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
- 2000-07-25 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 | $10.45 | $10.83 | 122,100 | — | — |
| 2013-12-30 | $10.44 | $10.82 | 317,400 | — | — |
| 2013-12-27 | $10.86 | $11.25 | 488,700 | — | — |
| 2013-12-26 | $10.54 | $10.92 | 489,000 | — | — |
| 2013-12-24 | $10.98 | $11.38 | 117,200 | — | — |
| 2013-12-23 | $11.12 | $11.52 | 320,700 | — | — |
| 2013-12-20 | $10.96 | $11.35 | 602,100 | — | — |
| 2013-12-19 | $11.27 | $11.68 | 601,200 | — | — |
| 2013-12-18 | $11.87 | $12.30 | 289,700 | — | — |
| 2013-12-17 | $11.96 | $12.39 | 588,000 | — | — |
| 2013-12-16 | $11.19 | $11.59 | 498,800 | — | — |
| 2013-12-13 | $11.01 | $11.41 | 268,200 | — | — |
| 2013-12-12 | $11.15 | $11.55 | 879,700 | — | — |
| 2013-12-11 | $11.12 | $11.52 | 500,400 | — | — |
| 2013-12-10 | $11.35 | $11.76 | 265,500 | — | — |
| 2013-12-09 | $11.60 | $12.02 | 530,800 | — | — |
| 2013-12-06 | $11.52 | $11.93 | 311,900 | — | — |
| 2013-12-05 | $11.41 | $11.82 | 418,500 | — | — |
| 2013-12-04 | $11.96 | $12.39 | 587,100 | — | — |
| 2013-12-03 | $12.03 | $12.46 | 566,700 | — | — |
| 2013-12-02 | $12.55 | $13.00 | 816,000 | — | — |
| 2013-11-29 | $12.60 | $13.05 | 389,500 | — | — |
| 2013-11-27 | $12.90 | $13.36 | 972,900 | — | — |
| 2013-11-26 | $12.65 | $13.11 | 2,236,300 | — | — |
| 2013-11-25 | $11.48 | $11.89 | 619,000 | — | — |
| 2013-11-22 | $11.14 | $11.54 | 871,300 | — | — |
| 2013-11-21 | $10.40 | $10.77 | 395,100 | — | — |
| 2013-11-20 | $10.39 | $10.76 | 490,500 | — | — |
| 2013-11-19 | $9.70 | $10.05 | 362,100 | — | — |
| 2013-11-18 | $10.33 | $10.70 | 355,900 | — | — |
| 2013-11-15 | $10.48 | $10.86 | 643,200 | — | — |
| 2013-11-14 | $10.42 | $10.80 | 639,100 | — | — |
| 2013-11-13 | $9.76 | $10.11 | 305,900 | — | — |
| 2013-11-12 | $9.53 | $9.87 | 370,800 | — | — |
| 2013-11-11 | $9.72 | $10.07 | 429,500 | — | — |
| 2013-11-08 | $9.67 | $10.02 | 385,300 | — | — |
| 2013-11-07 | $9.46 | $9.80 | 615,100 | — | — |
| 2013-11-06 | $9.58 | $9.92 | 370,000 | — | — |
| 2013-11-05 | $10.23 | $10.60 | 794,000 | — | — |
| 2013-11-04 | $9.46 | $9.80 | 319,000 | — | — |
| 2013-11-01 | $9.42 | $9.76 | 655,100 | — | — |
| 2013-10-31 | $9.68 | $10.03 | 471,700 | — | — |
| 2013-10-30 | $9.68 | $10.03 | 710,900 | — | — |
| 2013-10-29 | $9.59 | $9.94 | 1,477,700 | — | — |
| 2013-10-28 | $10.38 | $10.75 | 489,500 | — | — |
| 2013-10-25 | $10.79 | $11.18 | 592,700 | — | — |
| 2013-10-24 | $11.37 | $11.78 | 1,160,700 | — | — |
| 2013-10-23 | $10.77 | $11.16 | 1,217,500 | — | — |
| 2013-10-22 | $11.17 | $11.57 | 1,172,800 | — | — |
| 2013-10-21 | $11.48 | $11.89 | 930,300 | — | — |
| 2013-10-18 | $10.98 | $11.38 | 772,800 | — | — |
| 2013-10-17 | $10.58 | $10.96 | 704,200 | — | — |
| 2013-10-16 | $10.69 | $11.07 | 1,027,200 | — | — |
| 2013-10-15 | $10.67 | $11.05 | 1,006,200 | — | — |
| 2013-10-14 | $11.17 | $11.57 | 597,600 | — | — |
| 2013-10-11 | $10.68 | $11.06 | 685,200 | — | — |
| 2013-10-10 | $10.36 | $10.73 | 1,162,500 | — | — |
| 2013-10-09 | $9.80 | $10.15 | 473,400 | — | — |
| 2013-10-08 | $9.45 | $9.79 | 742,600 | — | — |
| 2013-10-07 | $9.39 | $9.73 | 450,900 | — | — |
| 2013-10-04 | $9.15 | $9.48 | 351,300 | — | — |
| 2013-10-03 | $9.39 | $9.73 | 876,400 | — | — |
| 2013-10-02 | $9.34 | $9.68 | 305,000 | — | — |
| 2013-10-01 | $9.67 | $10.02 | 751,100 | — | — |
| 2013-09-30 | $9.51 | $9.85 | 1,125,400 | — | — |
| 2013-09-27 | $9.69 | $10.04 | 635,600 | — | — |
| 2013-09-26 | $9.72 | $10.07 | 1,224,500 | — | — |
| 2013-09-25 | $9.54 | $9.88 | 880,900 | — | — |
| 2013-09-24 | $9.52 | $9.86 | 938,500 | — | — |
| 2013-09-23 | $9.50 | $9.84 | 952,100 | — | — |
| 2013-09-20 | $9.05 | $9.38 | 602,800 | — | — |
| 2013-09-19 | $8.94 | $9.26 | 779,700 | — | — |
| 2013-09-18 | $8.74 | $9.05 | 740,800 | — | — |
| 2013-09-17 | $8.47 | $8.77 | 530,100 | — | — |
| 2013-09-16 | $8.46 | $8.76 | 407,200 | — | — |
| 2013-09-13 | $8.31 | $8.61 | 545,500 | — | — |
| 2013-09-12 | $8.10 | $8.39 | 842,800 | — | — |
| 2013-09-11 | $8.45 | $8.75 | 403,200 | — | — |
| 2013-09-10 | $8.44 | $8.74 | 1,574,400 | — | — |
| 2013-09-09 | $8.10 | $8.39 | 1,137,000 | — | — |
| 2013-09-06 | $7.54 | $7.81 | 624,800 | — | — |
| 2013-09-05 | $7.16 | $7.42 | 358,800 | — | — |
| 2013-09-04 | $6.93 | $7.18 | 353,200 | — | — |
| 2013-09-03 | $6.99 | $7.24 | 460,700 | — | — |
| 2013-08-30 | $6.78 | $7.02 | 190,200 | — | — |
| 2013-08-29 | $6.73 | $6.97 | 203,900 | — | — |
| 2013-08-28 | $6.65 | $6.89 | 564,500 | — | — |
| 2013-08-27 | $6.61 | $6.85 | 846,400 | — | — |
| 2013-08-26 | $6.81 | $7.06 | 467,400 | — | — |
| 2013-08-23 | $6.99 | $7.24 | 601,700 | — | — |
| 2013-08-22 | $7.25 | $7.51 | 549,600 | — | — |
| 2013-08-21 | $7.08 | $7.33 | 522,000 | — | — |
| 2013-08-20 | $7.07 | $7.32 | 357,800 | — | — |
| 2013-08-19 | $6.95 | $7.20 | 85,900 | — | — |
| 2013-08-16 | $6.71 | $6.95 | 447,100 | — | — |
| 2013-08-15 | $6.90 | $7.15 | 479,600 | — | — |
| 2013-08-14 | $6.80 | $7.04 | 945,900 | — | — |
| 2013-08-13 | $6.38 | $6.61 | 683,100 | — | — |
| 2013-08-12 | $5.99 | $6.21 | 368,500 | — | — |
| 2013-08-09 | $5.79 | $6.00 | 161,400 | — | — |
| 2013-08-08 | $5.71 | $5.92 | 185,200 | — | — |
| 2013-08-07 | $5.63 | $5.83 | 44,200 | — | — |
| 2013-08-06 | $5.48 | $5.68 | 85,000 | — | — |
| 2013-08-05 | $5.54 | $5.74 | 88,900 | — | — |
| 2013-08-02 | $5.64 | $5.84 | 132,100 | — | — |
| 2013-08-01 | $5.62 | $5.82 | 166,500 | — | — |
| 2013-07-31 | $5.43 | $5.63 | 169,200 | — | — |
| 2013-07-30 | $5.45 | $5.65 | 35,500 | — | — |
| 2013-07-29 | $5.45 | $5.65 | 22,600 | — | — |
| 2013-07-26 | $5.59 | $5.79 | 36,800 | — | — |
| 2013-07-25 | $5.58 | $5.78 | 16,600 | — | — |
| 2013-07-24 | $5.61 | $5.81 | 63,700 | — | — |
| 2013-07-23 | $5.58 | $5.78 | 126,600 | — | — |
| 2013-07-22 | $5.43 | $5.63 | 65,900 | — | — |
| 2013-07-19 | $5.38 | $5.57 | 78,500 | — | — |
| 2013-07-18 | $5.43 | $5.63 | 82,500 | — | — |
| 2013-07-17 | $5.31 | $5.50 | 103,200 | — | — |
| 2013-07-16 | $5.40 | $5.59 | 107,700 | — | — |
| 2013-07-15 | $5.33 | $5.52 | 142,000 | — | — |
| 2013-07-12 | $5.22 | $5.41 | 56,000 | — | — |
| 2013-07-11 | $5.43 | $5.63 | 86,500 | — | — |
| 2013-07-10 | $5.38 | $5.57 | 10,000 | — | — |
| 2013-07-09 | $5.40 | $5.59 | 28,300 | — | — |
| 2013-07-08 | $5.38 | $5.57 | 59,700 | — | — |
| 2013-07-05 | $5.40 | $5.59 | 64,100 | — | — |
| 2013-07-03 | $5.50 | $5.70 | 43,900 | — | — |
| 2013-07-02 | $5.43 | $5.63 | 57,500 | — | — |
| 2013-07-01 | $5.35 | $5.54 | 140,200 | — | — |
| 2013-06-28 | $5.13 | $5.31 | 35,100 | — | — |
| 2013-06-27 | $5.14 | $5.33 | 67,000 | — | — |
| 2013-06-26 | $5.08 | $5.26 | 45,200 | — | — |
| 2013-06-25 | $5.02 | $5.20 | 58,900 | — | — |
| 2013-06-24 | $5.10 | $5.28 | 140,900 | — | — |
| 2013-06-21 | $5.38 | $5.57 | 58,600 | — | — |
| 2013-06-20 | $5.22 | $5.41 | 25,400 | — | — |
| 2013-06-19 | $5.22 | $5.41 | 38,900 | — | — |
| 2013-06-18 | $5.33 | $5.52 | 75,400 | — | — |
| 2013-06-17 | $5.36 | $5.55 | 69,800 | — | — |
| 2013-06-14 | $5.46 | $5.66 | 30,600 | — | — |
| 2013-06-13 | $5.58 | $5.78 | 22,200 | — | — |
| 2013-06-12 | $5.43 | $5.63 | 73,200 | — | — |
| 2013-06-11 | $5.62 | $5.82 | 74,000 | — | — |
| 2013-06-10 | $5.76 | $5.97 | 15,600 | — | — |
| 2013-06-07 | $5.76 | $5.97 | 61,400 | — | — |
| 2013-06-06 | $5.64 | $5.84 | 20,600 | — | — |
| 2013-06-05 | $5.63 | $5.83 | 49,800 | — | — |
| 2013-06-04 | $5.70 | $5.91 | 54,000 | — | — |
| 2013-06-03 | $5.59 | $5.79 | 46,300 | — | — |
| 2013-05-31 | $5.53 | $5.73 | 79,700 | — | — |
| 2013-05-30 | $5.55 | $5.75 | 136,200 | — | — |
| 2013-05-29 | $5.58 | $5.78 | 148,700 | — | — |
| 2013-05-28 | $5.62 | $5.82 | 177,900 | — | — |
| 2013-05-24 | $5.62 | $5.82 | 79,500 | — | — |
| 2013-05-23 | $5.59 | $5.79 | 45,700 | — | — |
| 2013-05-22 | $5.61 | $5.81 | 68,100 | — | — |
| 2013-05-21 | $5.70 | $5.91 | 32,700 | — | — |
| 2013-05-20 | $5.61 | $5.81 | 191,600 | — | — |
| 2013-05-17 | $5.60 | $5.80 | 69,800 | — | — |
| 2013-05-16 | $5.58 | $5.78 | 36,900 | — | — |
| 2013-05-15 | $5.53 | $5.73 | 55,100 | — | — |
| 2013-05-14 | $5.50 | $5.70 | 169,700 | — | — |
| 2013-05-13 | $5.60 | $5.80 | 60,000 | — | — |
| 2013-05-10 | $5.47 | $5.67 | 54,500 | — | — |
| 2013-05-09 | $5.60 | $5.80 | 51,200 | — | — |
| 2013-05-08 | $5.69 | $5.89 | 72,600 | — | — |
| 2013-05-07 | $5.75 | $5.96 | 94,300 | — | — |
| 2013-05-06 | $5.66 | $5.86 | 62,400 | — | — |
| 2013-05-03 | $5.66 | $5.86 | 45,900 | — | — |
| 2013-05-02 | $5.75 | $5.96 | 112,900 | — | — |
| 2013-05-01 | $5.58 | $5.78 | 22,200 | — | — |
| 2013-04-30 | $5.63 | $5.83 | 59,200 | — | — |
| 2013-04-29 | $5.66 | $5.86 | 37,200 | — | — |
| 2013-04-26 | $5.67 | $5.87 | 11,300 | — | — |
| 2013-04-25 | $5.72 | $5.93 | 39,400 | — | — |
| 2013-04-24 | $5.71 | $5.92 | 34,300 | — | — |
| 2013-04-23 | $5.57 | $5.77 | 134,900 | — | — |
| 2013-04-22 | $5.42 | $5.62 | 11,200 | — | — |
| 2013-04-19 | $5.35 | $5.54 | 44,400 | — | — |
| 2013-04-18 | $5.29 | $5.48 | 39,200 | — | — |
| 2013-04-17 | $5.34 | $5.53 | 62,500 | — | — |
| 2013-04-16 | $5.54 | $5.74 | 67,000 | — | — |
| 2013-04-15 | $5.43 | $5.63 | 68,500 | — | — |
| 2013-04-12 | $5.52 | $5.72 | 43,700 | — | — |
| 2013-04-11 | $5.76 | $5.97 | 101,900 | — | — |
| 2013-04-10 | $5.92 | $6.13 | 89,200 | — | — |
| 2013-04-09 | $5.93 | $6.14 | 112,900 | — | — |
| 2013-04-08 | $5.91 | $6.12 | 319,000 | — | — |
| 2013-04-05 | $5.53 | $5.73 | 64,400 | — | — |
| 2013-04-04 | $5.46 | $5.66 | 79,000 | — | — |
| 2013-04-03 | $5.51 | $5.71 | 106,600 | — | — |
| 2013-04-02 | $5.29 | $5.48 | 58,100 | — | — |
| 2013-04-01 | $5.29 | $5.48 | 46,600 | — | — |
| 2013-03-28 | $5.50 | $5.70 | 12,200 | — | — |
| 2013-03-27 | $5.47 | $5.67 | 27,900 | — | — |
| 2013-03-26 | $5.48 | $5.68 | 22,600 | — | — |
| 2013-03-25 | $5.65 | $5.85 | 86,800 | — | — |
| 2013-03-22 | $5.75 | $5.96 | 157,400 | — | — |
| 2013-03-21 | $5.73 | $5.94 | 97,600 | — | — |
| 2013-03-20 | $5.69 | $5.89 | 161,700 | — | — |
| 2013-03-19 | $5.75 | $5.96 | 226,700 | — | — |
| 2013-03-18 | $5.84 | $6.05 | 96,300 | — | — |
| 2013-03-15 | $6.02 | $6.24 | 270,600 | — | — |
| 2013-03-14 | $5.88 | $6.09 | 29,700 | — | — |
| 2013-03-13 | $5.81 | $6.02 | 457,200 | — | — |
| 2013-03-12 | $5.80 | $6.01 | 143,000 | — | — |
| 2013-03-11 | $5.71 | $5.92 | 58,000 | — | — |
| 2013-03-08 | $5.83 | $6.04 | 81,700 | — | — |
| 2013-03-07 | $5.83 | $6.04 | 138,900 | — | — |
| 2013-03-06 | $5.80 | $6.01 | 44,000 | — | — |
| 2013-03-05 | $5.76 | $5.97 | 80,100 | — | — |
| 2013-03-04 | $5.64 | $5.84 | 109,900 | — | — |
| 2013-03-01 | $5.57 | $5.77 | 195,400 | — | — |
| 2013-02-28 | $5.24 | $5.43 | 316,700 | — | — |
| 2013-02-27 | $5.75 | $5.96 | 42,600 | — | — |
| 2013-02-26 | $5.60 | $5.80 | 38,600 | — | — |
| 2013-02-25 | $5.53 | $5.73 | 47,000 | — | — |
| 2013-02-22 | $5.79 | $6.00 | 119,200 | — | — |
| 2013-02-21 | $5.47 | $5.67 | 83,800 | — | — |
| 2013-02-20 | $5.72 | $5.93 | 289,900 | — | — |
| 2013-02-19 | $5.55 | $5.75 | 184,500 | — | — |
| 2013-02-15 | $5.86 | $6.07 | 30,800 | — | — |
| 2013-02-14 | $5.99 | $6.21 | 65,500 | — | — |
| 2013-02-13 | $6.00 | $6.22 | 53,800 | — | — |
| 2013-02-12 | $5.96 | $6.17 | 88,000 | — | — |
| 2013-02-11 | $5.90 | $6.11 | 18,300 | — | — |
| 2013-02-08 | $5.89 | $6.10 | 163,500 | — | — |
| 2013-02-07 | $5.93 | $6.14 | 167,700 | — | — |
| 2013-02-06 | $6.18 | $6.40 | 59,300 | — | — |
| 2013-02-05 | $6.35 | $6.58 | 207,100 | — | — |
| 2013-02-04 | $5.95 | $6.16 | 134,400 | — | — |
| 2013-02-01 | $6.54 | $6.78 | 134,200 | — | — |
| 2013-01-31 | $6.64 | $6.88 | 136,800 | — | — |
| 2013-01-30 | $6.47 | $6.70 | 69,500 | — | — |
| 2013-01-29 | $6.47 | $6.70 | 241,500 | — | — |
| 2013-01-28 | $6.53 | $6.77 | 160,800 | — | — |
| 2013-01-25 | $6.55 | $6.79 | 55,600 | — | — |
| 2013-01-24 | $6.51 | $6.74 | 135,100 | — | — |
| 2013-01-23 | $6.72 | $6.96 | 98,900 | — | — |
| 2013-01-22 | $6.87 | $7.12 | 92,800 | — | — |
| 2013-01-18 | $6.51 | $6.74 | 22,500 | — | — |
| 2013-01-17 | $6.58 | $6.82 | 75,500 | — | — |
| 2013-01-16 | $6.50 | $6.73 | 55,100 | — | — |
| 2013-01-15 | $6.42 | $6.65 | 36,600 | — | — |
| 2013-01-14 | $6.60 | $6.84 | 170,600 | — | — |
| 2013-01-11 | $6.68 | $6.92 | 76,500 | — | — |
| 2013-01-10 | $6.85 | $7.10 | 77,400 | — | — |
| 2013-01-09 | $6.77 | $7.01 | 203,600 | — | — |
| 2013-01-08 | $6.69 | $6.93 | 133,500 | — | — |
| 2013-01-07 | $6.80 | $7.04 | 69,300 | — | — |
| 2013-01-04 | $6.90 | $7.15 | 42,900 | — | — |
| 2013-01-03 | $6.97 | $7.22 | 147,800 | — | — |
| 2013-01-02 | $7.06 | $7.31 | 342,600 | — | — |