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
- 1997-03-27 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 | $13.69 | $14.94 | 188,000 | — | — |
| 2013-12-30 | $13.64 | $14.89 | 284,000 | — | — |
| 2013-12-27 | $13.60 | $14.85 | 286,500 | — | — |
| 2013-12-26 | $13.38 | $14.61 | 219,500 | — | — |
| 2013-12-24 | $13.28 | $14.50 | 71,500 | — | — |
| 2013-12-23 | $13.26 | $14.48 | 212,100 | — | — |
| 2013-12-20 | $13.27 | $14.49 | 433,700 | — | — |
| 2013-12-19 | $13.20 | $14.41 | 321,300 | — | — |
| 2013-12-18 | $12.99 | $14.18 | 472,000 | — | — |
| 2013-12-17 | $12.48 | $13.62 | 355,500 | — | — |
| 2013-12-16 | $12.59 | $13.74 | 288,900 | — | — |
| 2013-12-13 | $12.63 | $13.79 | 240,900 | — | — |
| 2013-12-12 | $12.76 | $13.93 | 690,000 | — | — |
| 2013-12-11 | $12.25 | $13.37 | 877,000 | — | — |
| 2013-12-10 | $12.32 | $13.45 | 415,600 | — | — |
| 2013-12-09 | $12.01 | $13.11 | 535,600 | — | — |
| 2013-12-06 | $12.05 | $13.15 | 826,800 | — | — |
| 2013-12-05 | $11.39 | $12.43 | 581,200 | — | — |
| 2013-12-04 | $11.44 | $12.49 | 233,800 | — | — |
| 2013-12-03 | $11.63 | $12.70 | 354,200 | — | — |
| 2013-12-02 | $11.48 | $12.53 | 519,500 | — | — |
| 2013-11-29 | $11.46 | $12.51 | 568,100 | — | — |
| 2013-11-27 | $11.48 | $12.53 | 736,100 | — | — |
| 2013-11-26 | $11.33 | $12.37 | 423,800 | — | — |
| 2013-11-25 | $11.19 | $12.22 | 440,600 | — | — |
| 2013-11-22 | $10.95 | $11.95 | 324,200 | — | — |
| 2013-11-21 | $11.13 | $12.15 | 686,800 | — | — |
| 2013-11-20 | $10.60 | $11.57 | 202,300 | — | — |
| 2013-11-19 | $10.57 | $11.54 | 262,900 | — | — |
| 2013-11-18 | $10.68 | $11.66 | 297,800 | — | — |
| 2013-11-15 | $10.73 | $11.71 | 407,800 | — | — |
| 2013-11-14 | $10.57 | $11.54 | 233,700 | — | — |
| 2013-11-13 | $10.50 | $11.46 | 291,700 | — | — |
| 2013-11-12 | $10.56 | $11.53 | 862,900 | — | — |
| 2013-11-11 | $10.45 | $11.41 | 463,100 | — | — |
| 2013-11-08 | $10.28 | $11.22 | 458,600 | — | — |
| 2013-11-07 | $10.20 | $11.13 | 372,300 | — | — |
| 2013-11-06 | $10.15 | $11.08 | 225,000 | — | — |
| 2013-11-05 | $10.21 | $11.15 | 495,200 | — | — |
| 2013-11-04 | $10.24 | $11.18 | 204,600 | — | — |
| 2013-11-01 | $10.31 | $11.25 | 283,000 | — | — |
| 2013-10-31 | $10.29 | $11.23 | 244,000 | — | — |
| 2013-10-30 | $10.15 | $11.08 | 385,000 | — | — |
| 2013-10-29 | $10.06 | $10.98 | 522,500 | — | — |
| 2013-10-28 | $10.08 | $11.00 | 543,500 | — | — |
| 2013-10-25 | $10.28 | $11.22 | 512,200 | — | — |
| 2013-10-24 | $10.37 | $11.32 | 2,764,800 | — | — |
| 2013-10-23 | $9.24 | $10.09 | 874,100 | — | — |
| 2013-10-22 | $9.41 | $10.27 | 1,793,600 | — | — |
| 2013-10-21 | $8.94 | $9.76 | 536,000 | — | — |
| 2013-10-18 | $8.93 | $9.75 | 618,700 | — | — |
| 2013-10-17 | $8.86 | $9.67 | 1,508,200 | — | — |
| 2013-10-16 | $9.00 | $9.82 | 773,200 | — | — |
| 2013-10-15 | $9.27 | $10.12 | 235,500 | — | — |
| 2013-10-14 | $9.45 | $10.32 | 217,100 | — | — |
| 2013-10-11 | $9.47 | $10.34 | 317,700 | — | — |
| 2013-10-10 | $9.28 | $10.13 | 264,500 | — | — |
| 2013-10-09 | $9.15 | $9.99 | 241,200 | — | — |
| 2013-10-08 | $9.22 | $10.06 | 280,500 | — | — |
| 2013-10-07 | $9.13 | $9.97 | 162,100 | — | — |
| 2013-10-04 | $9.20 | $10.04 | 317,800 | — | — |
| 2013-10-03 | $9.03 | $9.86 | 530,800 | — | — |
| 2013-10-02 | $8.89 | $9.70 | 338,900 | — | — |
| 2013-10-01 | $8.75 | $9.55 | 153,300 | — | — |
| 2013-09-30 | $8.85 | $9.66 | 533,000 | — | — |
| 2013-09-27 | $8.76 | $9.56 | 381,800 | — | — |
| 2013-09-26 | $8.97 | $9.79 | 845,000 | — | — |
| 2013-09-25 | $8.45 | $9.22 | 158,500 | — | — |
| 2013-09-24 | $8.30 | $9.06 | 184,600 | — | — |
| 2013-09-23 | $8.29 | $9.05 | 152,000 | — | — |
| 2013-09-20 | $8.41 | $9.18 | 207,400 | — | — |
| 2013-09-19 | $8.45 | $9.22 | 219,200 | — | — |
| 2013-09-18 | $8.52 | $9.30 | 271,600 | — | — |
| 2013-09-17 | $8.36 | $9.13 | 187,300 | — | — |
| 2013-09-16 | $8.41 | $9.18 | 235,100 | — | — |
| 2013-09-13 | $8.41 | $9.18 | 307,000 | — | — |
| 2013-09-12 | $8.41 | $9.18 | 301,200 | — | — |
| 2013-09-11 | $8.54 | $9.32 | 512,100 | — | — |
| 2013-09-10 | $8.48 | $9.26 | 605,200 | — | — |
| 2013-09-09 | $8.32 | $9.08 | 572,200 | — | — |
| 2013-09-06 | $8.09 | $8.83 | 406,800 | — | — |
| 2013-09-05 | $7.99 | $8.72 | 553,700 | — | — |
| 2013-09-04 | $7.84 | $8.56 | 796,400 | — | — |
| 2013-09-03 | $7.82 | $8.54 | 581,500 | — | — |
| 2013-08-30 | $7.31 | $7.98 | 352,100 | — | — |
| 2013-08-29 | $7.29 | $7.96 | 404,600 | — | — |
| 2013-08-28 | $7.41 | $8.09 | 208,800 | — | — |
| 2013-08-27 | $7.52 | $8.21 | 355,500 | — | — |
| 2013-08-26 | $7.67 | $8.37 | 524,000 | — | — |
| 2013-08-23 | $7.48 | $8.17 | 427,300 | — | — |
| 2013-08-22 | $7.27 | $7.94 | 243,300 | — | — |
| 2013-08-21 | $7.25 | $7.91 | 292,500 | — | — |
| 2013-08-20 | $7.26 | $7.93 | 592,200 | — | — |
| 2013-08-19 | $7.18 | $7.84 | 429,500 | — | — |
| 2013-08-16 | $7.17 | $7.83 | 261,700 | — | — |
| 2013-08-15 | $7.21 | $7.87 | 550,500 | — | — |
| 2013-08-14 | $7.31 | $7.98 | 372,000 | — | — |
| 2013-08-13 | $7.35 | $8.02 | 320,000 | — | — |
| 2013-08-12 | $7.42 | $8.10 | 406,900 | — | — |
| 2013-08-09 | $7.39 | $8.07 | 966,300 | — | — |
| 2013-08-08 | $7.33 | $8.00 | 494,100 | — | — |
| 2013-08-07 | $7.24 | $7.90 | 311,500 | — | — |
| 2013-08-06 | $7.23 | $7.89 | 531,400 | — | — |
| 2013-08-05 | $7.17 | $7.83 | 308,200 | — | — |
| 2013-08-02 | $7.08 | $7.73 | 345,500 | — | — |
| 2013-08-01 | $7.08 | $7.73 | 689,300 | — | — |
| 2013-07-31 | $7.04 | $7.69 | 418,500 | — | — |
| 2013-07-30 | $7.16 | $7.82 | 300,700 | — | — |
| 2013-07-29 | $7.23 | $7.89 | 633,600 | — | — |
| 2013-07-26 | $7.03 | $7.67 | 604,900 | — | — |
| 2013-07-25 | $7.15 | $7.81 | 2,928,300 | — | — |
| 2013-07-24 | $6.47 | $7.06 | 383,200 | — | — |
| 2013-07-23 | $6.59 | $7.19 | 214,300 | — | — |
| 2013-07-22 | $6.70 | $7.31 | 370,400 | — | — |
| 2013-07-19 | $6.62 | $7.23 | 588,600 | — | — |
| 2013-07-18 | $6.74 | $7.36 | 353,300 | — | — |
| 2013-07-17 | $6.77 | $7.39 | 343,100 | — | — |
| 2013-07-16 | $6.83 | $7.46 | 456,200 | — | — |
| 2013-07-15 | $6.71 | $7.32 | 142,500 | — | — |
| 2013-07-12 | $6.70 | $7.31 | 206,100 | — | — |
| 2013-07-11 | $6.71 | $7.32 | 2,229,500 | — | — |
| 2013-07-10 | $6.57 | $7.17 | 175,400 | — | — |
| 2013-07-09 | $6.55 | $7.15 | 268,200 | — | — |
| 2013-07-08 | $6.75 | $7.37 | 113,400 | — | — |
| 2013-07-05 | $6.86 | $7.49 | 93,900 | — | — |
| 2013-07-03 | $6.87 | $7.50 | 129,300 | — | — |
| 2013-07-02 | $6.97 | $7.61 | 242,600 | — | — |
| 2013-07-01 | $6.96 | $7.60 | 528,500 | — | — |
| 2013-06-28 | $7.05 | $7.70 | 1,370,400 | — | — |
| 2013-06-27 | $6.75 | $7.37 | 587,600 | — | — |
| 2013-06-26 | $6.76 | $7.38 | 158,700 | — | — |
| 2013-06-25 | $6.80 | $7.42 | 384,900 | — | — |
| 2013-06-24 | $6.82 | $7.44 | 458,100 | — | — |
| 2013-06-21 | $6.84 | $7.47 | 433,100 | — | — |
| 2013-06-20 | $6.81 | $7.43 | 185,600 | — | — |
| 2013-06-19 | $6.85 | $7.48 | 144,500 | — | — |
| 2013-06-18 | $6.90 | $7.53 | 411,700 | — | — |
| 2013-06-17 | $6.94 | $7.58 | 144,200 | — | — |
| 2013-06-14 | $6.88 | $7.51 | 197,900 | — | — |
| 2013-06-13 | $6.93 | $7.57 | 126,700 | — | — |
| 2013-06-12 | $6.85 | $7.48 | 174,200 | — | — |
| 2013-06-11 | $6.99 | $7.63 | 143,800 | — | — |
| 2013-06-10 | $7.17 | $7.83 | 190,000 | — | — |
| 2013-06-07 | $7.10 | $7.75 | 192,300 | — | — |
| 2013-06-06 | $7.06 | $7.71 | 316,900 | — | — |
| 2013-06-05 | $6.96 | $7.60 | 243,500 | — | — |
| 2013-06-04 | $7.01 | $7.65 | 326,600 | — | — |
| 2013-06-03 | $7.06 | $7.71 | 260,000 | — | — |
| 2013-05-31 | $6.91 | $7.54 | 333,900 | — | — |
| 2013-05-30 | $6.99 | $7.63 | 542,800 | — | — |
| 2013-05-29 | $6.79 | $7.41 | 822,400 | — | — |
| 2013-05-28 | $6.38 | $6.96 | 941,700 | — | — |
| 2013-05-24 | $6.56 | $7.16 | 367,100 | — | — |
| 2013-05-23 | $6.84 | $7.47 | 822,400 | — | — |
| 2013-05-22 | $6.54 | $7.14 | 407,800 | — | — |
| 2013-05-21 | $6.65 | $7.26 | 241,900 | — | — |
| 2013-05-20 | $6.68 | $7.29 | 204,000 | — | — |
| 2013-05-17 | $6.63 | $7.24 | 397,600 | — | — |
| 2013-05-16 | $6.61 | $7.22 | 652,900 | — | — |
| 2013-05-15 | $6.60 | $7.20 | 272,700 | — | — |
| 2013-05-14 | $6.56 | $7.16 | 345,000 | — | — |
| 2013-05-13 | $6.57 | $7.17 | 241,500 | — | — |
| 2013-05-10 | $6.56 | $7.16 | 324,800 | — | — |
| 2013-05-09 | $6.55 | $7.15 | 150,600 | — | — |
| 2013-05-08 | $6.58 | $7.18 | 137,500 | — | — |
| 2013-05-07 | $6.49 | $7.08 | 189,000 | — | — |
| 2013-05-06 | $6.55 | $7.15 | 319,100 | — | — |
| 2013-05-03 | $6.55 | $7.15 | 500,200 | — | — |
| 2013-05-02 | $6.37 | $6.95 | 206,700 | — | — |
| 2013-05-01 | $6.36 | $6.94 | 296,900 | — | — |
| 2013-04-30 | $6.35 | $6.93 | 369,800 | — | — |
| 2013-04-29 | $6.28 | $6.86 | 316,200 | — | — |
| 2013-04-26 | $6.25 | $6.82 | 746,200 | — | — |
| 2013-04-25 | $6.60 | $7.20 | 717,000 | — | — |
| 2013-04-24 | $7.08 | $7.73 | 300,100 | — | — |
| 2013-04-23 | $7.12 | $7.77 | 432,900 | — | — |
| 2013-04-22 | $7.12 | $7.77 | 522,700 | — | — |
| 2013-04-19 | $7.16 | $7.82 | 553,500 | — | — |
| 2013-04-18 | $7.11 | $7.76 | 815,000 | — | — |
| 2013-04-17 | $7.09 | $7.74 | 1,391,800 | — | — |
| 2013-04-16 | $7.27 | $7.94 | 620,600 | — | — |
| 2013-04-15 | $7.01 | $7.65 | 189,000 | — | — |
| 2013-04-12 | $7.10 | $7.75 | 271,100 | — | — |
| 2013-04-11 | $7.00 | $7.64 | 573,500 | — | — |
| 2013-04-10 | $7.09 | $7.74 | 146,200 | — | — |
| 2013-04-09 | $7.04 | $7.69 | 130,200 | — | — |
| 2013-04-08 | $6.91 | $7.54 | 109,700 | — | — |
| 2013-04-05 | $6.95 | $7.59 | 288,400 | — | — |
| 2013-04-04 | $6.95 | $7.59 | 270,100 | — | — |
| 2013-04-03 | $6.89 | $7.52 | 494,300 | — | — |
| 2013-04-02 | $6.96 | $7.60 | 860,100 | — | — |
| 2013-04-01 | $6.88 | $7.51 | 282,000 | — | — |
| 2013-03-28 | $6.97 | $7.61 | 415,100 | — | — |
| 2013-03-27 | $6.60 | $7.20 | 318,600 | — | — |
| 2013-03-26 | $6.77 | $7.39 | 431,400 | — | — |
| 2013-03-25 | $6.70 | $7.31 | 294,700 | — | — |
| 2013-03-22 | $6.78 | $7.40 | 89,900 | — | — |
| 2013-03-21 | $6.83 | $7.46 | 277,200 | — | — |
| 2013-03-20 | $6.91 | $7.54 | 376,600 | — | — |
| 2013-03-19 | $6.78 | $7.40 | 134,600 | — | — |
| 2013-03-18 | $6.81 | $7.43 | 342,200 | — | — |
| 2013-03-15 | $6.79 | $7.41 | 137,600 | — | — |
| 2013-03-14 | $6.75 | $7.37 | 98,800 | — | — |
| 2013-03-13 | $6.74 | $7.36 | 360,300 | — | — |
| 2013-03-12 | $6.98 | $7.62 | 496,200 | — | — |
| 2013-03-11 | $6.86 | $7.49 | 437,300 | — | — |
| 2013-03-08 | $6.85 | $7.48 | 328,600 | — | — |
| 2013-03-07 | $6.77 | $7.39 | 264,400 | — | — |
| 2013-03-06 | $6.74 | $7.36 | 173,600 | — | — |
| 2013-03-05 | $6.83 | $7.46 | 393,900 | — | — |
| 2013-03-04 | $6.75 | $7.37 | 534,100 | — | — |
| 2013-03-01 | $6.80 | $7.42 | 137,000 | — | — |
| 2013-02-28 | $6.76 | $7.38 | 378,100 | — | — |
| 2013-02-27 | $6.93 | $7.57 | 345,300 | — | — |
| 2013-02-26 | $6.90 | $7.53 | 1,605,800 | — | — |
| 2013-02-25 | $6.92 | $7.55 | 771,100 | — | — |
| 2013-02-22 | $6.93 | $7.57 | 173,400 | — | — |
| 2013-02-21 | $6.87 | $7.50 | 468,800 | — | — |
| 2013-02-20 | $7.08 | $7.73 | 328,700 | — | — |
| 2013-02-19 | $7.28 | $7.95 | 471,800 | — | — |
| 2013-02-15 | $7.32 | $7.99 | 458,800 | — | — |
| 2013-02-14 | $7.23 | $7.89 | 390,700 | — | — |
| 2013-02-13 | $7.01 | $7.65 | 500,100 | — | — |
| 2013-02-12 | $6.84 | $7.47 | 170,500 | — | — |
| 2013-02-11 | $6.84 | $7.47 | 306,500 | — | — |
| 2013-02-08 | $6.81 | $7.43 | 212,700 | — | — |
| 2013-02-07 | $6.81 | $7.43 | 658,400 | — | — |
| 2013-02-06 | $6.86 | $7.49 | 261,400 | — | — |
| 2013-02-05 | $6.85 | $7.48 | 1,135,200 | — | — |
| 2013-02-04 | $6.82 | $7.44 | 808,400 | — | — |
| 2013-02-01 | $6.82 | $7.44 | 879,900 | — | — |
| 2013-01-31 | $6.64 | $7.25 | 649,700 | — | — |
| 2013-01-30 | $6.82 | $7.44 | 744,000 | — | — |
| 2013-01-29 | $6.83 | $7.46 | 806,400 | — | — |
| 2013-01-28 | $6.86 | $7.49 | 836,500 | — | — |
| 2013-01-25 | $6.96 | $7.60 | 862,100 | — | — |
| 2013-01-24 | $6.99 | $7.63 | 2,271,800 | — | — |
| 2013-01-23 | $7.61 | $8.31 | 1,154,900 | — | — |
| 2013-01-22 | $7.26 | $7.93 | 630,600 | — | — |
| 2013-01-18 | $7.24 | $7.90 | 419,500 | — | — |
| 2013-01-17 | $7.26 | $7.93 | 556,300 | — | — |
| 2013-01-16 | $7.18 | $7.84 | 798,500 | — | — |
| 2013-01-15 | $7.44 | $8.12 | 790,400 | — | — |
| 2013-01-14 | $7.80 | $8.51 | 403,000 | — | — |
| 2013-01-11 | $7.63 | $8.33 | 224,500 | — | — |
| 2013-01-10 | $7.64 | $8.34 | 182,000 | — | — |
| 2013-01-09 | $7.57 | $8.26 | 197,800 | — | — |
| 2013-01-08 | $7.55 | $8.24 | 187,000 | — | — |
| 2013-01-07 | $7.73 | $8.44 | 195,700 | — | — |
| 2013-01-04 | $7.83 | $8.55 | 274,700 | — | — |
| 2013-01-03 | $7.65 | $8.35 | 426,500 | — | — |
| 2013-01-02 | $7.56 | $8.25 | 486,200 | — | — |