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
- 2009-02-13 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 | $8.19 | $8.57 | 14,200 | — | — |
| 2013-12-30 | $8.12 | $8.50 | 29,700 | — | — |
| 2013-12-27 | $7.93 | $8.30 | 5,800 | — | — |
| 2013-12-26 | $8.12 | $8.50 | 3,400 | — | — |
| 2013-12-24 | $7.98 | $8.35 | 16,400 | — | — |
| 2013-12-23 | $7.82 | $8.18 | 26,100 | — | — |
| 2013-12-20 | $7.75 | $8.11 | 32,400 | — | — |
| 2013-12-19 | $7.47 | $7.82 | 45,500 | — | — |
| 2013-12-18 | $7.14 | $7.47 | 16,700 | — | — |
| 2013-12-17 | $7.29 | $7.63 | 16,200 | — | — |
| 2013-12-16 | $7.28 | $7.62 | 23,500 | — | — |
| 2013-12-13 | $7.36 | $7.70 | 23,500 | — | — |
| 2013-12-12 | $7.27 | $7.61 | 7,500 | — | — |
| 2013-12-11 | $7.22 | $7.56 | 6,700 | — | — |
| 2013-12-10 | $7.25 | $7.59 | 10,000 | — | — |
| 2013-12-09 | $7.25 | $7.59 | 12,200 | — | — |
| 2013-12-06 | $7.23 | $7.57 | 4,000 | — | — |
| 2013-12-05 | $7.24 | $7.58 | 47,800 | — | — |
| 2013-12-04 | $7.49 | $7.84 | 53,500 | — | — |
| 2013-12-03 | $6.92 | $7.24 | 41,500 | — | — |
| 2013-12-02 | $7.09 | $7.42 | 25,100 | — | — |
| 2013-11-29 | $7.34 | $7.68 | 5,600 | — | — |
| 2013-11-27 | $7.11 | $7.44 | 14,900 | — | — |
| 2013-11-26 | $7.13 | $7.46 | 37,500 | — | — |
| 2013-11-25 | $7.24 | $7.58 | 48,300 | — | — |
| 2013-11-22 | $7.47 | $7.82 | 33,100 | — | — |
| 2013-11-21 | $7.46 | $7.81 | 87,700 | — | — |
| 2013-11-20 | $7.45 | $7.80 | 17,500 | — | — |
| 2013-11-19 | $7.47 | $7.82 | 21,400 | — | — |
| 2013-11-18 | $7.60 | $7.95 | 10,000 | — | — |
| 2013-11-15 | $7.66 | $8.02 | 18,800 | — | — |
| 2013-11-14 | $7.56 | $7.91 | 16,800 | — | — |
| 2013-11-13 | $7.63 | $7.99 | 16,100 | — | — |
| 2013-11-12 | $7.75 | $8.11 | 19,600 | — | — |
| 2013-11-11 | $7.76 | $8.12 | 35,900 | — | — |
| 2013-11-08 | $7.92 | $8.29 | 48,600 | — | — |
| 2013-11-07 | $8.34 | $8.73 | 36,100 | — | — |
| 2013-11-06 | $8.35 | $8.74 | 17,000 | — | — |
| 2013-11-05 | $8.44 | $8.83 | 12,800 | — | — |
| 2013-11-04 | $8.26 | $8.65 | 21,900 | — | — |
| 2013-11-01 | $8.05 | $8.43 | 6,800 | — | — |
| 2013-10-31 | $8.28 | $8.67 | 27,900 | — | — |
| 2013-10-30 | $8.37 | $8.76 | 29,600 | — | — |
| 2013-10-29 | $8.12 | $8.50 | 6,700 | — | — |
| 2013-10-28 | $8.34 | $8.73 | 28,500 | — | — |
| 2013-10-25 | $8.24 | $8.62 | 9,200 | — | — |
| 2013-10-24 | $8.38 | $8.77 | 12,100 | — | — |
| 2013-10-23 | $8.25 | $8.63 | 72,300 | — | — |
| 2013-10-22 | $8.45 | $8.84 | 46,000 | — | — |
| 2013-10-21 | $8.15 | $8.53 | 10,300 | — | — |
| 2013-10-18 | $8.04 | $8.42 | 9,500 | — | — |
| 2013-10-17 | $8.01 | $8.38 | 33,600 | — | — |
| 2013-10-16 | $7.50 | $7.85 | 29,500 | — | — |
| 2013-10-15 | $7.98 | $8.35 | 12,300 | — | — |
| 2013-10-14 | $7.68 | $8.04 | 6,400 | — | — |
| 2013-10-11 | $7.55 | $7.90 | 25,400 | — | — |
| 2013-10-10 | $7.75 | $8.11 | 16,000 | — | — |
| 2013-10-09 | $7.64 | $8.00 | 36,700 | — | — |
| 2013-10-08 | $7.79 | $8.15 | 39,100 | — | — |
| 2013-10-07 | $7.80 | $8.16 | 45,100 | — | — |
| 2013-10-04 | $8.00 | $8.37 | 110,200 | — | — |
| 2013-10-03 | $8.13 | $8.51 | 17,700 | — | — |
| 2013-10-02 | $8.23 | $8.61 | 15,000 | — | — |
| 2013-10-01 | $8.09 | $8.47 | 52,200 | — | — |
| 2013-09-30 | $8.23 | $8.61 | 26,100 | — | — |
| 2013-09-27 | $8.53 | $8.93 | 18,400 | — | — |
| 2013-09-26 | $8.45 | $8.84 | 52,300 | — | — |
| 2013-09-25 | $8.29 | $8.68 | 14,100 | — | — |
| 2013-09-24 | $8.15 | $8.53 | 41,200 | — | — |
| 2013-09-23 | $8.13 | $8.51 | 116,600 | — | — |
| 2013-09-20 | $8.34 | $8.73 | 34,800 | — | — |
| 2013-09-19 | $8.51 | $8.91 | 42,800 | — | — |
| 2013-09-18 | $8.86 | $9.27 | 77,000 | — | — |
| 2013-09-17 | $8.15 | $8.53 | 39,800 | — | — |
| 2013-09-16 | $7.60 | $7.95 | 24,200 | — | — |
| 2013-09-13 | $7.61 | $7.97 | 17,000 | — | — |
| 2013-09-12 | $7.50 | $7.85 | 31,700 | — | — |
| 2013-09-11 | $7.88 | $8.25 | 116,100 | — | — |
| 2013-09-10 | $7.85 | $8.21 | 50,800 | — | — |
| 2013-09-09 | $7.21 | $7.54 | 23,700 | — | — |
| 2013-09-06 | $7.33 | $7.66 | 85,200 | — | — |
| 2013-09-05 | $6.99 | $7.31 | 50,500 | — | — |
| 2013-09-04 | $6.92 | $7.23 | 29,000 | — | — |
| 2013-09-03 | $6.67 | $6.97 | 31,300 | — | — |
| 2013-08-30 | $6.63 | $6.93 | 24,100 | — | — |
| 2013-08-29 | $6.67 | $6.97 | 22,400 | — | — |
| 2013-08-28 | $6.81 | $7.12 | 28,200 | — | — |
| 2013-08-27 | $6.71 | $7.01 | 41,200 | — | — |
| 2013-08-26 | $6.99 | $7.31 | 19,600 | — | — |
| 2013-08-23 | $6.88 | $7.19 | 25,500 | — | — |
| 2013-08-22 | $6.69 | $6.99 | 19,600 | — | — |
| 2013-08-21 | $6.50 | $6.79 | 12,900 | — | — |
| 2013-08-20 | $6.73 | $7.04 | 11,800 | — | — |
| 2013-08-19 | $6.76 | $7.07 | 20,900 | — | — |
| 2013-08-16 | $6.92 | $7.23 | 28,900 | — | — |
| 2013-08-15 | $6.81 | $7.12 | 45,200 | — | — |
| 2013-08-14 | $6.58 | $6.88 | 38,800 | — | — |
| 2013-08-13 | $6.57 | $6.87 | 10,900 | — | — |
| 2013-08-12 | $6.59 | $6.89 | 48,200 | — | — |
| 2013-08-09 | $6.64 | $6.94 | 37,400 | — | — |
| 2013-08-08 | $6.21 | $6.49 | 71,800 | — | — |
| 2013-08-07 | $5.78 | $6.04 | 70,400 | — | — |
| 2013-08-06 | $6.16 | $6.44 | 97,800 | — | — |
| 2013-08-05 | $6.21 | $6.49 | 9,200 | — | — |
| 2013-08-02 | $6.29 | $6.58 | 24,900 | — | — |
| 2013-08-01 | $6.34 | $6.63 | 147,300 | — | — |
| 2013-07-31 | $6.73 | $7.04 | 124,200 | — | — |
| 2013-07-30 | $6.99 | $7.31 | 167,100 | — | — |
| 2013-07-29 | $7.04 | $7.36 | 152,400 | — | — |
| 2013-07-26 | $6.83 | $7.14 | 30,100 | — | — |
| 2013-07-25 | $6.88 | $7.19 | 95,400 | — | — |
| 2013-07-24 | $7.04 | $7.36 | 11,500 | — | — |
| 2013-07-23 | $7.47 | $7.81 | 27,800 | — | — |
| 2013-07-22 | $7.13 | $7.45 | 18,100 | — | — |
| 2013-07-19 | $6.84 | $7.15 | 48,900 | — | — |
| 2013-07-18 | $6.95 | $7.27 | 24,200 | — | — |
| 2013-07-17 | $7.00 | $7.32 | 22,800 | — | — |
| 2013-07-16 | $7.00 | $7.32 | 128,500 | — | — |
| 2013-07-15 | $6.66 | $6.96 | 20,800 | — | — |
| 2013-07-12 | $6.57 | $6.87 | 28,900 | — | — |
| 2013-07-11 | $6.68 | $6.98 | 31,900 | — | — |
| 2013-07-10 | $6.55 | $6.85 | 22,200 | — | — |
| 2013-07-09 | $6.49 | $6.78 | 55,900 | — | — |
| 2013-07-08 | $6.35 | $6.64 | 114,800 | — | — |
| 2013-07-05 | $6.52 | $6.82 | 46,900 | — | — |
| 2013-07-03 | $6.61 | $6.91 | 53,900 | — | — |
| 2013-07-02 | $6.41 | $6.70 | 45,500 | — | — |
| 2013-07-01 | $6.60 | $6.90 | 36,200 | — | — |
| 2013-06-28 | $6.60 | $6.90 | 72,500 | — | — |
| 2013-06-27 | $6.50 | $6.79 | 15,000 | — | — |
| 2013-06-26 | $6.45 | $6.74 | 100,200 | — | — |
| 2013-06-25 | $6.74 | $7.05 | 38,000 | — | — |
| 2013-06-24 | $6.55 | $6.85 | 28,500 | — | — |
| 2013-06-21 | $6.81 | $7.12 | 76,900 | — | — |
| 2013-06-20 | $6.83 | $7.14 | 86,500 | — | — |
| 2013-06-19 | $7.39 | $7.73 | 26,300 | — | — |
| 2013-06-18 | $7.55 | $7.89 | 19,500 | — | — |
| 2013-06-17 | $7.65 | $8.00 | 21,600 | — | — |
| 2013-06-14 | $7.57 | $7.91 | 31,700 | — | — |
| 2013-06-13 | $7.89 | $8.25 | 85,300 | — | — |
| 2013-06-12 | $7.69 | $8.04 | 101,100 | — | — |
| 2013-06-11 | $7.66 | $8.01 | 117,700 | — | — |
| 2013-06-10 | $7.74 | $8.09 | 56,900 | — | — |
| 2013-06-07 | $7.91 | $8.27 | 57,300 | — | — |
| 2013-06-06 | $8.06 | $8.43 | 40,500 | — | — |
| 2013-06-05 | $8.01 | $8.37 | 9,800 | — | — |
| 2013-06-04 | $8.04 | $8.40 | 7,100 | — | — |
| 2013-06-03 | $8.13 | $8.50 | 25,300 | — | — |
| 2013-05-31 | $7.95 | $8.31 | 61,700 | — | — |
| 2013-05-30 | $8.50 | $8.89 | 31,300 | — | — |
| 2013-05-29 | $8.30 | $8.68 | 24,300 | — | — |
| 2013-05-28 | $8.30 | $8.68 | 31,100 | — | — |
| 2013-05-24 | $7.83 | $8.18 | 15,300 | — | — |
| 2013-05-23 | $7.80 | $8.15 | 24,500 | — | — |
| 2013-05-22 | $7.92 | $8.28 | 37,100 | — | — |
| 2013-05-21 | $7.74 | $8.09 | 16,100 | — | — |
| 2013-05-20 | $7.88 | $8.24 | 8,300 | — | — |
| 2013-05-17 | $7.66 | $8.01 | 40,300 | — | — |
| 2013-05-16 | $7.72 | $8.07 | 17,100 | — | — |
| 2013-05-15 | $7.90 | $8.26 | 19,600 | — | — |
| 2013-05-14 | $8.02 | $8.38 | 7,200 | — | — |
| 2013-05-13 | $8.22 | $8.59 | 7,500 | — | — |
| 2013-05-10 | $8.39 | $8.77 | 26,700 | — | — |
| 2013-05-09 | $8.27 | $8.64 | 20,900 | — | — |
| 2013-05-08 | $8.46 | $8.84 | 18,000 | — | — |
| 2013-05-07 | $8.16 | $8.53 | 26,400 | — | — |
| 2013-05-06 | $8.16 | $8.53 | 11,700 | — | — |
| 2013-05-03 | $8.17 | $8.54 | 41,800 | — | — |
| 2013-05-02 | $7.82 | $8.17 | 95,000 | — | — |
| 2013-05-01 | $7.67 | $8.02 | 19,800 | — | — |
| 2013-04-30 | $7.96 | $8.32 | 22,100 | — | — |
| 2013-04-29 | $7.86 | $8.22 | 9,900 | — | — |
| 2013-04-26 | $7.87 | $8.23 | 34,500 | — | — |
| 2013-04-25 | $8.24 | $8.61 | 39,900 | — | — |
| 2013-04-24 | $8.01 | $8.37 | 31,200 | — | — |
| 2013-04-23 | $7.55 | $7.89 | 14,000 | — | — |
| 2013-04-22 | $7.69 | $8.04 | 18,500 | — | — |
| 2013-04-19 | $7.74 | $8.09 | 39,600 | — | — |
| 2013-04-18 | $7.61 | $7.95 | 57,400 | — | — |
| 2013-04-17 | $7.41 | $7.75 | 25,200 | — | — |
| 2013-04-16 | $8.19 | $8.56 | 24,000 | — | — |
| 2013-04-15 | $7.92 | $8.28 | 83,400 | — | — |
| 2013-04-12 | $9.00 | $9.41 | 28,700 | — | — |
| 2013-04-11 | $9.32 | $9.74 | 43,000 | — | — |
| 2013-04-10 | $9.35 | $9.77 | 55,300 | — | — |
| 2013-04-09 | $9.25 | $9.67 | 9,100 | — | — |
| 2013-04-08 | $9.17 | $9.59 | 15,600 | — | — |
| 2013-04-05 | $8.98 | $9.39 | 52,700 | — | — |
| 2013-04-04 | $8.85 | $9.25 | 24,200 | — | — |
| 2013-04-03 | $8.79 | $9.19 | 42,900 | — | — |
| 2013-04-02 | $9.20 | $9.62 | 23,400 | — | — |
| 2013-04-01 | $9.46 | $9.89 | 6,600 | — | — |
| 2013-03-28 | $9.60 | $10.04 | 55,000 | — | — |
| 2013-03-27 | $9.46 | $9.89 | 8,400 | — | — |
| 2013-03-26 | $9.49 | $9.92 | 46,100 | — | — |
| 2013-03-25 | $9.44 | $9.87 | 32,000 | — | — |
| 2013-03-22 | $9.73 | $10.17 | 283,000 | — | — |
| 2013-03-21 | $9.68 | $10.12 | 222,800 | — | — |
| 2013-03-20 | $9.75 | $10.19 | 32,200 | — | — |
| 2013-03-19 | $9.54 | $9.97 | 40,400 | — | — |
| 2013-03-18 | $9.75 | $10.19 | 13,900 | — | — |
| 2013-03-15 | $9.93 | $10.38 | 30,400 | — | — |
| 2013-03-14 | $9.72 | $10.16 | 27,200 | — | — |
| 2013-03-13 | $9.78 | $10.12 | 11,300 | — | — |
| 2013-03-12 | $9.80 | $10.14 | 10,700 | — | — |
| 2013-03-11 | $9.70 | $10.04 | 7,100 | — | — |
| 2013-03-08 | $9.75 | $10.09 | 13,100 | — | — |
| 2013-03-07 | $9.78 | $10.12 | 18,700 | — | — |
| 2013-03-06 | $9.51 | $9.84 | 17,600 | — | — |
| 2013-03-05 | $9.27 | $9.59 | 33,600 | — | — |
| 2013-03-04 | $9.26 | $9.58 | 38,100 | — | — |
| 2013-03-01 | $9.38 | $9.71 | 27,900 | — | — |
| 2013-02-28 | $9.50 | $9.83 | 18,800 | — | — |
| 2013-02-27 | $9.70 | $10.04 | 11,400 | — | — |
| 2013-02-26 | $9.54 | $9.87 | 21,200 | — | — |
| 2013-02-25 | $9.49 | $9.82 | 123,600 | — | — |
| 2013-02-22 | $9.50 | $9.83 | 83,300 | — | — |
| 2013-02-21 | $9.13 | $9.45 | 132,000 | — | — |
| 2013-02-20 | $9.86 | $10.20 | 54,600 | — | — |
| 2013-02-19 | $10.54 | $10.91 | 23,900 | — | — |
| 2013-02-15 | $10.86 | $11.24 | 4,200 | — | — |
| 2013-02-14 | $10.99 | $11.37 | 4,300 | — | — |
| 2013-02-13 | $10.92 | $11.30 | 10,200 | — | — |
| 2013-02-12 | $10.96 | $11.34 | 14,600 | — | — |
| 2013-02-11 | $11.07 | $11.46 | 18,900 | — | — |
| 2013-02-08 | $11.18 | $11.57 | 13,600 | — | — |
| 2013-02-07 | $11.25 | $11.64 | 22,100 | — | — |
| 2013-02-06 | $11.63 | $12.04 | 7,800 | — | — |
| 2013-02-05 | $11.39 | $11.79 | 9,400 | — | — |
| 2013-02-04 | $11.25 | $11.64 | 6,800 | — | — |
| 2013-02-01 | $11.65 | $12.06 | 49,200 | — | — |
| 2013-01-31 | $11.62 | $12.03 | 10,200 | — | — |
| 2013-01-30 | $11.64 | $12.05 | 6,000 | — | — |
| 2013-01-29 | $11.53 | $11.93 | 10,100 | — | — |
| 2013-01-28 | $11.51 | $11.91 | 9,500 | — | — |
| 2013-01-25 | $11.60 | $12.00 | 10,100 | — | — |
| 2013-01-24 | $11.61 | $12.01 | 22,500 | — | — |
| 2013-01-23 | $12.04 | $12.46 | 31,600 | — | — |
| 2013-01-22 | $11.88 | $12.29 | 14,800 | — | — |
| 2013-01-18 | $11.31 | $11.70 | 28,700 | — | — |
| 2013-01-17 | $11.45 | $11.85 | 12,000 | — | — |
| 2013-01-16 | $11.36 | $11.76 | 18,000 | — | — |
| 2013-01-15 | $11.21 | $11.60 | 23,000 | — | — |
| 2013-01-14 | $11.22 | $11.61 | 44,100 | — | — |
| 2013-01-11 | $11.01 | $11.39 | 10,200 | — | — |
| 2013-01-10 | $11.25 | $11.64 | 21,700 | — | — |
| 2013-01-09 | $10.97 | $11.35 | 60,800 | — | — |
| 2013-01-08 | $11.54 | $11.94 | 35,800 | — | — |
| 2013-01-07 | $11.36 | $11.76 | 36,100 | — | — |
| 2013-01-04 | $11.01 | $11.39 | 38,600 | — | — |
| 2013-01-03 | $10.73 | $11.10 | 47,500 | — | — |
| 2013-01-02 | $10.70 | $11.07 | 38,700 | — | — |