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
- 2002-08-30 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 | $14.88 | $18.68 | 2,006,600 | — | — |
| 2013-12-30 | $14.14 | $17.75 | 638,700 | — | — |
| 2013-12-27 | $14.46 | $18.15 | 481,900 | — | — |
| 2013-12-26 | $14.56 | $18.28 | 698,600 | — | — |
| 2013-12-24 | $14.73 | $18.49 | 338,300 | — | — |
| 2013-12-23 | $14.87 | $18.67 | 844,100 | — | — |
| 2013-12-20 | $14.31 | $17.97 | 1,090,400 | — | — |
| 2013-12-19 | $13.46 | $16.90 | 781,400 | — | — |
| 2013-12-18 | $13.97 | $17.54 | 912,200 | — | — |
| 2013-12-17 | $13.76 | $17.28 | 911,200 | — | — |
| 2013-12-16 | $13.23 | $16.61 | 946,600 | — | — |
| 2013-12-13 | $13.57 | $17.04 | 1,152,800 | — | — |
| 2013-12-12 | $13.13 | $16.48 | 1,551,700 | — | — |
| 2013-12-11 | $12.03 | $15.10 | 581,000 | — | — |
| 2013-12-10 | $12.39 | $15.56 | 780,300 | — | — |
| 2013-12-09 | $12.34 | $15.49 | 840,400 | — | — |
| 2013-12-06 | $12.75 | $16.01 | 1,069,700 | — | — |
| 2013-12-05 | $11.58 | $14.54 | 1,093,200 | — | — |
| 2013-12-04 | $12.32 | $15.47 | 833,100 | — | — |
| 2013-12-03 | $11.97 | $15.03 | 2,481,200 | — | — |
| 2013-12-02 | $12.15 | $15.25 | 1,809,100 | — | — |
| 2013-11-29 | $12.25 | $15.38 | 554,500 | — | — |
| 2013-11-27 | $12.49 | $15.68 | 652,300 | — | — |
| 2013-11-26 | $12.19 | $15.30 | 877,900 | — | — |
| 2013-11-25 | $11.61 | $14.58 | 728,100 | — | — |
| 2013-11-22 | $11.33 | $14.22 | 898,000 | — | — |
| 2013-11-21 | $11.07 | $13.90 | 1,406,200 | — | — |
| 2013-11-20 | $11.03 | $13.85 | 2,444,200 | — | — |
| 2013-11-19 | $9.41 | $11.81 | 903,000 | — | — |
| 2013-11-18 | $9.80 | $12.30 | 784,600 | — | — |
| 2013-11-15 | $10.30 | $12.93 | 563,200 | — | — |
| 2013-11-14 | $10.28 | $12.91 | 694,600 | — | — |
| 2013-11-13 | $10.53 | $13.22 | 752,400 | — | — |
| 2013-11-12 | $10.20 | $12.81 | 1,016,000 | — | — |
| 2013-11-11 | $10.20 | $12.81 | 2,384,800 | — | — |
| 2013-11-08 | $9.09 | $11.41 | 1,087,200 | — | — |
| 2013-11-07 | $8.81 | $11.06 | 1,529,100 | — | — |
| 2013-11-06 | $8.85 | $11.11 | 1,205,100 | — | — |
| 2013-11-05 | $8.71 | $10.94 | 562,500 | — | — |
| 2013-11-04 | $8.51 | $10.68 | 642,000 | — | — |
| 2013-11-01 | $8.34 | $10.47 | 421,700 | — | — |
| 2013-10-31 | $8.45 | $10.61 | 958,200 | — | — |
| 2013-10-30 | $8.32 | $10.45 | 553,700 | — | — |
| 2013-10-29 | $8.66 | $10.87 | 460,400 | — | — |
| 2013-10-28 | $8.30 | $10.42 | 710,600 | — | — |
| 2013-10-25 | $8.56 | $10.75 | 599,800 | — | — |
| 2013-10-24 | $8.89 | $11.16 | 370,600 | — | — |
| 2013-10-23 | $8.87 | $11.14 | 499,700 | — | — |
| 2013-10-22 | $8.94 | $11.22 | 993,100 | — | — |
| 2013-10-21 | $9.20 | $11.55 | 1,042,100 | — | — |
| 2013-10-18 | $8.76 | $11.00 | 508,200 | — | — |
| 2013-10-17 | $8.68 | $10.90 | 774,200 | — | — |
| 2013-10-16 | $8.92 | $11.20 | 1,012,100 | — | — |
| 2013-10-15 | $8.89 | $11.16 | 2,008,600 | — | — |
| 2013-10-14 | $8.26 | $10.37 | 681,500 | — | — |
| 2013-10-11 | $8.33 | $10.46 | 1,365,900 | — | — |
| 2013-10-10 | $7.64 | $9.59 | 862,400 | — | — |
| 2013-10-09 | $7.49 | $9.40 | 1,463,400 | — | — |
| 2013-10-08 | $7.27 | $9.13 | 702,200 | — | — |
| 2013-10-07 | $7.84 | $9.84 | 806,800 | — | — |
| 2013-10-04 | $7.84 | $9.84 | 582,300 | — | — |
| 2013-10-03 | $7.42 | $9.32 | 401,900 | — | — |
| 2013-10-02 | $7.68 | $9.64 | 495,400 | — | — |
| 2013-10-01 | $7.80 | $9.79 | 451,900 | — | — |
| 2013-09-30 | $7.85 | $9.86 | 607,200 | — | — |
| 2013-09-27 | $7.83 | $9.83 | 392,500 | — | — |
| 2013-09-26 | $7.90 | $9.92 | 967,100 | — | — |
| 2013-09-25 | $7.43 | $9.33 | 493,000 | — | — |
| 2013-09-24 | $7.58 | $9.52 | 697,100 | — | — |
| 2013-09-23 | $7.34 | $9.22 | 543,800 | — | — |
| 2013-09-20 | $7.06 | $8.86 | 875,600 | — | — |
| 2013-09-19 | $7.40 | $9.29 | 800,100 | — | — |
| 2013-09-18 | $7.35 | $9.23 | 581,600 | — | — |
| 2013-09-17 | $7.19 | $9.03 | 725,800 | — | — |
| 2013-09-16 | $6.79 | $8.52 | 422,200 | — | — |
| 2013-09-13 | $7.00 | $8.79 | 500,800 | — | — |
| 2013-09-12 | $6.68 | $8.39 | 513,600 | — | — |
| 2013-09-11 | $6.42 | $8.06 | 443,500 | — | — |
| 2013-09-10 | $6.50 | $8.16 | 694,500 | — | — |
| 2013-09-09 | $6.74 | $8.46 | 375,900 | — | — |
| 2013-09-06 | $6.61 | $8.30 | 448,800 | — | — |
| 2013-09-05 | $6.59 | $8.27 | 329,600 | — | — |
| 2013-09-04 | $6.80 | $8.54 | 446,000 | — | — |
| 2013-09-03 | $6.73 | $8.45 | 586,100 | — | — |
| 2013-08-30 | $6.60 | $8.29 | 1,158,300 | — | — |
| 2013-08-29 | $6.78 | $8.51 | 520,200 | — | — |
| 2013-08-28 | $6.33 | $7.95 | 386,500 | — | — |
| 2013-08-27 | $6.30 | $7.91 | 613,800 | — | — |
| 2013-08-26 | $6.70 | $8.41 | 517,700 | — | — |
| 2013-08-23 | $6.46 | $8.11 | 566,300 | — | — |
| 2013-08-22 | $6.55 | $8.22 | 435,500 | — | — |
| 2013-08-21 | $6.56 | $8.24 | 325,200 | — | — |
| 2013-08-20 | $6.52 | $8.19 | 524,500 | — | — |
| 2013-08-19 | $6.73 | $8.45 | 692,100 | — | — |
| 2013-08-16 | $6.69 | $8.40 | 931,400 | — | — |
| 2013-08-15 | $6.57 | $8.25 | 1,351,500 | — | — |
| 2013-08-14 | $6.39 | $8.02 | 1,121,000 | — | — |
| 2013-08-13 | $6.83 | $8.57 | 451,600 | — | — |
| 2013-08-12 | $7.11 | $8.93 | 507,000 | — | — |
| 2013-08-09 | $7.05 | $8.85 | 917,900 | — | — |
| 2013-08-08 | $7.66 | $9.62 | 504,600 | — | — |
| 2013-08-07 | $7.55 | $9.48 | 289,300 | — | — |
| 2013-08-06 | $7.59 | $9.53 | 641,800 | — | — |
| 2013-08-05 | $7.87 | $9.88 | 517,900 | — | — |
| 2013-08-02 | $8.11 | $10.18 | 525,100 | — | — |
| 2013-08-01 | $7.97 | $10.01 | 530,300 | — | — |
| 2013-07-31 | $7.81 | $9.81 | 482,100 | — | — |
| 2013-07-30 | $7.77 | $9.76 | 379,600 | — | — |
| 2013-07-29 | $7.78 | $9.77 | 669,200 | — | — |
| 2013-07-26 | $8.01 | $10.06 | 425,900 | — | — |
| 2013-07-25 | $8.21 | $10.31 | 1,029,900 | — | — |
| 2013-07-24 | $8.13 | $10.21 | 1,226,300 | — | — |
| 2013-07-23 | $8.76 | $11.00 | 514,300 | — | — |
| 2013-07-22 | $9.05 | $11.36 | 607,500 | — | — |
| 2013-07-19 | $8.78 | $11.02 | 882,100 | — | — |
| 2013-07-18 | $9.20 | $11.55 | 1,233,800 | — | — |
| 2013-07-17 | $9.00 | $11.30 | 767,200 | — | — |
| 2013-07-16 | $8.64 | $10.85 | 1,431,100 | — | — |
| 2013-07-15 | $9.09 | $11.41 | 1,284,200 | — | — |
| 2013-07-12 | $8.99 | $11.29 | 997,600 | — | — |
| 2013-07-11 | $8.69 | $10.91 | 2,158,100 | — | — |
| 2013-07-10 | $8.48 | $10.65 | 1,476,300 | — | — |
| 2013-07-09 | $8.68 | $10.90 | 1,690,100 | — | — |
| 2013-07-08 | $8.40 | $10.55 | 1,350,700 | — | — |
| 2013-07-05 | $8.09 | $10.16 | 966,500 | — | — |
| 2013-07-03 | $7.93 | $9.96 | 346,100 | — | — |
| 2013-07-02 | $7.80 | $9.79 | 1,277,100 | — | — |
| 2013-07-01 | $7.61 | $9.55 | 1,251,200 | — | — |
| 2013-06-28 | $7.20 | $9.04 | 5,171,300 | — | — |
| 2013-06-27 | $7.23 | $9.08 | 998,100 | — | — |
| 2013-06-26 | $7.08 | $8.89 | 1,194,900 | — | — |
| 2013-06-25 | $7.14 | $8.96 | 772,600 | — | — |
| 2013-06-24 | $7.00 | $8.79 | 759,200 | — | — |
| 2013-06-21 | $7.16 | $8.99 | 926,500 | — | — |
| 2013-06-20 | $7.16 | $8.99 | 724,700 | — | — |
| 2013-06-19 | $7.21 | $9.05 | 1,000,700 | — | — |
| 2013-06-18 | $7.15 | $8.98 | 992,500 | — | — |
| 2013-06-17 | $6.81 | $8.55 | 731,700 | — | — |
| 2013-06-14 | $6.48 | $8.14 | 912,700 | — | — |
| 2013-06-13 | $6.39 | $8.02 | 1,624,900 | — | — |
| 2013-06-12 | $5.44 | $6.83 | 393,300 | — | — |
| 2013-06-11 | $5.61 | $7.04 | 246,800 | — | — |
| 2013-06-10 | $5.79 | $7.27 | 314,700 | — | — |
| 2013-06-07 | $5.91 | $7.42 | 499,800 | — | — |
| 2013-06-06 | $5.54 | $6.96 | 326,900 | — | — |
| 2013-06-05 | $5.58 | $7.01 | 300,800 | — | — |
| 2013-06-04 | $5.71 | $7.17 | 328,100 | — | — |
| 2013-06-03 | $5.66 | $7.11 | 583,000 | — | — |
| 2013-05-31 | $5.95 | $7.47 | 597,200 | — | — |
| 2013-05-30 | $5.85 | $7.34 | 274,600 | — | — |
| 2013-05-29 | $5.76 | $7.23 | 137,900 | — | — |
| 2013-05-28 | $5.78 | $7.26 | 455,600 | — | — |
| 2013-05-24 | $5.81 | $7.29 | 294,100 | — | — |
| 2013-05-23 | $5.67 | $7.12 | 481,300 | — | — |
| 2013-05-22 | $5.62 | $7.06 | 449,300 | — | — |
| 2013-05-21 | $5.95 | $7.47 | 503,800 | — | — |
| 2013-05-20 | $5.84 | $7.33 | 774,300 | — | — |
| 2013-05-17 | $6.01 | $7.55 | 771,400 | — | — |
| 2013-05-16 | $6.20 | $7.78 | 608,300 | — | — |
| 2013-05-15 | $6.26 | $7.86 | 599,200 | — | — |
| 2013-05-14 | $6.60 | $8.29 | 462,600 | — | — |
| 2013-05-13 | $6.67 | $8.37 | 666,200 | — | — |
| 2013-05-10 | $6.74 | $8.46 | 430,700 | — | — |
| 2013-05-09 | $6.50 | $8.16 | 434,100 | — | — |
| 2013-05-08 | $6.36 | $7.98 | 734,800 | — | — |
| 2013-05-07 | $6.63 | $8.32 | 774,400 | — | — |
| 2013-05-06 | $6.98 | $8.76 | 955,500 | — | — |
| 2013-05-03 | $6.66 | $8.36 | 727,000 | — | — |
| 2013-05-02 | $6.53 | $8.20 | 1,073,600 | — | — |
| 2013-05-01 | $6.38 | $8.01 | 633,000 | — | — |
| 2013-04-30 | $6.35 | $7.97 | 953,300 | — | — |
| 2013-04-29 | $6.34 | $7.96 | 655,300 | — | — |
| 2013-04-26 | $6.39 | $8.02 | 606,200 | — | — |
| 2013-04-25 | $6.45 | $8.10 | 1,006,300 | — | — |
| 2013-04-24 | $6.14 | $7.71 | 861,900 | — | — |
| 2013-04-23 | $6.20 | $7.78 | 1,324,000 | — | — |
| 2013-04-22 | $5.69 | $7.14 | 886,100 | — | — |
| 2013-04-19 | $5.21 | $6.54 | 324,100 | — | — |
| 2013-04-18 | $5.02 | $6.30 | 434,100 | — | — |
| 2013-04-17 | $5.18 | $6.50 | 470,000 | — | — |
| 2013-04-16 | $5.16 | $6.48 | 689,400 | — | — |
| 2013-04-15 | $4.95 | $6.21 | 933,900 | — | — |
| 2013-04-12 | $5.23 | $6.57 | 974,800 | — | — |
| 2013-04-11 | $5.35 | $6.72 | 2,321,500 | — | — |
| 2013-04-10 | $4.88 | $6.13 | 755,000 | — | — |
| 2013-04-09 | $4.80 | $6.03 | 547,600 | — | — |
| 2013-04-08 | $4.85 | $6.09 | 322,100 | — | — |
| 2013-04-05 | $4.60 | $5.78 | 169,300 | — | — |
| 2013-04-04 | $4.57 | $5.74 | 277,900 | — | — |
| 2013-04-03 | $4.51 | $5.66 | 671,600 | — | — |
| 2013-04-02 | $4.86 | $6.10 | 567,000 | — | — |
| 2013-04-01 | $4.90 | $6.15 | 1,106,000 | — | — |
| 2013-03-28 | $4.69 | $5.89 | 445,900 | — | — |
| 2013-03-27 | $4.38 | $5.50 | 165,100 | — | — |
| 2013-03-26 | $4.48 | $5.62 | 165,700 | — | — |
| 2013-03-25 | $4.52 | $5.67 | 221,600 | — | — |
| 2013-03-22 | $4.38 | $5.50 | 298,700 | — | — |
| 2013-03-21 | $4.53 | $5.69 | 183,400 | — | — |
| 2013-03-20 | $4.55 | $5.71 | 747,100 | — | — |
| 2013-03-19 | $4.43 | $5.56 | 455,300 | — | — |
| 2013-03-18 | $4.52 | $5.67 | 447,500 | — | — |
| 2013-03-15 | $4.40 | $5.52 | 380,900 | — | — |
| 2013-03-14 | $4.34 | $5.45 | 520,100 | — | — |
| 2013-03-13 | $4.19 | $5.26 | 214,600 | — | — |
| 2013-03-12 | $4.35 | $5.46 | 351,300 | — | — |
| 2013-03-11 | $4.26 | $5.35 | 431,800 | — | — |
| 2013-03-08 | $4.38 | $5.50 | 362,800 | — | — |
| 2013-03-07 | $4.45 | $5.59 | 185,800 | — | — |
| 2013-03-06 | $4.45 | $5.59 | 279,900 | — | — |
| 2013-03-05 | $4.41 | $5.54 | 367,900 | — | — |
| 2013-03-04 | $4.32 | $5.42 | 360,700 | — | — |
| 2013-03-01 | $4.42 | $5.55 | 462,300 | — | — |
| 2013-02-28 | $4.17 | $5.24 | 389,700 | — | — |
| 2013-02-27 | $4.19 | $5.26 | 251,000 | — | — |
| 2013-02-26 | $4.18 | $5.25 | 375,900 | — | — |
| 2013-02-25 | $4.09 | $5.13 | 417,500 | — | — |
| 2013-02-22 | $4.20 | $5.27 | 419,000 | — | — |
| 2013-02-21 | $3.98 | $5.00 | 895,700 | — | — |
| 2013-02-20 | $4.09 | $5.13 | 1,468,400 | — | — |
| 2013-02-19 | $4.38 | $5.50 | 749,100 | — | — |
| 2013-02-15 | $4.43 | $5.56 | 485,500 | — | — |
| 2013-02-14 | $4.47 | $5.61 | 858,700 | — | — |
| 2013-02-13 | $4.65 | $5.84 | 567,500 | — | — |
| 2013-02-12 | $4.75 | $5.96 | 615,000 | — | — |
| 2013-02-11 | $4.54 | $5.70 | 617,200 | — | — |
| 2013-02-08 | $4.33 | $5.44 | 466,200 | — | — |
| 2013-02-07 | $4.08 | $5.12 | 678,200 | — | — |
| 2013-02-06 | $4.34 | $5.45 | 582,900 | — | — |
| 2013-02-05 | $4.23 | $5.31 | 351,800 | — | — |
| 2013-02-04 | $4.08 | $5.12 | 681,000 | — | — |
| 2013-02-01 | $3.91 | $4.91 | 429,100 | — | — |
| 2013-01-31 | $3.74 | $4.70 | 895,200 | — | — |
| 2013-01-30 | $3.94 | $4.95 | 708,200 | — | — |
| 2013-01-29 | $3.99 | $5.01 | 991,700 | — | — |
| 2013-01-28 | $3.77 | $4.73 | 717,700 | — | — |
| 2013-01-25 | $3.31 | $4.16 | 332,300 | — | — |
| 2013-01-24 | $3.04 | $3.82 | 302,500 | — | — |
| 2013-01-23 | $3.02 | $3.79 | 265,800 | — | — |
| 2013-01-22 | $2.95 | $3.70 | 291,300 | — | — |
| 2013-01-18 | $2.85 | $3.58 | 143,700 | — | — |
| 2013-01-17 | $2.79 | $3.50 | 442,500 | — | — |
| 2013-01-16 | $2.67 | $3.35 | 72,500 | — | — |
| 2013-01-15 | $2.70 | $3.39 | 70,700 | — | — |
| 2013-01-14 | $2.71 | $3.40 | 194,000 | — | — |
| 2013-01-11 | $2.63 | $3.30 | 99,100 | — | — |
| 2013-01-10 | $2.62 | $3.29 | 51,200 | — | — |
| 2013-01-09 | $2.67 | $3.35 | 129,000 | — | — |
| 2013-01-08 | $2.73 | $3.43 | 406,500 | — | — |
| 2013-01-07 | $2.58 | $3.24 | 378,200 | — | — |
| 2013-01-04 | $2.38 | $2.99 | 132,300 | — | — |
| 2013-01-03 | $2.36 | $2.96 | 155,800 | — | — |
| 2013-01-02 | $2.29 | $2.88 | 181,300 | — | — |