2013-08-13 | $8.58 | $17.16 | 14,400 | — | — |
| 2013-08-12 | $8.74 | $17.48 | 9,400 | — | — |
| 2013-08-09 | $8.87 | $17.75 | 34,600 | — | — |
| 2013-08-08 | $8.78 | $17.56 | 18,600 | — | — |
| 2013-08-07 | $8.59 | $17.18 | 49,200 | — | — |
| 2013-08-06 | $8.77 | $17.55 | 37,000 | — | — |
| 2013-08-05 | $8.95 | $17.91 | 27,000 | — | — |
| 2013-08-02 | $9.00 | $18.01 | 29,800 | — | — |
| 2013-08-01 | $8.96 | $17.92 | 30,600 | — | — |
| 2013-07-31 | $8.89 | $17.79 | 25,600 | — | — |
| 2013-07-30 | $8.81 | $17.63 | 9,800 | — | — |
| 2013-07-29 | $8.80 | $17.60 | 21,800 | — | — |
| 2013-07-26 | $8.92 | $17.85 | 23,400 | — | — |
| 2013-07-25 | $9.13 | $18.27 | 55,000 | — | — |
| 2013-07-24 | $8.97 | $17.94 | 24,600 | — | — |
| 2013-07-23 | $8.93 | $17.87 | 36,400 | — | — |
| 2013-07-22 | $8.93 | $17.87 | 130,200 | — | — |
| 2013-07-19 | $9.10 | $18.20 | 66,800 | — | — |
| 2013-07-18 | $9.04 | $18.09 | 61,200 | — | — |
| 2013-07-17 | $9.04 | $18.09 | 37,600 | — | — |
| 2013-07-16 | $9.08 | $18.17 | 65,400 | — | — |
| 2013-07-15 | $9.03 | $18.07 | 43,400 | — | — |
| 2013-07-12 | $8.71 | $17.43 | 30,600 | — | — |
| 2013-07-11 | $8.96 | $17.93 | 66,600 | — | — |
| 2013-07-10 | $9.06 | $18.13 | 50,000 | — | — |
| 2013-07-09 | $9.22 | $18.45 | 74,800 | — | — |
| 2013-07-08 | $9.03 | $18.06 | 33,800 | — | — |
| 2013-07-05 | $8.90 | $17.81 | 31,000 | — | — |
| 2013-07-03 | $8.67 | $17.35 | 15,200 | — | — |
| 2013-07-02 | $8.70 | $17.40 | 21,200 | — | — |
| 2013-07-01 | $8.86 | $17.73 | 20,600 | — | — |
| 2013-06-28 | $8.74 | $17.48 | 146,200 | — | — |
| 2013-06-27 | $8.66 | $17.32 | 38,600 | — | — |
| 2013-06-26 | $8.64 | $17.28 | 23,800 | — | — |
| 2013-06-25 | $8.63 | $17.26 | 31,400 | — | — |
| 2013-06-24 | $8.55 | $17.10 | 57,800 | — | — |
| 2013-06-21 | $8.64 | $17.28 | 99,400 | — | — |
| 2013-06-20 | $8.43 | $16.86 | 30,800 | — | — |
| 2013-06-19 | $8.61 | $17.23 | 30,800 | — | — |
| 2013-06-18 | $8.73 | $17.47 | 52,200 | — | — |
| 2013-06-17 | $8.69 | $17.38 | 23,600 | — | — |
| 2013-06-14 | $8.60 | $17.21 | 38,400 | — | — |
| 2013-06-13 | $8.95 | $17.90 | 61,800 | — | — |
| 2013-06-12 | $8.89 | $17.79 | 31,400 | — | — |
| 2013-06-11 | $8.88 | $17.77 | 40,800 | — | — |
| 2013-06-10 | $9.00 | $18.00 | 103,000 | — | — |
| 2013-06-07 | $8.84 | $17.68 | 87,200 | — | — |
| 2013-06-06 | $8.92 | $17.85 | 137,800 | — | — |
| 2013-06-05 | $8.69 | $17.38 | 88,600 | — | — |
| 2013-06-04 | $8.47 | $16.95 | 252,000 | — | — |
| 2013-06-03 | $8.64 | $17.29 | 221,600 | — | — |
| 2013-05-31 | $8.22 | $16.44 | 64,600 | — | — |
| 2013-05-30 | $8.22 | $16.45 | 59,200 | — | — |
| 2013-05-29 | $8.08 | $16.16 | 22,800 | — | — |
| 2013-05-28 | $8.20 | $16.41 | 56,000 | — | — |
| 2013-05-24 | $8.05 | $16.10 | 30,000 | — | — |
| 2013-05-23 | $7.97 | $15.94 | 171,600 | — | — |
| 2013-05-22 | $7.98 | $15.97 | 117,400 | — | — |
| 2013-05-21 | $8.70 | $17.40 | 226,800 | — | — |
| 2013-05-20 | $7.92 | $15.85 | 163,600 | — | — |
| 2013-05-17 | $7.84 | $15.69 | 58,800 | — | — |
| 2013-05-16 | $7.83 | $15.67 | 99,200 | — | — |
| 2013-05-15 | $7.73 | $15.46 | 58,200 | — | — |
| 2013-05-14 | $7.42 | $14.85 | 37,600 | — | — |
| 2013-05-13 | $7.39 | $14.79 | 27,800 | — | — |
| 2013-05-10 | $7.34 | $14.68 | 20,000 | — | — |
| 2013-05-09 | $7.32 | $14.64 | 23,800 | — | — |
| 2013-05-08 | $7.39 | $14.79 | 32,600 | — | — |
| 2013-05-07 | $7.36 | $14.72 | 20,800 | — | — |
| 2013-05-06 | $7.34 | $14.69 | 13,400 | — | — |
| 2013-05-03 | $7.34 | $14.68 | 37,400 | — | — |
| 2013-05-02 | $7.33 | $14.66 | 45,400 | — | — |
| 2013-05-01 | $7.24 | $14.49 | 77,200 | — | — |
| 2013-04-30 | $7.37 | $14.74 | 51,400 | — | — |
| 2013-04-29 | $7.30 | $14.61 | 30,600 | — | — |
| 2013-04-26 | $7.29 | $14.58 | 40,400 | — | — |
| 2013-04-25 | $7.28 | $14.56 | 32,600 | — | — |
| 2013-04-24 | $7.21 | $14.43 | 14,600 | — | — |
| 2013-04-23 | $7.22 | $14.45 | 52,600 | — | — |
| 2013-04-22 | $7.10 | $14.21 | 26,800 | — | — |
| 2013-04-19 | $7.07 | $14.14 | 41,000 | — | — |
| 2013-04-18 | $6.97 | $13.95 | 65,800 | — | — |
| 2013-04-17 | $6.93 | $13.86 | 48,600 | — | — |
| 2013-04-16 | $7.04 | $14.09 | 36,000 | — | — |
| 2013-04-15 | $6.99 | $13.99 | 137,200 | — | — |
| 2013-04-12 | $7.11 | $14.23 | 40,000 | — | — |
| 2013-04-11 | $7.09 | $14.19 | 46,600 | — | — |
| 2013-04-10 | $7.04 | $14.09 | 42,200 | — | — |
| 2013-04-09 | $7.04 | $14.08 | 29,000 | — | — |
| 2013-04-08 | $7.01 | $14.02 | 38,000 | — | — |
| 2013-04-05 | $6.99 | $13.99 | 37,000 | — | — |
| 2013-04-04 | $6.97 | $13.95 | 51,800 | — | — |
| 2013-04-03 | $6.94 | $13.89 | 37,200 | — | — |
| 2013-04-02 | $6.98 | $13.96 | 99,000 | — | — |
| 2013-04-01 | $6.92 | $13.84 | 122,200 | — | — |
| 2013-03-28 | $7.03 | $14.06 | 54,600 | — | — |
| 2013-03-27 | $7.08 | $14.16 | 145,200 | — | — |
| 2013-03-26 | $6.99 | $13.99 | 113,000 | — | — |
| 2013-03-25 | $6.88 | $13.76 | 97,800 | — | — |
| 2013-03-22 | $6.99 | $13.99 | 57,200 | — | — |
| 2013-03-21 | $7.00 | $14.00 | 125,600 | — | — |
| 2013-03-20 | $7.04 | $14.08 | 120,000 | — | — |
| 2013-03-19 | $6.98 | $13.97 | 139,400 | — | — |
| 2013-03-18 | $6.99 | $13.98 | 61,200 | — | — |
| 2013-03-15 | $6.98 | $13.96 | 119,600 | — | — |
| 2013-03-14 | $6.99 | $13.99 | 14,400 | — | — |
| 2013-03-13 | $6.93 | $13.86 | 44,400 | — | — |
| 2013-03-12 | $6.91 | $13.83 | 47,600 | — | — |
| 2013-03-11 | $6.93 | $13.86 | 41,400 | — | — |
| 2013-03-08 | $7.07 | $14.14 | 58,400 | — | — |
| 2013-03-07 | $6.97 | $13.94 | 42,800 | — | — |
| 2013-03-06 | $6.83 | $13.66 | 50,000 | — | — |
| 2013-03-05 | $6.93 | $13.86 | 58,600 | — | — |
| 2013-03-04 | $6.95 | $13.90 | 67,600 | — | — |
| 2013-03-01 | $6.76 | $13.53 | 60,600 | — | — |
| 2013-02-28 | $6.69 | $13.39 | 74,600 | — | — |
| 2013-02-27 | $6.69 | $13.38 | 65,400 | — | — |
| 2013-02-26 | $6.74 | $13.49 | 55,400 | — | — |
| 2013-02-25 | $6.71 | $13.42 | 52,600 | — | — |
| 2013-02-22 | $6.78 | $13.56 | 64,800 | — | — |
| 2013-02-21 | $6.72 | $13.45 | 101,800 | — | — |
| 2013-02-20 | $6.70 | $13.41 | 65,800 | — | — |
| 2013-02-19 | $6.79 | $13.59 | 80,800 | — | — |
| 2013-02-15 | $6.72 | $13.44 | 76,800 | — | — |
| 2013-02-14 | $6.68 | $13.37 | 77,400 | — | — |
| 2013-02-13 | $6.81 | $13.63 | 42,800 | — | — |
| 2013-02-12 | $6.86 | $13.73 | 53,200 | — | — |
| 2013-02-11 | $6.88 | $13.77 | 41,400 | — | — |
| 2013-02-08 | $6.92 | $13.85 | 67,200 | — | — |
| 2013-02-07 | $6.88 | $13.77 | 43,200 | — | — |
| 2013-02-06 | $6.90 | $13.80 | 37,200 | — | — |
| 2013-02-05 | $6.85 | $13.70 | 81,800 | — | — |
| 2013-02-04 | $6.88 | $13.76 | 113,400 | — | — |
| 2013-02-01 | $6.91 | $13.82 | 185,000 | — | — |
| 2013-01-31 | $6.91 | $13.82 | 164,600 | — | — |
| 2013-01-30 | $6.87 | $13.74 | 211,000 | — | — |
| 2013-01-29 | $6.91 | $13.82 | 79,200 | — | — |
| 2013-01-28 | $6.91 | $13.82 | 89,800 | — | — |
| 2013-01-25 | $6.98 | $13.97 | 158,000 | — | — |
| 2013-01-24 | $6.97 | $13.95 | 57,200 | — | — |
| 2013-01-23 | $6.98 | $13.96 | 221,800 | — | — |
| 2013-01-22 | $6.96 | $13.93 | 92,400 | — | — |
| 2013-01-18 | $6.98 | $13.96 | 63,400 | — | — |
| 2013-01-17 | $6.99 | $13.99 | 50,800 | — | — |
| 2013-01-16 | $6.97 | $13.94 | 143,000 | — | — |
| 2013-01-15 | $7.05 | $14.11 | 165,000 | — | — |
| 2013-01-14 | $7.18 | $14.36 | 69,000 | — | — |
| 2013-01-11 | $7.19 | $14.38 | 54,400 | — | — |
| 2013-01-10 | $7.12 | $14.25 | 47,400 | — | — |
| 2013-01-09 | $7.21 | $14.42 | 40,200 | — | — |
| 2013-01-08 | $7.12 | $14.25 | 53,600 | — | — |
| 2013-01-07 | $7.05 | $14.10 | 62,600 | — | — |
| 2013-01-04 | $7.09 | $14.19 | 52,600 | — | — |
| 2013-01-03 | $7.15 | $14.31 | 105,000 | — | — |
| 2013-01-02 | $7.24 | $14.49 | 151,600 | — | — |