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
- 2011-02-09 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 | $9.00 | $10.29 | 295,200 | — | — |
| 2013-12-30 | $9.05 | $10.35 | 377,900 | — | — |
| 2013-12-27 | $9.00 | $10.29 | 416,400 | — | — |
| 2013-12-26 | $8.95 | $10.23 | 226,800 | — | — |
| 2013-12-24 | $8.96 | $10.24 | 205,700 | — | — |
| 2013-12-23 | $8.98 | $10.27 | 340,400 | — | — |
| 2013-12-20 | $8.98 | $10.27 | 1,213,200 | — | — |
| 2013-12-19 | $8.80 | $10.06 | 540,700 | — | — |
| 2013-12-18 | $8.70 | $9.95 | 458,500 | — | — |
| 2013-12-17 | $8.65 | $9.89 | 262,000 | — | — |
| 2013-12-16 | $8.69 | $9.94 | 276,400 | — | — |
| 2013-12-13 | $8.60 | $9.83 | 589,600 | — | — |
| 2013-12-12 | $8.64 | $9.88 | 369,800 | — | — |
| 2013-12-11 | $8.68 | $9.92 | 477,700 | — | — |
| 2013-12-10 | $8.75 | $10.00 | 356,600 | — | — |
| 2013-12-09 | $8.86 | $10.13 | 335,200 | — | — |
| 2013-12-06 | $8.91 | $10.19 | 383,000 | — | — |
| 2013-12-05 | $8.71 | $9.96 | 311,600 | — | — |
| 2013-12-04 | $8.70 | $9.95 | 594,400 | — | — |
| 2013-12-03 | $8.81 | $10.07 | 405,700 | — | — |
| 2013-12-02 | $8.89 | $10.16 | 419,800 | — | — |
| 2013-11-29 | $9.08 | $10.38 | 373,300 | — | — |
| 2013-11-27 | $9.08 | $10.38 | 626,200 | — | — |
| 2013-11-26 | $8.95 | $10.23 | 1,096,100 | — | — |
| 2013-11-25 | $8.68 | $9.92 | 424,500 | — | — |
| 2013-11-22 | $8.83 | $10.10 | 386,200 | — | — |
| 2013-11-21 | $8.95 | $10.23 | 332,300 | — | — |
| 2013-11-20 | $8.87 | $10.14 | 388,600 | — | — |
| 2013-11-19 | $8.89 | $10.16 | 576,700 | — | — |
| 2013-11-18 | $8.98 | $10.27 | 450,600 | — | — |
| 2013-11-15 | $8.92 | $10.20 | 332,300 | — | — |
| 2013-11-14 | $8.84 | $10.11 | 555,200 | — | — |
| 2013-11-13 | $8.85 | $10.12 | 526,900 | — | — |
| 2013-11-12 | $8.99 | $10.15 | 559,900 | — | — |
| 2013-11-11 | $8.75 | $9.88 | 723,100 | — | — |
| 2013-11-08 | $8.80 | $9.94 | 746,600 | — | — |
| 2013-11-07 | $8.81 | $9.95 | 1,154,500 | — | — |
| 2013-11-06 | $8.99 | $10.15 | 605,800 | — | — |
| 2013-11-05 | $9.23 | $10.42 | 198,500 | — | — |
| 2013-11-04 | $9.34 | $10.55 | 386,400 | — | — |
| 2013-11-01 | $9.22 | $10.41 | 649,000 | — | — |
| 2013-10-31 | $9.19 | $10.38 | 513,800 | — | — |
| 2013-10-30 | $9.16 | $10.34 | 303,100 | — | — |
| 2013-10-29 | $9.25 | $10.44 | 272,700 | — | — |
| 2013-10-28 | $9.33 | $10.53 | 265,400 | — | — |
| 2013-10-25 | $9.30 | $10.50 | 476,200 | — | — |
| 2013-10-24 | $9.33 | $10.53 | 523,400 | — | — |
| 2013-10-23 | $9.35 | $10.56 | 580,700 | — | — |
| 2013-10-22 | $9.36 | $10.57 | 594,000 | — | — |
| 2013-10-21 | $9.20 | $10.39 | 733,000 | — | — |
| 2013-10-18 | $9.15 | $10.33 | 710,700 | — | — |
| 2013-10-17 | $9.20 | $10.39 | 947,500 | — | — |
| 2013-10-16 | $9.15 | $10.33 | 250,900 | — | — |
| 2013-10-15 | $9.16 | $10.34 | 495,700 | — | — |
| 2013-10-14 | $9.29 | $10.49 | 314,000 | — | — |
| 2013-10-11 | $9.25 | $10.44 | 384,100 | — | — |
| 2013-10-10 | $9.22 | $10.41 | 417,300 | — | — |
| 2013-10-09 | $9.05 | $10.22 | 309,100 | — | — |
| 2013-10-08 | $9.14 | $10.32 | 474,300 | — | — |
| 2013-10-07 | $9.13 | $10.31 | 385,200 | — | — |
| 2013-10-04 | $9.12 | $10.30 | 437,200 | — | — |
| 2013-10-03 | $9.03 | $10.20 | 1,111,000 | — | — |
| 2013-10-02 | $9.20 | $10.39 | 917,800 | — | — |
| 2013-10-01 | $9.26 | $10.45 | 512,700 | — | — |
| 2013-09-30 | $9.19 | $10.38 | 1,746,300 | — | — |
| 2013-09-27 | $9.28 | $10.48 | 1,041,700 | — | — |
| 2013-09-26 | $9.49 | $10.71 | 797,400 | — | — |
| 2013-09-25 | $9.46 | $10.68 | 773,100 | — | — |
| 2013-09-24 | $9.31 | $10.51 | 617,100 | — | — |
| 2013-09-23 | $9.29 | $10.49 | 790,900 | — | — |
| 2013-09-20 | $9.29 | $10.49 | 947,400 | — | — |
| 2013-09-19 | $9.35 | $10.56 | 875,100 | — | — |
| 2013-09-18 | $9.37 | $10.58 | 1,498,700 | — | — |
| 2013-09-17 | $9.19 | $10.38 | 1,117,500 | — | — |
| 2013-09-16 | $9.20 | $10.39 | 2,037,100 | — | — |
| 2013-09-13 | $9.10 | $10.27 | 10,870,900 | — | — |
| 2013-09-12 | $9.76 | $11.02 | 148,900 | — | — |
| 2013-09-11 | $9.86 | $11.13 | 262,600 | — | — |
| 2013-09-10 | $9.83 | $11.10 | 279,400 | — | — |
| 2013-09-09 | $9.65 | $10.90 | 245,000 | — | — |
| 2013-09-06 | $9.64 | $10.88 | 151,100 | — | — |
| 2013-09-05 | $9.65 | $10.90 | 130,700 | — | — |
| 2013-09-04 | $9.61 | $10.85 | 148,500 | — | — |
| 2013-09-03 | $9.53 | $10.76 | 209,900 | — | — |
| 2013-08-30 | $9.54 | $10.77 | 276,900 | — | — |
| 2013-08-29 | $9.58 | $10.82 | 135,100 | — | — |
| 2013-08-28 | $9.49 | $10.71 | 246,000 | — | — |
| 2013-08-27 | $9.46 | $10.68 | 293,500 | — | — |
| 2013-08-26 | $9.47 | $10.69 | 217,100 | — | — |
| 2013-08-23 | $9.65 | $10.90 | 145,800 | — | — |
| 2013-08-22 | $9.56 | $10.79 | 67,600 | — | — |
| 2013-08-21 | $9.46 | $10.68 | 204,500 | — | — |
| 2013-08-20 | $9.49 | $10.71 | 219,500 | — | — |
| 2013-08-19 | $9.35 | $10.56 | 619,000 | — | — |
| 2013-08-16 | $9.43 | $10.65 | 760,800 | — | — |
| 2013-08-15 | $9.38 | $10.59 | 538,600 | — | — |
| 2013-08-14 | $9.58 | $10.82 | 149,600 | — | — |
| 2013-08-13 | $9.71 | $10.84 | 175,000 | — | — |
| 2013-08-12 | $9.70 | $10.82 | 150,700 | — | — |
| 2013-08-09 | $9.68 | $10.80 | 221,000 | — | — |
| 2013-08-08 | $9.57 | $10.68 | 437,800 | — | — |
| 2013-08-07 | $9.58 | $10.69 | 485,100 | — | — |
| 2013-08-06 | $9.59 | $10.70 | 240,100 | — | — |
| 2013-08-05 | $9.70 | $10.82 | 346,300 | — | — |
| 2013-08-02 | $9.91 | $11.06 | 133,200 | — | — |
| 2013-08-01 | $9.97 | $11.13 | 131,300 | — | — |
| 2013-07-31 | $10.12 | $11.29 | 243,600 | — | — |
| 2013-07-30 | $10.03 | $11.19 | 115,900 | — | — |
| 2013-07-29 | $10.06 | $11.23 | 174,200 | — | — |
| 2013-07-26 | $10.23 | $11.42 | 230,200 | — | — |
| 2013-07-25 | $10.32 | $11.52 | 272,000 | — | — |
| 2013-07-24 | $10.17 | $11.35 | 185,000 | — | — |
| 2013-07-23 | $10.25 | $11.44 | 144,800 | — | — |
| 2013-07-22 | $10.31 | $11.50 | 185,600 | — | — |
| 2013-07-19 | $10.31 | $11.50 | 298,000 | — | — |
| 2013-07-18 | $10.07 | $11.24 | 344,900 | — | — |
| 2013-07-17 | $10.00 | $11.16 | 206,800 | — | — |
| 2013-07-16 | $10.04 | $11.20 | 348,800 | — | — |
| 2013-07-15 | $10.02 | $11.18 | 237,600 | — | — |
| 2013-07-12 | $10.04 | $11.20 | 194,200 | — | — |
| 2013-07-11 | $10.06 | $11.23 | 325,600 | — | — |
| 2013-07-10 | $9.86 | $11.00 | 209,900 | — | — |
| 2013-07-09 | $9.76 | $10.89 | 235,500 | — | — |
| 2013-07-08 | $9.55 | $10.66 | 158,400 | — | — |
| 2013-07-05 | $9.56 | $10.67 | 197,900 | — | — |
| 2013-07-03 | $9.47 | $10.57 | 180,500 | — | — |
| 2013-07-02 | $9.62 | $10.73 | 223,800 | — | — |
| 2013-07-01 | $9.53 | $10.63 | 220,700 | — | — |
| 2013-06-28 | $9.45 | $10.55 | 1,070,500 | — | — |
| 2013-06-27 | $9.60 | $10.71 | 286,600 | — | — |
| 2013-06-26 | $9.43 | $10.52 | 238,900 | — | — |
| 2013-06-25 | $9.42 | $10.51 | 540,900 | — | — |
| 2013-06-24 | $9.21 | $10.28 | 455,500 | — | — |
| 2013-06-21 | $9.40 | $10.49 | 554,500 | — | — |
| 2013-06-20 | $9.13 | $10.19 | 444,200 | — | — |
| 2013-06-19 | $9.49 | $10.59 | 213,100 | — | — |
| 2013-06-18 | $9.62 | $10.73 | 329,700 | — | — |
| 2013-06-17 | $9.60 | $10.71 | 328,100 | — | — |
| 2013-06-14 | $9.50 | $10.60 | 431,900 | — | — |
| 2013-06-13 | $9.64 | $10.76 | 305,100 | — | — |
| 2013-06-12 | $9.38 | $10.47 | 203,100 | — | — |
| 2013-06-11 | $9.37 | $10.46 | 186,200 | — | — |
| 2013-06-10 | $9.47 | $10.57 | 247,400 | — | — |
| 2013-06-07 | $9.42 | $10.51 | 275,400 | — | — |
| 2013-06-06 | $9.51 | $10.61 | 258,500 | — | — |
| 2013-06-05 | $9.44 | $10.53 | 255,700 | — | — |
| 2013-06-04 | $9.52 | $10.62 | 245,200 | — | — |
| 2013-06-03 | $9.84 | $10.98 | 470,900 | — | — |
| 2013-05-31 | $9.87 | $11.01 | 342,400 | — | — |
| 2013-05-30 | $9.99 | $11.15 | 140,900 | — | — |
| 2013-05-29 | $9.96 | $11.11 | 293,300 | — | — |
| 2013-05-28 | $10.12 | $11.29 | 132,500 | — | — |
| 2013-05-24 | $10.19 | $11.37 | 145,600 | — | — |
| 2013-05-23 | $10.09 | $11.26 | 197,800 | — | — |
| 2013-05-22 | $10.16 | $11.34 | 197,200 | — | — |
| 2013-05-21 | $10.35 | $11.55 | 102,700 | — | — |
| 2013-05-20 | $10.35 | $11.55 | 217,300 | — | — |
| 2013-05-17 | $10.34 | $11.54 | 198,700 | — | — |
| 2013-05-16 | $10.37 | $11.57 | 136,100 | — | — |
| 2013-05-15 | $10.43 | $11.64 | 235,900 | — | — |
| 2013-05-14 | $10.42 | $11.63 | 333,800 | — | — |
| 2013-05-13 | $10.28 | $11.35 | 526,300 | — | — |
| 2013-05-10 | $10.31 | $11.38 | 306,500 | — | — |
| 2013-05-09 | $10.39 | $11.47 | 347,600 | — | — |
| 2013-05-08 | $10.37 | $11.44 | 427,000 | — | — |
| 2013-05-07 | $10.26 | $11.32 | 304,000 | — | — |
| 2013-05-06 | $10.22 | $11.28 | 192,700 | — | — |
| 2013-05-03 | $10.34 | $11.41 | 374,000 | — | — |
| 2013-05-02 | $9.98 | $11.01 | 248,900 | — | — |
| 2013-05-01 | $9.85 | $10.87 | 368,400 | — | — |
| 2013-04-30 | $9.99 | $11.03 | 264,700 | — | — |
| 2013-04-29 | $9.85 | $10.87 | 203,500 | — | — |
| 2013-04-26 | $9.94 | $10.97 | 262,500 | — | — |
| 2013-04-25 | $10.12 | $11.17 | 277,700 | — | — |
| 2013-04-24 | $10.00 | $11.04 | 165,500 | — | — |
| 2013-04-23 | $10.06 | $11.10 | 419,200 | — | — |
| 2013-04-22 | $9.81 | $10.83 | 472,700 | — | — |
| 2013-04-19 | $9.85 | $10.87 | 286,900 | — | — |
| 2013-04-18 | $9.77 | $10.78 | 385,600 | — | — |
| 2013-04-17 | $9.91 | $10.94 | 292,000 | — | — |
| 2013-04-16 | $10.17 | $11.22 | 276,300 | — | — |
| 2013-04-15 | $10.00 | $11.04 | 393,500 | — | — |
| 2013-04-12 | $10.44 | $11.52 | 229,800 | — | — |
| 2013-04-11 | $10.34 | $11.41 | 272,600 | — | — |
| 2013-04-10 | $10.41 | $11.49 | 351,200 | — | — |
| 2013-04-09 | $10.26 | $11.32 | 365,200 | — | — |
| 2013-04-08 | $10.15 | $11.20 | 320,500 | — | — |
| 2013-04-05 | $10.20 | $11.26 | 188,300 | — | — |
| 2013-04-04 | $10.14 | $11.19 | 335,500 | — | — |
| 2013-04-03 | $9.97 | $11.00 | 550,200 | — | — |
| 2013-04-02 | $10.32 | $11.39 | 481,500 | — | — |
| 2013-04-01 | $10.13 | $11.18 | 309,300 | — | — |
| 2013-03-28 | $10.47 | $11.56 | 489,200 | — | — |
| 2013-03-27 | $10.32 | $11.39 | 338,200 | — | — |
| 2013-03-26 | $10.13 | $11.18 | 192,000 | — | — |
| 2013-03-25 | $10.09 | $11.14 | 234,500 | — | — |
| 2013-03-22 | $10.03 | $11.07 | 343,800 | — | — |
| 2013-03-21 | $10.08 | $11.12 | 376,200 | — | — |
| 2013-03-20 | $10.01 | $11.05 | 262,400 | — | — |
| 2013-03-19 | $10.13 | $11.18 | 352,100 | — | — |
| 2013-03-18 | $10.11 | $11.16 | 365,700 | — | — |
| 2013-03-15 | $10.31 | $11.38 | 1,498,100 | — | — |
| 2013-03-14 | $9.88 | $10.90 | 765,900 | — | — |
| 2013-03-13 | $9.76 | $10.77 | 483,000 | — | — |
| 2013-03-12 | $9.72 | $10.73 | 841,700 | — | — |
| 2013-03-11 | $9.70 | $10.71 | 786,000 | — | — |
| 2013-03-08 | $9.91 | $10.94 | 270,200 | — | — |
| 2013-03-07 | $9.82 | $10.84 | 210,700 | — | — |
| 2013-03-06 | $9.83 | $10.85 | 262,900 | — | — |
| 2013-03-05 | $9.76 | $10.77 | 589,000 | — | — |
| 2013-03-04 | $9.87 | $10.89 | 450,700 | — | — |
| 2013-03-01 | $9.78 | $10.79 | 496,500 | — | — |
| 2013-02-28 | $9.60 | $10.59 | 1,098,300 | — | — |
| 2013-02-27 | $9.48 | $10.46 | 760,100 | — | — |
| 2013-02-26 | $9.27 | $10.23 | 561,100 | — | — |
| 2013-02-25 | $9.17 | $10.12 | 723,500 | — | — |
| 2013-02-22 | $9.27 | $10.23 | 285,100 | — | — |
| 2013-02-21 | $9.22 | $10.18 | 409,800 | — | — |
| 2013-02-20 | $9.26 | $10.22 | 431,000 | — | — |
| 2013-02-19 | $9.37 | $10.34 | 258,000 | — | — |
| 2013-02-15 | $9.40 | $10.37 | 373,400 | — | — |
| 2013-02-14 | $9.55 | $10.54 | 462,600 | — | — |
| 2013-02-13 | $9.35 | $10.32 | 195,800 | — | — |
| 2013-02-12 | $9.39 | $10.36 | 259,300 | — | — |
| 2013-02-11 | $9.33 | $10.30 | 441,900 | — | — |
| 2013-02-08 | $9.41 | $10.26 | 231,800 | — | — |
| 2013-02-07 | $9.27 | $10.11 | 511,000 | — | — |
| 2013-02-06 | $9.37 | $10.22 | 438,800 | — | — |
| 2013-02-05 | $9.39 | $10.24 | 303,000 | — | — |
| 2013-02-04 | $9.42 | $10.27 | 410,200 | — | — |
| 2013-02-01 | $9.42 | $10.27 | 1,328,900 | — | — |
| 2013-01-31 | $9.19 | $10.02 | 2,511,600 | — | — |
| 2013-01-30 | $9.25 | $10.09 | 621,300 | — | — |
| 2013-01-29 | $9.46 | $10.31 | 743,300 | — | — |
| 2013-01-28 | $9.47 | $10.33 | 745,600 | — | — |
| 2013-01-25 | $9.43 | $10.28 | 506,300 | — | — |
| 2013-01-24 | $9.45 | $10.30 | 292,100 | — | — |
| 2013-01-23 | $9.46 | $10.31 | 349,000 | — | — |
| 2013-01-22 | $9.49 | $10.35 | 394,900 | — | — |
| 2013-01-18 | $9.30 | $10.14 | 365,600 | — | — |
| 2013-01-17 | $9.27 | $10.11 | 367,300 | — | — |
| 2013-01-16 | $9.16 | $9.99 | 377,000 | — | — |
| 2013-01-15 | $9.17 | $10.00 | 556,400 | — | — |
| 2013-01-14 | $9.14 | $9.97 | 634,300 | — | — |
| 2013-01-11 | $9.12 | $9.94 | 788,800 | — | — |
| 2013-01-10 | $9.10 | $9.92 | 1,791,600 | — | — |
| 2013-01-09 | $9.02 | $9.84 | 8,206,500 | — | — |
| 2013-01-08 | $9.14 | $9.97 | 758,400 | — | — |
| 2013-01-07 | $9.50 | $10.36 | 198,700 | — | — |
| 2013-01-04 | $9.67 | $10.54 | 229,200 | — | — |
| 2013-01-03 | $9.63 | $10.50 | 165,900 | — | — |
| 2013-01-02 | $9.62 | $10.49 | 342,300 | — | — |