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
- 1996-02-16 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 | $10.17 | $10.17 | 121,700 | — | — |
| 2013-12-30 | $9.80 | $9.80 | 48,600 | — | — |
| 2013-12-27 | $9.67 | $9.67 | 65,100 | — | — |
| 2013-12-26 | $9.49 | $9.49 | 67,900 | — | — |
| 2013-12-24 | $9.28 | $9.28 | 38,500 | — | — |
| 2013-12-23 | $8.76 | $8.76 | 66,900 | — | — |
| 2013-12-20 | $8.92 | $8.92 | 113,300 | — | — |
| 2013-12-19 | $8.58 | $8.58 | 20,600 | — | — |
| 2013-12-18 | $8.75 | $8.75 | 57,400 | — | — |
| 2013-12-17 | $8.75 | $8.75 | 59,000 | — | — |
| 2013-12-16 | $8.56 | $8.56 | 126,100 | — | — |
| 2013-12-13 | $8.57 | $8.57 | 121,100 | — | — |
| 2013-12-12 | $8.53 | $8.53 | 352,500 | — | — |
| 2013-12-11 | $9.79 | $9.79 | 92,800 | — | — |
| 2013-12-10 | $10.21 | $10.21 | 93,300 | — | — |
| 2013-12-09 | $10.21 | $10.21 | 218,200 | — | — |
| 2013-12-06 | $10.13 | $10.13 | 62,200 | — | — |
| 2013-12-05 | $10.13 | $10.13 | 63,800 | — | — |
| 2013-12-04 | $10.19 | $10.19 | 136,700 | — | — |
| 2013-12-03 | $10.27 | $10.27 | 203,200 | — | — |
| 2013-12-02 | $10.46 | $10.46 | 444,300 | — | — |
| 2013-11-29 | $10.08 | $10.08 | 204,400 | — | — |
| 2013-11-27 | $10.13 | $10.13 | 467,500 | — | — |
| 2013-11-26 | $9.74 | $9.74 | 92,200 | — | — |
| 2013-11-25 | $9.55 | $9.55 | 402,700 | — | — |
| 2013-11-22 | $8.99 | $8.99 | 65,900 | — | — |
| 2013-11-21 | $8.80 | $8.80 | 132,600 | — | — |
| 2013-11-20 | $8.60 | $8.60 | 61,800 | — | — |
| 2013-11-19 | $8.57 | $8.57 | 30,700 | — | — |
| 2013-11-18 | $8.70 | $8.70 | 180,800 | — | — |
| 2013-11-15 | $8.77 | $8.77 | 50,700 | — | — |
| 2013-11-14 | $8.81 | $8.81 | 171,900 | — | — |
| 2013-11-13 | $8.91 | $8.91 | 286,500 | — | — |
| 2013-11-12 | $8.20 | $8.20 | 122,900 | — | — |
| 2013-11-11 | $8.30 | $8.30 | 169,800 | — | — |
| 2013-11-08 | $8.27 | $8.27 | 99,400 | — | — |
| 2013-11-07 | $7.99 | $7.99 | 74,700 | — | — |
| 2013-11-06 | $8.04 | $8.04 | 191,300 | — | — |
| 2013-11-05 | $8.43 | $8.43 | 218,600 | — | — |
| 2013-11-04 | $8.18 | $8.18 | 410,400 | — | — |
| 2013-11-01 | $7.44 | $7.44 | 420,500 | — | — |
| 2013-10-31 | $5.97 | $5.97 | 18,800 | — | — |
| 2013-10-30 | $5.95 | $5.95 | 35,000 | — | — |
| 2013-10-29 | $5.96 | $5.96 | 8,100 | — | — |
| 2013-10-28 | $6.03 | $6.03 | 6,000 | — | — |
| 2013-10-25 | $6.03 | $6.03 | 9,900 | — | — |
| 2013-10-24 | $6.07 | $6.07 | 28,600 | — | — |
| 2013-10-23 | $6.00 | $6.00 | 6,000 | — | — |
| 2013-10-22 | $6.02 | $6.02 | 17,100 | — | — |
| 2013-10-21 | $6.01 | $6.01 | 26,300 | — | — |
| 2013-10-18 | $5.94 | $5.94 | 20,000 | — | — |
| 2013-10-17 | $5.89 | $5.89 | 8,300 | — | — |
| 2013-10-16 | $5.91 | $5.91 | 18,200 | — | — |
| 2013-10-15 | $5.89 | $5.89 | 4,700 | — | — |
| 2013-10-14 | $6.03 | $6.03 | 13,000 | — | — |
| 2013-10-11 | $6.01 | $6.01 | 24,900 | — | — |
| 2013-10-10 | $6.03 | $6.03 | 28,700 | — | — |
| 2013-10-09 | $6.03 | $6.03 | 26,500 | — | — |
| 2013-10-08 | $5.97 | $5.97 | 22,400 | — | — |
| 2013-10-07 | $5.99 | $5.99 | 28,200 | — | — |
| 2013-10-04 | $5.96 | $5.96 | 4,600 | — | — |
| 2013-10-03 | $6.25 | $6.25 | 8,000 | — | — |
| 2013-10-02 | $6.12 | $6.12 | 2,600 | — | — |
| 2013-10-01 | $6.05 | $6.05 | 50,100 | — | — |
| 2013-09-30 | $5.93 | $5.93 | 15,000 | — | — |
| 2013-09-27 | $6.08 | $6.08 | 19,200 | — | — |
| 2013-09-26 | $5.77 | $5.77 | 13,600 | — | — |
| 2013-09-25 | $5.80 | $5.80 | 5,600 | — | — |
| 2013-09-24 | $5.89 | $5.89 | 300 | — | — |
| 2013-09-23 | $5.98 | $5.98 | 14,200 | — | — |
| 2013-09-20 | $5.97 | $5.97 | 1,800 | — | — |
| 2013-09-19 | $5.92 | $5.92 | 8,700 | — | — |
| 2013-09-18 | $5.85 | $5.85 | 4,000 | — | — |
| 2013-09-17 | $5.98 | $5.98 | 1,800 | — | — |
| 2013-09-16 | $6.06 | $6.06 | 16,900 | — | — |
| 2013-09-13 | $6.03 | $6.03 | 23,400 | — | — |
| 2013-09-12 | $6.13 | $6.13 | 7,200 | — | — |
| 2013-09-11 | $6.34 | $6.34 | 10,800 | — | — |
| 2013-09-10 | $6.25 | $6.25 | 35,700 | — | — |
| 2013-09-09 | $5.99 | $5.99 | 25,600 | — | — |
| 2013-09-06 | $5.98 | $5.98 | 12,700 | — | — |
| 2013-09-05 | $5.99 | $5.99 | 14,000 | — | — |
| 2013-09-04 | $5.94 | $5.94 | 4,000 | — | — |
| 2013-09-03 | $6.00 | $6.00 | 12,200 | — | — |
| 2013-08-30 | $6.06 | $6.06 | 13,100 | — | — |
| 2013-08-29 | $6.06 | $6.06 | 11,700 | — | — |
| 2013-08-28 | $6.11 | $6.11 | 3,700 | — | — |
| 2013-08-27 | $6.08 | $6.08 | 6,900 | — | — |
| 2013-08-26 | $6.20 | $6.20 | 16,000 | — | — |
| 2013-08-23 | $6.40 | $6.40 | 58,000 | — | — |
| 2013-08-22 | $5.90 | $5.90 | 7,100 | — | — |
| 2013-08-21 | $5.93 | $5.93 | 3,600 | — | — |
| 2013-08-20 | $6.01 | $6.01 | 7,100 | — | — |
| 2013-08-19 | $6.00 | $6.00 | 5,800 | — | — |
| 2013-08-16 | $5.82 | $5.82 | 13,500 | — | — |
| 2013-08-15 | $6.02 | $6.02 | 11,900 | — | — |
| 2013-08-14 | $6.06 | $6.06 | 23,300 | — | — |
| 2013-08-13 | $5.96 | $5.96 | 39,600 | — | — |
| 2013-08-12 | $5.78 | $5.78 | 7,600 | — | — |
| 2013-08-09 | $5.92 | $5.92 | 25,800 | — | — |
| 2013-08-08 | $5.81 | $5.81 | 24,300 | — | — |
| 2013-08-07 | $5.86 | $5.86 | 13,700 | — | — |
| 2013-08-06 | $5.88 | $5.88 | 7,500 | — | — |
| 2013-08-05 | $5.83 | $5.83 | 9,900 | — | — |
| 2013-08-02 | $6.08 | $6.08 | 8,200 | — | — |
| 2013-08-01 | $6.08 | $6.08 | 14,500 | — | — |
| 2013-07-31 | $6.07 | $6.07 | 21,000 | — | — |
| 2013-07-30 | $6.00 | $6.00 | 14,800 | — | — |
| 2013-07-29 | $6.12 | $6.12 | 4,700 | — | — |
| 2013-07-26 | $6.11 | $6.11 | 7,200 | — | — |
| 2013-07-25 | $6.30 | $6.30 | 25,700 | — | — |
| 2013-07-24 | $6.08 | $6.08 | 12,800 | — | — |
| 2013-07-23 | $5.95 | $5.95 | 11,300 | — | — |
| 2013-07-22 | $5.94 | $5.94 | 1,500 | — | — |
| 2013-07-19 | $5.78 | $5.78 | 16,000 | — | — |
| 2013-07-18 | $5.77 | $5.77 | 3,600 | — | — |
| 2013-07-17 | $5.76 | $5.76 | 4,800 | — | — |
| 2013-07-16 | $5.85 | $5.85 | 3,400 | — | — |
| 2013-07-15 | $5.85 | $5.85 | 1,500 | — | — |
| 2013-07-12 | $5.77 | $5.77 | 8,300 | — | — |
| 2013-07-11 | $5.87 | $5.87 | 4,500 | — | — |
| 2013-07-10 | $5.79 | $5.79 | 1,400 | — | — |
| 2013-07-09 | $5.94 | $5.94 | 2,200 | — | — |
| 2013-07-08 | $5.80 | $5.80 | 4,200 | — | — |
| 2013-07-05 | $5.64 | $5.64 | 3,300 | — | — |
| 2013-07-03 | $5.80 | $5.80 | 1,800 | — | — |
| 2013-07-02 | $5.72 | $5.72 | 9,900 | — | — |
| 2013-07-01 | $5.71 | $5.71 | 6,200 | — | — |
| 2013-06-28 | $5.91 | $5.91 | 1,000 | — | — |
| 2013-06-27 | $5.64 | $5.64 | 9,900 | — | — |
| 2013-06-26 | $5.72 | $5.72 | 900 | — | — |
| 2013-06-25 | $5.50 | $5.50 | 6,400 | — | — |
| 2013-06-24 | $5.61 | $5.61 | 8,400 | — | — |
| 2013-06-21 | $5.82 | $5.82 | 12,800 | — | — |
| 2013-06-20 | $5.65 | $5.65 | 3,700 | — | — |
| 2013-06-19 | $5.47 | $5.47 | 14,600 | — | — |
| 2013-06-18 | $5.36 | $5.36 | 56,500 | — | — |
| 2013-06-17 | $5.38 | $5.38 | 8,800 | — | — |
| 2013-06-14 | $5.40 | $5.40 | 37,800 | — | — |
| 2013-06-13 | $5.30 | $5.30 | 13,800 | — | — |
| 2013-06-12 | $5.52 | $5.52 | 36,300 | — | — |
| 2013-06-11 | $5.79 | $5.79 | 3,900 | — | — |
| 2013-06-10 | $5.65 | $5.65 | 56,300 | — | — |
| 2013-06-07 | $5.98 | $5.98 | 13,000 | — | — |
| 2013-06-06 | $5.64 | $5.64 | 39,500 | — | — |
| 2013-06-05 | $5.97 | $5.97 | 1,800 | — | — |
| 2013-06-04 | $5.83 | $5.83 | 2,200 | — | — |
| 2013-06-03 | $6.12 | $6.12 | 11,400 | — | — |
| 2013-05-31 | $5.98 | $5.98 | 14,600 | — | — |
| 2013-05-30 | $6.13 | $6.13 | 43,900 | — | — |
| 2013-05-29 | $6.15 | $6.15 | 1,400 | — | — |
| 2013-05-28 | $6.01 | $6.01 | 7,000 | — | — |
| 2013-05-24 | $6.16 | $6.16 | 28,300 | — | — |
| 2013-05-23 | $6.24 | $6.24 | 5,300 | — | — |
| 2013-05-22 | $6.33 | $6.33 | 104,600 | — | — |
| 2013-05-21 | $6.41 | $6.41 | 14,400 | — | — |
| 2013-05-20 | $6.50 | $6.50 | 47,000 | — | — |
| 2013-05-17 | $6.12 | $6.12 | 31,700 | — | — |
| 2013-05-16 | $6.24 | $6.24 | 122,400 | — | — |
| 2013-05-15 | $6.29 | $6.29 | 104,400 | — | — |
| 2013-05-14 | $5.75 | $5.75 | 27,300 | — | — |
| 2013-05-13 | $5.55 | $5.55 | 16,000 | — | — |
| 2013-05-10 | $5.37 | $5.37 | 9,400 | — | — |
| 2013-05-09 | $5.29 | $5.29 | 2,900 | — | — |
| 2013-05-08 | $5.18 | $5.18 | 6,500 | — | — |
| 2013-05-07 | $5.36 | $5.36 | 1,000 | — | — |
| 2013-05-06 | $5.38 | $5.38 | 17,000 | — | — |
| 2013-05-03 | $5.44 | $5.44 | 27,900 | — | — |
| 2013-05-02 | $5.40 | $5.40 | 29,200 | — | — |
| 2013-05-01 | $5.09 | $5.09 | 20,600 | — | — |
| 2013-04-30 | $5.10 | $5.10 | 22,400 | — | — |
| 2013-04-29 | $5.24 | $5.24 | 60,200 | — | — |
| 2013-04-26 | $4.91 | $4.91 | 28,400 | — | — |
| 2013-04-25 | $4.74 | $4.74 | 9,600 | — | — |
| 2013-04-24 | $4.59 | $4.59 | 11,100 | — | — |
| 2013-04-23 | $4.60 | $4.60 | 4,200 | — | — |
| 2013-04-22 | $4.50 | $4.50 | 12,600 | — | — |
| 2013-04-19 | $4.54 | $4.54 | 2,700 | — | — |
| 2013-04-18 | $4.32 | $4.32 | 1,100 | — | — |
| 2013-04-17 | $4.31 | $4.31 | 7,000 | — | — |
| 2013-04-16 | $4.30 | $4.30 | 12,400 | — | — |
| 2013-04-15 | $4.26 | $4.26 | 14,200 | — | — |
| 2013-04-12 | $4.41 | $4.41 | 9,900 | — | — |
| 2013-04-11 | $4.78 | $4.78 | 3,200 | — | — |
| 2013-04-10 | $4.94 | $4.94 | 36,700 | — | — |
| 2013-04-09 | $4.66 | $4.66 | 0 | — | — |
| 2013-04-08 | $4.66 | $4.66 | 10,300 | — | — |
| 2013-04-05 | $4.84 | $4.84 | 57,900 | — | — |
| 2013-04-04 | $4.21 | $4.21 | 37,300 | — | — |
| 2013-04-03 | $4.20 | $4.20 | 31,900 | — | — |
| 2013-04-02 | $4.43 | $4.43 | 24,700 | — | — |
| 2013-04-01 | $4.40 | $4.40 | 3,300 | — | — |
| 2013-03-28 | $4.45 | $4.45 | 6,500 | — | — |
| 2013-03-27 | $4.44 | $4.44 | 200 | — | — |
| 2013-03-26 | $4.41 | $4.41 | 2,700 | — | — |
| 2013-03-25 | $4.45 | $4.45 | 19,900 | — | — |
| 2013-03-22 | $4.44 | $4.44 | 1,900 | — | — |
| 2013-03-21 | $4.44 | $4.44 | 9,700 | — | — |
| 2013-03-20 | $4.39 | $4.39 | 44,900 | — | — |
| 2013-03-19 | $4.41 | $4.41 | 13,300 | — | — |
| 2013-03-18 | $4.63 | $4.63 | 4,600 | — | — |
| 2013-03-15 | $4.75 | $4.75 | 7,400 | — | — |
| 2013-03-14 | $4.74 | $4.74 | 12,400 | — | — |
| 2013-03-13 | $4.68 | $4.68 | 0 | — | — |
| 2013-03-12 | $4.68 | $4.68 | 17,300 | — | — |
| 2013-03-11 | $4.63 | $4.63 | 8,100 | — | — |
| 2013-03-08 | $4.83 | $4.83 | 15,200 | — | — |
| 2013-03-07 | $4.65 | $4.65 | 8,100 | — | — |
| 2013-03-06 | $4.63 | $4.63 | 7,700 | — | — |
| 2013-03-05 | $4.79 | $4.79 | 8,300 | — | — |
| 2013-03-04 | $4.59 | $4.59 | 13,400 | — | — |
| 2013-03-01 | $4.77 | $4.77 | 9,400 | — | — |
| 2013-02-28 | $4.66 | $4.66 | 10,900 | — | — |
| 2013-02-27 | $4.58 | $4.58 | 2,200 | — | — |
| 2013-02-26 | $4.72 | $4.72 | 6,500 | — | — |
| 2013-02-25 | $4.85 | $4.85 | 8,600 | — | — |
| 2013-02-22 | $4.93 | $4.93 | 18,100 | — | — |
| 2013-02-21 | $4.74 | $4.74 | 9,900 | — | — |
| 2013-02-20 | $4.71 | $4.71 | 900 | — | — |
| 2013-02-19 | $4.70 | $4.70 | 10,800 | — | — |
| 2013-02-15 | $4.60 | $4.60 | 6,400 | — | — |
| 2013-02-14 | $4.75 | $4.75 | 8,400 | — | — |
| 2013-02-13 | $4.73 | $4.73 | 7,600 | — | — |
| 2013-02-12 | $4.77 | $4.77 | 35,400 | — | — |
| 2013-02-11 | $4.90 | $4.90 | 5,300 | — | — |
| 2013-02-08 | $4.77 | $4.77 | 34,100 | — | — |
| 2013-02-07 | $4.55 | $4.55 | 4,400 | — | — |
| 2013-02-06 | $4.71 | $4.71 | 9,500 | — | — |
| 2013-02-05 | $4.85 | $4.85 | 69,600 | — | — |
| 2013-02-04 | $4.95 | $4.95 | 79,400 | — | — |
| 2013-02-01 | $4.17 | $4.17 | 15,500 | — | — |
| 2013-01-31 | $4.20 | $4.20 | 13,000 | — | — |
| 2013-01-30 | $4.10 | $4.10 | 1,500 | — | — |
| 2013-01-29 | $4.20 | $4.20 | 7,400 | — | — |
| 2013-01-28 | $4.07 | $4.07 | 3,200 | — | — |
| 2013-01-25 | $3.97 | $3.97 | 5,100 | — | — |
| 2013-01-24 | $4.00 | $4.00 | 7,000 | — | — |
| 2013-01-23 | $4.00 | $4.00 | 2,300 | — | — |
| 2013-01-22 | $3.97 | $3.97 | 17,900 | — | — |
| 2013-01-18 | $3.76 | $3.76 | 9,900 | — | — |
| 2013-01-17 | $3.84 | $3.84 | 2,600 | — | — |
| 2013-01-16 | $3.94 | $3.94 | 15,100 | — | — |
| 2013-01-15 | $4.03 | $4.03 | 23,500 | — | — |
| 2013-01-14 | $3.99 | $3.99 | 1,800 | — | — |
| 2013-01-11 | $3.92 | $3.92 | 13,400 | — | — |
| 2013-01-10 | $3.87 | $3.87 | 15,600 | — | — |
| 2013-01-09 | $3.85 | $3.85 | 3,400 | — | — |
| 2013-01-08 | $3.90 | $3.90 | 11,800 | — | — |
| 2013-01-07 | $3.83 | $3.83 | 1,800 | — | — |
| 2013-01-04 | $3.95 | $3.95 | 22,300 | — | — |
| 2013-01-03 | $3.86 | $3.86 | 3,200 | — | — |
| 2013-01-02 | $3.80 | $3.80 | 22,800 | — | — |