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
- 2011-10-26 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 | $10.21 | $10.46 | 179,600 | — | — |
| 2013-12-30 | $10.15 | $10.40 | 75,000 | — | — |
| 2013-12-27 | $10.06 | $10.30 | 71,600 | — | — |
| 2013-12-26 | $10.27 | $10.52 | 93,900 | — | — |
| 2013-12-24 | $10.19 | $10.44 | 33,000 | — | — |
| 2013-12-23 | $10.02 | $10.26 | 218,600 | — | — |
| 2013-12-20 | $10.13 | $10.38 | 160,900 | — | — |
| 2013-12-19 | $10.22 | $10.47 | 84,000 | — | — |
| 2013-12-18 | $10.18 | $10.43 | 129,100 | — | — |
| 2013-12-17 | $10.21 | $10.46 | 114,300 | — | — |
| 2013-12-16 | $10.27 | $10.52 | 152,200 | — | — |
| 2013-12-13 | $10.30 | $10.55 | 389,700 | — | — |
| 2013-12-12 | $10.09 | $10.33 | 1,655,300 | — | — |
| 2013-12-11 | $10.30 | $10.55 | 540,500 | — | — |
| 2013-12-10 | $11.46 | $11.74 | 401,700 | — | — |
| 2013-12-09 | $12.06 | $12.35 | 589,400 | — | — |
| 2013-12-06 | $15.64 | $16.02 | 157,200 | — | — |
| 2013-12-05 | $17.57 | $18.00 | 51,500 | — | — |
| 2013-12-04 | $17.20 | $17.62 | 93,900 | — | — |
| 2013-12-03 | $16.09 | $16.48 | 51,300 | — | — |
| 2013-12-02 | $16.25 | $16.64 | 132,200 | — | — |
| 2013-11-29 | $16.80 | $17.21 | 117,300 | — | — |
| 2013-11-27 | $17.36 | $17.78 | 203,200 | — | — |
| 2013-11-26 | $14.48 | $14.83 | 151,600 | — | — |
| 2013-11-25 | $13.91 | $14.25 | 137,700 | — | — |
| 2013-11-22 | $12.61 | $12.92 | 61,100 | — | — |
| 2013-11-21 | $12.04 | $12.33 | 39,900 | — | — |
| 2013-11-20 | $11.99 | $12.28 | 14,400 | — | — |
| 2013-11-19 | $11.89 | $12.18 | 47,900 | — | — |
| 2013-11-18 | $12.28 | $12.58 | 103,100 | — | — |
| 2013-11-15 | $12.02 | $12.31 | 130,900 | — | — |
| 2013-11-14 | $11.48 | $11.76 | 37,000 | — | — |
| 2013-11-13 | $11.06 | $11.33 | 15,000 | — | — |
| 2013-11-12 | $10.93 | $11.19 | 24,200 | — | — |
| 2013-11-11 | $11.00 | $11.27 | 48,800 | — | — |
| 2013-11-08 | $11.41 | $11.69 | 53,100 | — | — |
| 2013-11-07 | $10.69 | $10.95 | 45,400 | — | — |
| 2013-11-06 | $11.01 | $11.28 | 51,600 | — | — |
| 2013-11-05 | $11.08 | $11.35 | 59,900 | — | — |
| 2013-11-04 | $11.14 | $11.41 | 64,800 | — | — |
| 2013-11-01 | $10.27 | $10.52 | 55,500 | — | — |
| 2013-10-31 | $10.33 | $10.58 | 89,700 | — | — |
| 2013-10-30 | $11.02 | $11.29 | 54,400 | — | — |
| 2013-10-29 | $11.13 | $11.40 | 47,100 | — | — |
| 2013-10-28 | $10.84 | $11.10 | 52,800 | — | — |
| 2013-10-25 | $10.67 | $10.93 | 32,500 | — | — |
| 2013-10-24 | $10.37 | $10.62 | 59,800 | — | — |
| 2013-10-23 | $10.28 | $10.53 | 61,300 | — | — |
| 2013-10-22 | $9.88 | $10.12 | 60,000 | — | — |
| 2013-10-21 | $9.74 | $9.98 | 50,600 | — | — |
| 2013-10-18 | $9.56 | $9.79 | 56,900 | — | — |
| 2013-10-17 | $9.19 | $9.41 | 40,600 | — | — |
| 2013-10-16 | $8.90 | $9.12 | 43,300 | — | — |
| 2013-10-15 | $8.64 | $8.85 | 103,000 | — | — |
| 2013-10-14 | $8.68 | $8.89 | 100,500 | — | — |
| 2013-10-11 | $9.05 | $9.27 | 123,400 | — | — |
| 2013-10-10 | $9.21 | $9.43 | 41,200 | — | — |
| 2013-10-09 | $9.18 | $9.40 | 79,900 | — | — |
| 2013-10-08 | $9.46 | $9.69 | 39,000 | — | — |
| 2013-10-07 | $9.48 | $9.71 | 39,400 | — | — |
| 2013-10-04 | $9.42 | $9.65 | 24,100 | — | — |
| 2013-10-03 | $9.35 | $9.58 | 16,400 | — | — |
| 2013-10-02 | $9.87 | $10.11 | 76,400 | — | — |
| 2013-10-01 | $9.23 | $9.45 | 60,000 | — | — |
| 2013-09-30 | $9.80 | $10.04 | 57,600 | — | — |
| 2013-09-27 | $9.91 | $10.15 | 16,400 | — | — |
| 2013-09-26 | $9.99 | $10.23 | 27,700 | — | — |
| 2013-09-25 | $9.84 | $10.08 | 18,100 | — | — |
| 2013-09-24 | $9.87 | $10.11 | 28,300 | — | — |
| 2013-09-23 | $9.75 | $9.99 | 38,700 | — | — |
| 2013-09-20 | $9.88 | $10.12 | 51,200 | — | — |
| 2013-09-19 | $9.84 | $10.08 | 20,900 | — | — |
| 2013-09-18 | $10.21 | $10.46 | 39,300 | — | — |
| 2013-09-17 | $9.97 | $10.21 | 29,800 | — | — |
| 2013-09-16 | $10.18 | $10.43 | 72,800 | — | — |
| 2013-09-13 | $10.17 | $10.42 | 35,800 | — | — |
| 2013-09-12 | $10.10 | $10.34 | 78,000 | — | — |
| 2013-09-11 | $9.75 | $9.99 | 79,600 | — | — |
| 2013-09-10 | $8.93 | $9.15 | 59,700 | — | — |
| 2013-09-09 | $8.83 | $9.04 | 50,800 | — | — |
| 2013-09-06 | $8.45 | $8.65 | 19,400 | — | — |
| 2013-09-05 | $8.69 | $8.90 | 23,300 | — | — |
| 2013-09-04 | $8.60 | $8.81 | 24,800 | — | — |
| 2013-09-03 | $8.51 | $8.72 | 22,700 | — | — |
| 2013-08-30 | $8.52 | $8.73 | 37,700 | — | — |
| 2013-08-29 | $9.07 | $9.29 | 153,700 | — | — |
| 2013-08-28 | $8.81 | $9.02 | 15,600 | — | — |
| 2013-08-27 | $8.82 | $9.03 | 37,500 | — | — |
| 2013-08-26 | $9.06 | $9.28 | 23,200 | — | — |
| 2013-08-23 | $9.14 | $9.36 | 17,800 | — | — |
| 2013-08-22 | $8.99 | $9.21 | 21,400 | — | — |
| 2013-08-21 | $8.73 | $8.94 | 31,800 | — | — |
| 2013-08-20 | $8.88 | $9.09 | 53,200 | — | — |
| 2013-08-19 | $8.89 | $9.11 | 16,500 | — | — |
| 2013-08-16 | $8.95 | $9.17 | 37,800 | — | — |
| 2013-08-15 | $9.08 | $9.30 | 38,500 | — | — |
| 2013-08-14 | $9.36 | $9.59 | 28,700 | — | — |
| 2013-08-13 | $9.41 | $9.64 | 44,400 | — | — |
| 2013-08-12 | $9.32 | $9.55 | 43,600 | — | — |
| 2013-08-09 | $9.37 | $9.60 | 59,100 | — | — |
| 2013-08-08 | $9.96 | $10.20 | 48,100 | — | — |
| 2013-08-07 | $10.05 | $10.29 | 23,200 | — | — |
| 2013-08-06 | $10.02 | $10.26 | 18,500 | — | — |
| 2013-08-05 | $10.22 | $10.47 | 41,000 | — | — |
| 2013-08-02 | $10.35 | $10.60 | 24,000 | — | — |
| 2013-08-01 | $10.36 | $10.61 | 27,300 | — | — |
| 2013-07-31 | $10.31 | $10.56 | 50,500 | — | — |
| 2013-07-30 | $10.75 | $11.01 | 37,200 | — | — |
| 2013-07-29 | $10.43 | $10.68 | 95,600 | — | — |
| 2013-07-26 | $11.31 | $11.58 | 49,800 | — | — |
| 2013-07-25 | $11.75 | $12.03 | 64,700 | — | — |
| 2013-07-24 | $11.30 | $11.57 | 51,600 | — | — |
| 2013-07-23 | $11.41 | $11.69 | 42,000 | — | — |
| 2013-07-22 | $11.37 | $11.65 | 45,100 | — | — |
| 2013-07-19 | $10.87 | $11.13 | 44,800 | — | — |
| 2013-07-18 | $11.17 | $11.44 | 60,900 | — | — |
| 2013-07-17 | $10.85 | $11.11 | 40,200 | — | — |
| 2013-07-16 | $10.60 | $10.86 | 59,300 | — | — |
| 2013-07-15 | $10.83 | $11.09 | 118,900 | — | — |
| 2013-07-12 | $10.11 | $10.35 | 34,500 | — | — |
| 2013-07-11 | $10.39 | $10.64 | 74,100 | — | — |
| 2013-07-10 | $9.91 | $10.15 | 60,500 | — | — |
| 2013-07-09 | $9.69 | $9.92 | 29,300 | — | — |
| 2013-07-08 | $9.72 | $9.96 | 80,500 | — | — |
| 2013-07-05 | $9.57 | $9.80 | 34,000 | — | — |
| 2013-07-03 | $9.38 | $9.61 | 18,700 | — | — |
| 2013-07-02 | $9.38 | $9.61 | 50,500 | — | — |
| 2013-07-01 | $9.06 | $9.28 | 31,800 | — | — |
| 2013-06-28 | $9.15 | $9.37 | 196,100 | — | — |
| 2013-06-27 | $9.45 | $9.68 | 33,900 | — | — |
| 2013-06-26 | $9.43 | $9.66 | 45,100 | — | — |
| 2013-06-25 | $9.56 | $9.79 | 38,300 | — | — |
| 2013-06-24 | $9.02 | $9.24 | 65,600 | — | — |
| 2013-06-21 | $9.07 | $9.29 | 75,200 | — | — |
| 2013-06-20 | $8.79 | $9.00 | 55,700 | — | — |
| 2013-06-19 | $9.63 | $9.86 | 38,000 | — | — |
| 2013-06-18 | $9.80 | $10.04 | 37,800 | — | — |
| 2013-06-17 | $9.88 | $10.12 | 57,500 | — | — |
| 2013-06-14 | $9.91 | $10.15 | 95,100 | — | — |
| 2013-06-13 | $9.79 | $10.03 | 145,900 | — | — |
| 2013-06-12 | $8.94 | $9.16 | 30,000 | — | — |
| 2013-06-11 | $9.04 | $9.26 | 22,400 | — | — |
| 2013-06-10 | $9.15 | $9.37 | 41,200 | — | — |
| 2013-06-07 | $8.74 | $8.95 | 21,500 | — | — |
| 2013-06-06 | $8.82 | $9.03 | 58,900 | — | — |
| 2013-06-05 | $8.58 | $8.79 | 35,300 | — | — |
| 2013-06-04 | $8.60 | $8.81 | 109,500 | — | — |
| 2013-06-03 | $8.67 | $8.88 | 79,400 | — | — |
| 2013-05-31 | $8.59 | $8.80 | 137,600 | — | — |
| 2013-05-30 | $8.73 | $8.94 | 84,100 | — | — |
| 2013-05-29 | $8.80 | $9.01 | 72,800 | — | — |
| 2013-05-28 | $8.95 | $9.17 | 52,300 | — | — |
| 2013-05-24 | $8.83 | $9.04 | 49,900 | — | — |
| 2013-05-23 | $9.01 | $9.23 | 45,900 | — | — |
| 2013-05-22 | $9.01 | $9.23 | 46,800 | — | — |
| 2013-05-21 | $9.15 | $9.37 | 43,500 | — | — |
| 2013-05-20 | $9.05 | $9.27 | 35,600 | — | — |
| 2013-05-17 | $9.13 | $9.35 | 93,700 | — | — |
| 2013-05-16 | $9.06 | $9.28 | 90,700 | — | — |
| 2013-05-15 | $9.58 | $9.81 | 68,400 | — | — |
| 2013-05-14 | $9.28 | $9.50 | 61,400 | — | — |
| 2013-05-13 | $9.15 | $9.37 | 100,800 | — | — |
| 2013-05-10 | $8.90 | $9.12 | 55,800 | — | — |
| 2013-05-09 | $8.79 | $9.00 | 103,300 | — | — |
| 2013-05-08 | $8.64 | $8.85 | 129,400 | — | — |
| 2013-05-07 | $8.86 | $9.07 | 356,800 | — | — |
| 2013-05-06 | $10.38 | $10.63 | 37,100 | — | — |
| 2013-05-03 | $10.35 | $10.60 | 36,900 | — | — |
| 2013-05-02 | $10.19 | $10.44 | 151,300 | — | — |
| 2013-05-01 | $10.14 | $10.39 | 146,800 | — | — |
| 2013-04-30 | $10.78 | $11.04 | 216,500 | — | — |
| 2013-04-29 | $10.70 | $10.96 | 81,600 | — | — |
| 2013-04-26 | $10.34 | $10.59 | 49,900 | — | — |
| 2013-04-25 | $10.37 | $10.62 | 68,800 | — | — |
| 2013-04-24 | $10.55 | $10.81 | 60,200 | — | — |
| 2013-04-23 | $10.61 | $10.87 | 57,100 | — | — |
| 2013-04-22 | $10.25 | $10.50 | 87,800 | — | — |
| 2013-04-19 | $10.37 | $10.62 | 117,400 | — | — |
| 2013-04-18 | $10.14 | $10.39 | 94,300 | — | — |
| 2013-04-17 | $10.33 | $10.58 | 100,900 | — | — |
| 2013-04-16 | $10.48 | $10.73 | 164,000 | — | — |
| 2013-04-15 | $10.69 | $10.95 | 172,300 | — | — |
| 2013-04-12 | $11.19 | $11.46 | 95,500 | — | — |
| 2013-04-11 | $11.38 | $11.66 | 164,000 | — | — |
| 2013-04-10 | $11.27 | $11.54 | 344,000 | — | — |
| 2013-04-09 | $10.24 | $10.49 | 132,200 | — | — |
| 2013-04-08 | $10.74 | $11.00 | 308,200 | — | — |
| 2013-04-05 | $10.33 | $10.58 | 227,100 | — | — |
| 2013-04-04 | $10.52 | $10.77 | 558,400 | — | — |
| 2013-04-03 | $12.11 | $12.40 | 502,200 | — | — |
| 2013-04-02 | $10.68 | $10.94 | 249,900 | — | — |
| 2013-04-01 | $10.44 | $10.69 | 272,700 | — | — |
| 2013-03-28 | $9.26 | $9.48 | 85,100 | — | — |
| 2013-03-27 | $9.02 | $9.24 | 68,000 | — | — |
| 2013-03-26 | $8.57 | $8.78 | 42,400 | — | — |
| 2013-03-25 | $8.61 | $8.82 | 81,700 | — | — |
| 2013-03-22 | $8.22 | $8.42 | 90,300 | — | — |
| 2013-03-21 | $7.83 | $8.02 | 36,600 | — | — |
| 2013-03-20 | $7.87 | $8.06 | 47,000 | — | — |
| 2013-03-19 | $7.73 | $7.92 | 28,600 | — | — |
| 2013-03-18 | $7.79 | $7.98 | 46,100 | — | — |
| 2013-03-15 | $7.92 | $8.11 | 132,100 | — | — |
| 2013-03-14 | $7.67 | $7.86 | 38,400 | — | — |
| 2013-03-13 | $7.69 | $7.88 | 37,100 | — | — |
| 2013-03-12 | $7.72 | $7.91 | 42,300 | — | — |
| 2013-03-11 | $7.71 | $7.90 | 62,100 | — | — |
| 2013-03-08 | $7.54 | $7.72 | 128,700 | — | — |
| 2013-03-07 | $7.41 | $7.59 | 190,800 | — | — |
| 2013-03-06 | $6.97 | $7.14 | 53,900 | — | — |
| 2013-03-05 | $7.02 | $7.19 | 126,700 | — | — |
| 2013-03-04 | $6.89 | $7.06 | 89,500 | — | — |
| 2013-03-01 | $6.99 | $7.16 | 60,000 | — | — |
| 2013-02-28 | $7.02 | $7.19 | 36,100 | — | — |
| 2013-02-27 | $7.15 | $7.32 | 23,500 | — | — |
| 2013-02-26 | $7.07 | $7.24 | 28,000 | — | — |
| 2013-02-25 | $7.07 | $7.24 | 122,300 | — | — |
| 2013-02-22 | $7.08 | $7.25 | 43,400 | — | — |
| 2013-02-21 | $7.05 | $7.22 | 179,500 | — | — |
| 2013-02-20 | $6.57 | $6.73 | 366,500 | — | — |
| 2013-02-19 | $6.90 | $7.07 | 30,900 | — | — |
| 2013-02-15 | $6.78 | $6.94 | 39,800 | — | — |
| 2013-02-14 | $6.94 | $7.11 | 13,500 | — | — |
| 2013-02-13 | $6.98 | $7.15 | 49,200 | — | — |
| 2013-02-12 | $6.96 | $7.13 | 32,900 | — | — |
| 2013-02-11 | $6.90 | $7.07 | 37,400 | — | — |
| 2013-02-08 | $6.86 | $7.03 | 108,200 | — | — |
| 2013-02-07 | $6.84 | $7.01 | 76,900 | — | — |
| 2013-02-06 | $7.10 | $7.27 | 23,600 | — | — |
| 2013-02-05 | $7.12 | $7.29 | 38,400 | — | — |
| 2013-02-04 | $7.07 | $7.24 | 57,000 | — | — |
| 2013-02-01 | $7.13 | $7.30 | 18,900 | — | — |
| 2013-01-31 | $7.14 | $7.31 | 24,500 | — | — |
| 2013-01-30 | $7.09 | $7.26 | 57,200 | — | — |
| 2013-01-29 | $7.18 | $7.35 | 32,500 | — | — |
| 2013-01-28 | $7.11 | $7.28 | 35,300 | — | — |
| 2013-01-25 | $7.20 | $7.37 | 55,400 | — | — |
| 2013-01-24 | $7.20 | $7.37 | 22,600 | — | — |
| 2013-01-23 | $7.22 | $7.39 | 41,500 | — | — |
| 2013-01-22 | $7.23 | $7.40 | 59,700 | — | — |
| 2013-01-18 | $7.49 | $7.67 | 26,400 | — | — |
| 2013-01-17 | $7.41 | $7.59 | 20,500 | — | — |
| 2013-01-16 | $7.40 | $7.58 | 23,900 | — | — |
| 2013-01-15 | $7.42 | $7.60 | 67,100 | — | — |
| 2013-01-14 | $7.46 | $7.64 | 62,800 | — | — |
| 2013-01-11 | $7.43 | $7.61 | 44,100 | — | — |
| 2013-01-10 | $7.38 | $7.56 | 38,600 | — | — |
| 2013-01-09 | $7.34 | $7.52 | 34,500 | — | — |
| 2013-01-08 | $7.23 | $7.40 | 63,100 | — | — |
| 2013-01-07 | $7.04 | $7.21 | 32,500 | — | — |
| 2013-01-04 | $7.11 | $7.28 | 31,400 | — | — |
| 2013-01-03 | $7.14 | $7.31 | 44,100 | — | — |
| 2013-01-02 | $7.17 | $7.34 | 86,800 | — | — |