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
- 1985-09-04 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 | $12.00 | $26.58 | 126,300 | — | — |
| 2013-12-30 | $11.94 | $26.45 | 57,100 | — | — |
| 2013-12-27 | $12.18 | $26.98 | 53,400 | — | — |
| 2013-12-26 | $12.20 | $27.03 | 105,600 | — | — |
| 2013-12-24 | $12.06 | $26.72 | 75,800 | — | — |
| 2013-12-23 | $11.75 | $26.03 | 100,000 | — | — |
| 2013-12-20 | $11.50 | $25.48 | 210,200 | — | — |
| 2013-12-19 | $11.58 | $25.65 | 67,700 | — | — |
| 2013-12-18 | $11.56 | $25.61 | 119,800 | — | — |
| 2013-12-17 | $11.33 | $25.10 | 52,400 | — | — |
| 2013-12-16 | $11.40 | $25.25 | 208,800 | — | — |
| 2013-12-13 | $11.10 | $24.59 | 78,600 | — | — |
| 2013-12-12 | $11.17 | $24.74 | 91,600 | — | — |
| 2013-12-11 | $11.21 | $24.83 | 70,600 | — | — |
| 2013-12-10 | $11.58 | $25.65 | 285,400 | — | — |
| 2013-12-09 | $11.43 | $25.32 | 128,400 | — | — |
| 2013-12-06 | $11.17 | $24.74 | 60,300 | — | — |
| 2013-12-05 | $10.92 | $24.19 | 43,200 | — | — |
| 2013-12-04 | $11.00 | $24.37 | 102,600 | — | — |
| 2013-12-03 | $11.30 | $25.03 | 107,400 | — | — |
| 2013-12-02 | $11.62 | $25.74 | 108,900 | — | — |
| 2013-11-29 | $11.88 | $26.32 | 73,700 | — | — |
| 2013-11-27 | $12.25 | $27.14 | 107,500 | — | — |
| 2013-11-26 | $12.30 | $27.25 | 264,800 | — | — |
| 2013-11-25 | $12.03 | $26.65 | 222,300 | — | — |
| 2013-11-22 | $11.70 | $25.92 | 85,900 | — | — |
| 2013-11-21 | $11.55 | $25.59 | 138,000 | — | — |
| 2013-11-20 | $11.22 | $24.86 | 66,000 | — | — |
| 2013-11-19 | $11.16 | $24.72 | 151,700 | — | — |
| 2013-11-18 | $11.44 | $25.34 | 244,700 | — | — |
| 2013-11-15 | $10.79 | $23.90 | 282,300 | — | — |
| 2013-11-14 | $10.75 | $23.81 | 121,800 | — | — |
| 2013-11-13 | $10.75 | $23.81 | 148,800 | — | — |
| 2013-11-12 | $11.02 | $24.41 | 68,000 | — | — |
| 2013-11-11 | $10.79 | $23.90 | 131,300 | — | — |
| 2013-11-08 | $11.04 | $24.46 | 207,400 | — | — |
| 2013-11-07 | $10.34 | $22.91 | 54,600 | — | — |
| 2013-11-06 | $10.21 | $22.62 | 274,500 | — | — |
| 2013-11-05 | $9.99 | $22.13 | 56,200 | — | — |
| 2013-11-04 | $9.99 | $22.13 | 162,100 | — | — |
| 2013-11-01 | $9.99 | $22.13 | 219,500 | — | — |
| 2013-10-31 | $9.72 | $21.53 | 211,100 | — | — |
| 2013-10-30 | $9.41 | $20.85 | 397,500 | — | — |
| 2013-10-29 | $9.69 | $21.47 | 76,600 | — | — |
| 2013-10-28 | $9.41 | $20.85 | 123,000 | — | — |
| 2013-10-25 | $9.44 | $20.91 | 105,300 | — | — |
| 2013-10-24 | $9.55 | $21.16 | 136,300 | — | — |
| 2013-10-23 | $9.63 | $21.33 | 104,500 | — | — |
| 2013-10-22 | $9.96 | $22.06 | 108,000 | — | — |
| 2013-10-21 | $10.00 | $22.15 | 52,000 | — | — |
| 2013-10-18 | $9.98 | $22.11 | 97,700 | — | — |
| 2013-10-17 | $9.94 | $22.02 | 36,200 | — | — |
| 2013-10-16 | $9.91 | $21.95 | 42,600 | — | — |
| 2013-10-15 | $9.96 | $22.06 | 46,900 | — | — |
| 2013-10-14 | $9.89 | $21.91 | 33,400 | — | — |
| 2013-10-11 | $9.91 | $21.95 | 68,600 | — | — |
| 2013-10-10 | $9.87 | $21.86 | 96,500 | — | — |
| 2013-10-09 | $9.43 | $20.89 | 79,600 | — | — |
| 2013-10-08 | $9.32 | $20.65 | 133,300 | — | — |
| 2013-10-07 | $9.32 | $20.65 | 66,600 | — | — |
| 2013-10-04 | $9.71 | $21.51 | 40,400 | — | — |
| 2013-10-03 | $9.61 | $21.29 | 186,800 | — | — |
| 2013-10-02 | $10.00 | $22.15 | 97,300 | — | — |
| 2013-10-01 | $9.94 | $22.02 | 86,700 | — | — |
| 2013-09-30 | $10.00 | $22.15 | 214,500 | — | — |
| 2013-09-27 | $9.76 | $21.62 | 48,000 | — | — |
| 2013-09-26 | $9.75 | $21.60 | 98,300 | — | — |
| 2013-09-25 | $9.68 | $21.44 | 84,100 | — | — |
| 2013-09-24 | $9.46 | $20.96 | 111,200 | — | — |
| 2013-09-23 | $9.25 | $20.49 | 472,600 | — | — |
| 2013-09-20 | $9.58 | $21.22 | 182,700 | — | — |
| 2013-09-19 | $9.60 | $21.27 | 99,600 | — | — |
| 2013-09-18 | $9.76 | $21.62 | 91,500 | — | — |
| 2013-09-17 | $9.75 | $21.60 | 95,400 | — | — |
| 2013-09-16 | $9.78 | $21.67 | 111,400 | — | — |
| 2013-09-13 | $9.94 | $22.02 | 109,700 | — | — |
| 2013-09-12 | $9.94 | $22.02 | 65,300 | — | — |
| 2013-09-11 | $9.86 | $21.84 | 114,700 | — | — |
| 2013-09-10 | $10.01 | $22.17 | 220,300 | — | — |
| 2013-09-09 | $9.94 | $22.02 | 255,300 | — | — |
| 2013-09-06 | $9.76 | $21.62 | 96,500 | — | — |
| 2013-09-05 | $9.93 | $22.00 | 109,800 | — | — |
| 2013-09-04 | $9.95 | $22.04 | 322,700 | — | — |
| 2013-09-03 | $9.99 | $22.13 | 519,700 | — | — |
| 2013-08-30 | $9.50 | $21.05 | 385,100 | — | — |
| 2013-08-29 | $9.44 | $20.91 | 285,300 | — | — |
| 2013-08-28 | $9.17 | $20.31 | 209,900 | — | — |
| 2013-08-27 | $9.24 | $20.47 | 327,600 | — | — |
| 2013-08-26 | $9.69 | $21.47 | 514,400 | — | — |
| 2013-08-23 | $9.49 | $21.02 | 1,956,800 | — | — |
| 2013-08-22 | $8.40 | $18.61 | 159,300 | — | — |
| 2013-08-21 | $8.70 | $19.27 | 136,500 | — | — |
| 2013-08-20 | $8.02 | $17.77 | 36,300 | — | — |
| 2013-08-19 | $7.98 | $17.68 | 130,100 | — | — |
| 2013-08-16 | $7.94 | $17.59 | 23,500 | — | — |
| 2013-08-15 | $7.93 | $17.57 | 11,500 | — | — |
| 2013-08-14 | $8.12 | $17.99 | 39,500 | — | — |
| 2013-08-13 | $8.11 | $17.97 | 54,800 | — | — |
| 2013-08-12 | $8.27 | $18.32 | 60,500 | — | — |
| 2013-08-09 | $8.09 | $17.92 | 101,400 | — | — |
| 2013-08-08 | $7.83 | $17.35 | 8,700 | — | — |
| 2013-08-07 | $7.81 | $17.30 | 19,700 | — | — |
| 2013-08-06 | $7.86 | $17.41 | 30,400 | — | — |
| 2013-08-05 | $7.80 | $17.28 | 56,300 | — | — |
| 2013-08-02 | $7.48 | $16.57 | 55,200 | — | — |
| 2013-08-01 | $7.60 | $16.84 | 26,700 | — | — |
| 2013-07-31 | $7.80 | $17.28 | 55,800 | — | — |
| 2013-07-30 | $8.02 | $17.77 | 143,500 | — | — |
| 2013-07-29 | $8.48 | $18.79 | 170,700 | — | — |
| 2013-07-26 | $8.30 | $18.39 | 70,800 | — | — |
| 2013-07-25 | $8.34 | $18.48 | 65,700 | — | — |
| 2013-07-24 | $8.03 | $17.79 | 38,400 | — | — |
| 2013-07-23 | $7.94 | $17.59 | 27,800 | — | — |
| 2013-07-22 | $7.64 | $16.92 | 18,100 | — | — |
| 2013-07-19 | $7.52 | $16.66 | 18,200 | — | — |
| 2013-07-18 | $7.45 | $16.50 | 13,900 | — | — |
| 2013-07-17 | $7.40 | $16.39 | 26,400 | — | — |
| 2013-07-16 | $7.37 | $16.33 | 40,000 | — | — |
| 2013-07-15 | $7.39 | $16.37 | 13,800 | — | — |
| 2013-07-12 | $7.38 | $16.35 | 30,600 | — | — |
| 2013-07-11 | $7.29 | $16.15 | 53,300 | — | — |
| 2013-07-10 | $7.15 | $15.84 | 77,400 | — | — |
| 2013-07-09 | $6.68 | $14.80 | 65,000 | — | — |
| 2013-07-08 | $6.35 | $14.07 | 10,500 | — | — |
| 2013-07-05 | $6.21 | $13.76 | 15,100 | — | — |
| 2013-07-03 | $6.00 | $13.29 | 28,900 | — | — |
| 2013-07-02 | $5.79 | $12.83 | 198,600 | — | — |
| 2013-07-01 | $6.14 | $13.60 | 23,400 | — | — |
| 2013-06-28 | $6.29 | $13.93 | 52,200 | — | — |
| 2013-06-27 | $6.30 | $13.96 | 8,600 | — | — |
| 2013-06-26 | $6.25 | $13.85 | 33,900 | — | — |
| 2013-06-25 | $6.25 | $13.85 | 24,600 | — | — |
| 2013-06-24 | $6.25 | $13.85 | 14,800 | — | — |
| 2013-06-21 | $6.27 | $13.89 | 26,700 | — | — |
| 2013-06-20 | $6.26 | $13.87 | 25,500 | — | — |
| 2013-06-19 | $6.23 | $13.80 | 41,700 | — | — |
| 2013-06-18 | $6.12 | $13.56 | 7,000 | — | — |
| 2013-06-17 | $6.11 | $13.54 | 33,500 | — | — |
| 2013-06-14 | $6.02 | $13.34 | 40,500 | — | — |
| 2013-06-13 | $6.06 | $13.42 | 11,400 | — | — |
| 2013-06-12 | $6.02 | $13.34 | 18,400 | — | — |
| 2013-06-11 | $6.04 | $13.38 | 43,700 | — | — |
| 2013-06-10 | $6.21 | $13.76 | 29,200 | — | — |
| 2013-06-07 | $6.00 | $13.29 | 24,900 | — | — |
| 2013-06-06 | $6.00 | $13.29 | 18,200 | — | — |
| 2013-06-05 | $6.00 | $13.29 | 33,800 | — | — |
| 2013-06-04 | $6.02 | $13.34 | 20,900 | — | — |
| 2013-06-03 | $5.99 | $13.27 | 97,300 | — | — |
| 2013-05-31 | $6.35 | $14.07 | 25,000 | — | — |
| 2013-05-30 | $6.40 | $14.18 | 19,100 | — | — |
| 2013-05-29 | $6.53 | $14.47 | 27,800 | — | — |
| 2013-05-28 | $6.43 | $14.24 | 51,700 | — | — |
| 2013-05-24 | $6.42 | $14.22 | 15,900 | — | — |
| 2013-05-23 | $6.35 | $14.07 | 77,800 | — | — |
| 2013-05-22 | $6.44 | $14.27 | 141,200 | — | — |
| 2013-05-21 | $6.68 | $14.80 | 41,400 | — | — |
| 2013-05-20 | $6.79 | $15.04 | 51,900 | — | — |
| 2013-05-17 | $7.00 | $15.51 | 90,000 | — | — |
| 2013-05-16 | $7.27 | $16.11 | 20,800 | — | — |
| 2013-05-15 | $7.36 | $16.30 | 45,100 | — | — |
| 2013-05-14 | $7.30 | $16.17 | 33,400 | — | — |
| 2013-05-13 | $7.08 | $15.68 | 25,100 | — | — |
| 2013-05-10 | $6.85 | $15.17 | 10,200 | — | — |
| 2013-05-09 | $6.76 | $14.98 | 20,700 | — | — |
| 2013-05-08 | $6.76 | $14.98 | 59,300 | — | — |
| 2013-05-07 | $6.82 | $15.11 | 43,100 | — | — |
| 2013-05-06 | $6.83 | $15.13 | 61,200 | — | — |
| 2013-05-03 | $6.95 | $15.40 | 52,900 | — | — |
| 2013-05-02 | $7.09 | $15.71 | 101,300 | — | — |
| 2013-05-01 | $6.72 | $14.89 | 161,900 | — | — |
| 2013-04-30 | $7.07 | $15.66 | 122,200 | — | — |
| 2013-04-29 | $7.63 | $16.90 | 32,700 | — | — |
| 2013-04-26 | $7.47 | $16.55 | 90,300 | — | — |
| 2013-04-25 | $7.76 | $17.19 | 114,000 | — | — |
| 2013-04-24 | $7.98 | $17.68 | 62,100 | — | — |
| 2013-04-23 | $8.20 | $18.17 | 70,700 | — | — |
| 2013-04-22 | $7.96 | $17.63 | 136,100 | — | — |
| 2013-04-19 | $8.45 | $18.72 | 51,100 | — | — |
| 2013-04-18 | $8.70 | $19.27 | 106,700 | — | — |
| 2013-04-17 | $8.46 | $18.74 | 47,500 | — | — |
| 2013-04-16 | $8.44 | $18.70 | 68,100 | — | — |
| 2013-04-15 | $8.10 | $17.94 | 59,400 | — | — |
| 2013-04-12 | $8.46 | $18.74 | 45,200 | — | — |
| 2013-04-11 | $8.45 | $18.72 | 54,700 | — | — |
| 2013-04-10 | $8.34 | $18.48 | 60,400 | — | — |
| 2013-04-09 | $8.36 | $18.52 | 134,800 | — | — |
| 2013-04-08 | $8.32 | $18.43 | 157,800 | — | — |
| 2013-04-05 | $7.70 | $17.06 | 55,500 | — | — |
| 2013-04-04 | $7.69 | $17.04 | 111,500 | — | — |
| 2013-04-03 | $7.34 | $16.26 | 292,300 | — | — |
| 2013-04-02 | $8.36 | $18.52 | 177,000 | — | — |
| 2013-04-01 | $8.79 | $19.47 | 202,500 | — | — |
| 2013-03-28 | $8.46 | $18.74 | 214,300 | — | — |
| 2013-03-27 | $8.04 | $17.81 | 279,000 | — | — |
| 2013-03-26 | $7.58 | $16.79 | 275,400 | — | — |
| 2013-03-25 | $6.67 | $14.78 | 81,800 | — | — |
| 2013-03-22 | $6.62 | $14.67 | 44,900 | — | — |
| 2013-03-21 | $6.56 | $14.53 | 49,800 | — | — |
| 2013-03-20 | $6.68 | $14.80 | 38,100 | — | — |
| 2013-03-19 | $6.51 | $14.42 | 45,000 | — | — |
| 2013-03-18 | $6.70 | $14.84 | 83,800 | — | — |
| 2013-03-15 | $6.63 | $14.69 | 159,500 | — | — |
| 2013-03-14 | $6.52 | $14.44 | 92,800 | — | — |
| 2013-03-13 | $6.67 | $14.78 | 153,700 | — | — |
| 2013-03-12 | $6.50 | $14.40 | 97,900 | — | — |
| 2013-03-11 | $6.17 | $13.67 | 55,900 | — | — |
| 2013-03-08 | $6.05 | $13.40 | 42,200 | — | — |
| 2013-03-07 | $5.93 | $13.14 | 37,200 | — | — |
| 2013-03-06 | $5.95 | $13.18 | 32,700 | — | — |
| 2013-03-05 | $6.01 | $13.31 | 75,100 | — | — |
| 2013-03-04 | $5.93 | $13.14 | 46,200 | — | — |
| 2013-03-01 | $5.79 | $12.83 | 45,600 | — | — |
| 2013-02-28 | $5.91 | $13.09 | 48,500 | — | — |
| 2013-02-27 | $5.81 | $12.87 | 83,500 | — | — |
| 2013-02-26 | $5.90 | $13.07 | 63,400 | — | — |
| 2013-02-25 | $5.94 | $13.16 | 165,400 | — | — |
| 2013-02-22 | $6.41 | $14.20 | 317,300 | — | — |
| 2013-02-21 | $6.66 | $14.75 | 135,500 | — | — |
| 2013-02-20 | $6.14 | $13.60 | 125,700 | — | — |
| 2013-02-19 | $5.93 | $13.14 | 107,200 | — | — |
| 2013-02-15 | $5.50 | $12.18 | 36,700 | — | — |
| 2013-02-14 | $5.43 | $12.03 | 36,300 | — | — |
| 2013-02-13 | $5.29 | $11.72 | 39,400 | — | — |
| 2013-02-12 | $5.35 | $11.85 | 192,200 | — | — |
| 2013-02-11 | $5.26 | $11.65 | 26,300 | — | — |
| 2013-02-08 | $5.27 | $11.67 | 49,400 | — | — |
| 2013-02-07 | $5.29 | $11.72 | 32,200 | — | — |
| 2013-02-06 | $5.35 | $11.85 | 46,900 | — | — |
| 2013-02-05 | $5.29 | $11.72 | 46,800 | — | — |
| 2013-02-04 | $5.15 | $11.41 | 94,000 | — | — |
| 2013-02-01 | $5.30 | $11.74 | 97,600 | — | — |
| 2013-01-31 | $5.40 | $11.96 | 162,200 | — | — |
| 2013-01-30 | $5.48 | $12.14 | 451,500 | — | — |
| 2013-01-29 | $4.99 | $11.05 | 332,700 | — | — |
| 2013-01-28 | $4.39 | $9.73 | 49,300 | — | — |
| 2013-01-25 | $4.27 | $9.46 | 37,300 | — | — |
| 2013-01-24 | $4.28 | $9.48 | 59,800 | — | — |
| 2013-01-23 | $4.27 | $9.46 | 51,200 | — | — |
| 2013-01-22 | $4.10 | $9.08 | 72,800 | — | — |
| 2013-01-18 | $3.98 | $8.82 | 15,800 | — | — |
| 2013-01-17 | $3.95 | $8.75 | 56,400 | — | — |
| 2013-01-16 | $3.96 | $8.77 | 25,500 | — | — |
| 2013-01-15 | $3.83 | $8.48 | 10,300 | — | — |
| 2013-01-14 | $3.84 | $8.51 | 9,600 | — | — |
| 2013-01-11 | $3.84 | $8.51 | 7,300 | — | — |
| 2013-01-10 | $3.80 | $8.42 | 11,500 | — | — |
| 2013-01-09 | $3.78 | $8.37 | 24,300 | — | — |
| 2013-01-08 | $3.78 | $8.37 | 22,500 | — | — |
| 2013-01-07 | $3.70 | $8.20 | 12,700 | — | — |
| 2013-01-04 | $3.75 | $8.31 | 36,100 | — | — |
| 2013-01-03 | $3.59 | $7.95 | 47,700 | — | — |
| 2013-01-02 | $3.50 | $7.75 | 23,700 | — | — |