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
- 1999-04-19 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 | $8.73 | $8.73 | 132,100 | — | — |
| 2013-12-30 | $8.61 | $8.61 | 79,800 | — | — |
| 2013-12-27 | $8.67 | $8.67 | 59,800 | — | — |
| 2013-12-26 | $8.72 | $8.72 | 103,100 | — | — |
| 2013-12-24 | $8.86 | $8.86 | 55,800 | — | — |
| 2013-12-23 | $8.61 | $8.61 | 213,600 | — | — |
| 2013-12-20 | $8.68 | $8.68 | 112,600 | — | — |
| 2013-12-19 | $8.58 | $8.58 | 213,500 | — | — |
| 2013-12-18 | $8.60 | $8.60 | 129,300 | — | — |
| 2013-12-17 | $8.50 | $8.50 | 103,100 | — | — |
| 2013-12-16 | $8.43 | $8.43 | 203,200 | — | — |
| 2013-12-13 | $8.41 | $8.41 | 360,300 | — | — |
| 2013-12-12 | $8.29 | $8.29 | 368,100 | — | — |
| 2013-12-11 | $8.06 | $8.06 | 234,300 | — | — |
| 2013-12-10 | $8.23 | $8.23 | 205,400 | — | — |
| 2013-12-09 | $7.84 | $7.84 | 317,600 | — | — |
| 2013-12-06 | $8.01 | $8.01 | 213,300 | — | — |
| 2013-12-05 | $8.09 | $8.09 | 228,400 | — | — |
| 2013-12-04 | $8.35 | $8.35 | 418,800 | — | — |
| 2013-12-03 | $7.99 | $7.99 | 333,900 | — | — |
| 2013-12-02 | $8.07 | $8.07 | 604,600 | — | — |
| 2013-11-29 | $8.19 | $8.19 | 930,200 | — | — |
| 2013-11-27 | $11.53 | $11.53 | 187,200 | — | — |
| 2013-11-26 | $11.21 | $11.21 | 186,900 | — | — |
| 2013-11-25 | $11.44 | $11.44 | 153,800 | — | — |
| 2013-11-22 | $11.34 | $11.34 | 135,400 | — | — |
| 2013-11-21 | $11.45 | $11.45 | 143,000 | — | — |
| 2013-11-20 | $11.15 | $11.15 | 187,800 | — | — |
| 2013-11-19 | $11.48 | $11.48 | 264,700 | — | — |
| 2013-11-18 | $11.60 | $11.60 | 105,300 | — | — |
| 2013-11-15 | $11.75 | $11.75 | 225,200 | — | — |
| 2013-11-14 | $11.77 | $11.77 | 86,700 | — | — |
| 2013-11-13 | $12.00 | $12.00 | 332,200 | — | — |
| 2013-11-12 | $12.05 | $12.05 | 225,800 | — | — |
| 2013-11-11 | $11.85 | $11.85 | 107,100 | — | — |
| 2013-11-08 | $11.93 | $11.93 | 369,000 | — | — |
| 2013-11-07 | $11.79 | $11.79 | 199,300 | — | — |
| 2013-11-06 | $12.37 | $12.37 | 209,000 | — | — |
| 2013-11-05 | $12.12 | $12.12 | 40,800 | — | — |
| 2013-11-04 | $11.90 | $11.90 | 75,000 | — | — |
| 2013-11-01 | $11.57 | $11.57 | 101,500 | — | — |
| 2013-10-31 | $11.88 | $11.88 | 192,800 | — | — |
| 2013-10-30 | $11.70 | $11.70 | 98,200 | — | — |
| 2013-10-29 | $11.57 | $11.57 | 64,100 | — | — |
| 2013-10-28 | $11.36 | $11.36 | 112,200 | — | — |
| 2013-10-25 | $11.55 | $11.55 | 80,300 | — | — |
| 2013-10-24 | $11.72 | $11.72 | 59,000 | — | — |
| 2013-10-23 | $11.65 | $11.65 | 72,600 | — | — |
| 2013-10-22 | $11.88 | $11.88 | 154,100 | — | — |
| 2013-10-21 | $11.58 | $11.58 | 71,200 | — | — |
| 2013-10-18 | $11.75 | $11.75 | 111,700 | — | — |
| 2013-10-17 | $11.74 | $11.74 | 71,000 | — | — |
| 2013-10-16 | $11.79 | $11.79 | 130,800 | — | — |
| 2013-10-15 | $11.70 | $11.70 | 35,400 | — | — |
| 2013-10-14 | $11.89 | $11.89 | 79,400 | — | — |
| 2013-10-11 | $11.76 | $11.76 | 246,400 | — | — |
| 2013-10-10 | $12.08 | $12.08 | 87,600 | — | — |
| 2013-10-09 | $11.77 | $11.77 | 99,600 | — | — |
| 2013-10-08 | $11.30 | $11.30 | 244,600 | — | — |
| 2013-10-07 | $12.04 | $12.04 | 68,000 | — | — |
| 2013-10-04 | $12.42 | $12.42 | 106,700 | — | — |
| 2013-10-03 | $12.23 | $12.23 | 69,100 | — | — |
| 2013-10-02 | $12.42 | $12.42 | 98,000 | — | — |
| 2013-10-01 | $12.49 | $12.49 | 74,000 | — | — |
| 2013-09-30 | $11.99 | $11.99 | 174,000 | — | — |
| 2013-09-27 | $12.16 | $12.16 | 127,600 | — | — |
| 2013-09-26 | $12.20 | $12.20 | 111,000 | — | — |
| 2013-09-25 | $12.40 | $12.40 | 199,700 | — | — |
| 2013-09-24 | $12.12 | $12.12 | 239,400 | — | — |
| 2013-09-23 | $12.13 | $12.13 | 111,100 | — | — |
| 2013-09-20 | $12.18 | $12.18 | 168,600 | — | — |
| 2013-09-19 | $12.50 | $12.50 | 134,900 | — | — |
| 2013-09-18 | $12.44 | $12.44 | 341,200 | — | — |
| 2013-09-17 | $12.70 | $12.70 | 95,600 | — | — |
| 2013-09-16 | $12.60 | $12.60 | 304,700 | — | — |
| 2013-09-13 | $12.58 | $12.58 | 347,000 | — | — |
| 2013-09-12 | $12.08 | $12.08 | 322,800 | — | — |
| 2013-09-11 | $11.92 | $11.92 | 364,900 | — | — |
| 2013-09-10 | $11.08 | $11.08 | 536,400 | — | — |
| 2013-09-09 | $10.88 | $10.88 | 243,200 | — | — |
| 2013-09-06 | $10.51 | $10.51 | 190,600 | — | — |
| 2013-09-05 | $10.46 | $10.46 | 470,300 | — | — |
| 2013-09-04 | $11.00 | $11.00 | 107,700 | — | — |
| 2013-09-03 | $10.95 | $10.95 | 112,800 | — | — |
| 2013-08-30 | $11.00 | $11.00 | 174,300 | — | — |
| 2013-08-29 | $11.00 | $11.00 | 165,400 | — | — |
| 2013-08-28 | $11.00 | $11.00 | 199,400 | — | — |
| 2013-08-27 | $11.27 | $11.27 | 526,300 | — | — |
| 2013-08-26 | $10.69 | $10.69 | 823,300 | — | — |
| 2013-08-23 | $10.75 | $10.75 | 2,723,000 | — | — |
| 2013-08-22 | $7.29 | $7.29 | 43,700 | — | — |
| 2013-08-21 | $7.35 | $7.35 | 50,300 | — | — |
| 2013-08-20 | $7.39 | $7.39 | 103,200 | — | — |
| 2013-08-19 | $7.14 | $7.14 | 77,000 | — | — |
| 2013-08-16 | $7.16 | $7.16 | 60,000 | — | — |
| 2013-08-15 | $7.22 | $7.22 | 66,100 | — | — |
| 2013-08-14 | $7.38 | $7.38 | 29,100 | — | — |
| 2013-08-13 | $7.36 | $7.36 | 49,200 | — | — |
| 2013-08-12 | $7.24 | $7.24 | 10,700 | — | — |
| 2013-08-09 | $7.16 | $7.16 | 45,700 | — | — |
| 2013-08-08 | $7.19 | $7.19 | 34,100 | — | — |
| 2013-08-07 | $7.20 | $7.20 | 19,300 | — | — |
| 2013-08-06 | $7.26 | $7.26 | 17,800 | — | — |
| 2013-08-05 | $7.26 | $7.26 | 24,000 | — | — |
| 2013-08-02 | $7.24 | $7.24 | 8,300 | — | — |
| 2013-08-01 | $7.25 | $7.25 | 17,700 | — | — |
| 2013-07-31 | $7.25 | $7.25 | 17,700 | — | — |
| 2013-07-30 | $7.28 | $7.28 | 49,600 | — | — |
| 2013-07-29 | $7.21 | $7.21 | 32,500 | — | — |
| 2013-07-26 | $7.21 | $7.21 | 21,700 | — | — |
| 2013-07-25 | $7.26 | $7.26 | 34,900 | — | — |
| 2013-07-24 | $7.19 | $7.19 | 6,100 | — | — |
| 2013-07-23 | $7.23 | $7.23 | 67,400 | — | — |
| 2013-07-22 | $7.22 | $7.22 | 11,200 | — | — |
| 2013-07-19 | $7.26 | $7.26 | 16,700 | — | — |
| 2013-07-18 | $7.33 | $7.33 | 16,700 | — | — |
| 2013-07-17 | $7.29 | $7.29 | 29,900 | — | — |
| 2013-07-16 | $7.32 | $7.32 | 27,100 | — | — |
| 2013-07-15 | $7.39 | $7.39 | 40,100 | — | — |
| 2013-07-12 | $7.21 | $7.21 | 65,500 | — | — |
| 2013-07-11 | $7.35 | $7.35 | 114,700 | — | — |
| 2013-07-10 | $7.15 | $7.15 | 44,100 | — | — |
| 2013-07-09 | $7.21 | $7.21 | 24,300 | — | — |
| 2013-07-08 | $7.25 | $7.25 | 41,400 | — | — |
| 2013-07-05 | $7.16 | $7.16 | 23,800 | — | — |
| 2013-07-03 | $7.09 | $7.09 | 25,400 | — | — |
| 2013-07-02 | $7.23 | $7.23 | 41,900 | — | — |
| 2013-07-01 | $7.11 | $7.11 | 77,700 | — | — |
| 2013-06-28 | $7.36 | $7.36 | 78,600 | — | — |
| 2013-06-27 | $7.21 | $7.21 | 100,600 | — | — |
| 2013-06-26 | $6.96 | $6.96 | 383,200 | — | — |
| 2013-06-25 | $6.83 | $6.83 | 186,500 | — | — |
| 2013-06-24 | $6.72 | $6.72 | 226,600 | — | — |
| 2013-06-21 | $6.88 | $6.88 | 410,300 | — | — |
| 2013-06-20 | $6.80 | $6.80 | 371,800 | — | — |
| 2013-06-19 | $7.04 | $7.04 | 48,700 | — | — |
| 2013-06-18 | $7.04 | $7.04 | 31,000 | — | — |
| 2013-06-17 | $7.04 | $7.04 | 31,000 | — | — |
| 2013-06-14 | $7.14 | $7.14 | 63,000 | — | — |
| 2013-06-13 | $7.09 | $7.09 | 69,100 | — | — |
| 2013-06-12 | $7.12 | $7.12 | 169,200 | — | — |
| 2013-06-11 | $7.07 | $7.07 | 133,800 | — | — |
| 2013-06-10 | $7.14 | $7.14 | 47,400 | — | — |
| 2013-06-07 | $7.08 | $7.08 | 69,300 | — | — |
| 2013-06-06 | $7.13 | $7.13 | 26,600 | — | — |
| 2013-06-05 | $7.13 | $7.13 | 315,000 | — | — |
| 2013-06-04 | $7.05 | $7.05 | 101,700 | — | — |
| 2013-06-03 | $7.10 | $7.10 | 87,900 | — | — |
| 2013-05-31 | $7.22 | $7.22 | 139,700 | — | — |
| 2013-05-30 | $7.24 | $7.24 | 36,800 | — | — |
| 2013-05-29 | $7.27 | $7.27 | 25,100 | — | — |
| 2013-05-28 | $7.30 | $7.30 | 218,300 | — | — |
| 2013-05-24 | $7.33 | $7.33 | 60,500 | — | — |
| 2013-05-23 | $7.40 | $7.40 | 41,100 | — | — |
| 2013-05-22 | $7.40 | $7.40 | 76,800 | — | — |
| 2013-05-21 | $7.39 | $7.39 | 57,200 | — | — |
| 2013-05-20 | $7.43 | $7.43 | 79,300 | — | — |
| 2013-05-17 | $7.45 | $7.45 | 164,000 | — | — |
| 2013-05-16 | $7.54 | $7.54 | 31,400 | — | — |
| 2013-05-15 | $7.70 | $7.70 | 124,600 | — | — |
| 2013-05-14 | $7.65 | $7.65 | 112,600 | — | — |
| 2013-05-13 | $7.84 | $7.84 | 224,600 | — | — |
| 2013-05-10 | $7.80 | $7.80 | 265,000 | — | — |
| 2013-05-09 | $7.79 | $7.79 | 161,500 | — | — |
| 2013-05-08 | $7.44 | $7.44 | 220,000 | — | — |
| 2013-05-07 | $7.31 | $7.31 | 59,400 | — | — |
| 2013-05-06 | $7.50 | $7.50 | 95,400 | — | — |
| 2013-05-03 | $7.44 | $7.44 | 81,600 | — | — |
| 2013-05-02 | $7.37 | $7.37 | 58,200 | — | — |
| 2013-05-01 | $7.30 | $7.30 | 33,800 | — | — |
| 2013-04-30 | $7.51 | $7.51 | 72,800 | — | — |
| 2013-04-29 | $7.45 | $7.45 | 47,300 | — | — |
| 2013-04-26 | $7.33 | $7.33 | 68,100 | — | — |
| 2013-04-25 | $7.45 | $7.45 | 131,400 | — | — |
| 2013-04-24 | $7.30 | $7.30 | 118,200 | — | — |
| 2013-04-23 | $7.35 | $7.35 | 39,800 | — | — |
| 2013-04-22 | $7.10 | $7.10 | 87,300 | — | — |
| 2013-04-19 | $6.99 | $6.99 | 149,600 | — | — |
| 2013-04-18 | $6.91 | $6.91 | 136,600 | — | — |
| 2013-04-17 | $6.88 | $6.88 | 290,900 | — | — |
| 2013-04-16 | $7.07 | $7.07 | 133,300 | — | — |
| 2013-04-15 | $7.09 | $7.09 | 144,100 | — | — |
| 2013-04-12 | $7.04 | $7.04 | 160,700 | — | — |
| 2013-04-11 | $7.10 | $7.10 | 96,300 | — | — |
| 2013-04-10 | $7.07 | $7.07 | 119,700 | — | — |
| 2013-04-09 | $7.16 | $7.16 | 86,400 | — | — |
| 2013-04-08 | $7.13 | $7.13 | 137,700 | — | — |
| 2013-04-05 | $7.20 | $7.20 | 93,100 | — | — |
| 2013-04-04 | $7.15 | $7.15 | 165,200 | — | — |
| 2013-04-03 | $7.20 | $7.20 | 121,800 | — | — |
| 2013-04-02 | $7.25 | $7.25 | 291,200 | — | — |
| 2013-04-01 | $7.29 | $7.29 | 126,600 | — | — |
| 2013-03-28 | $7.40 | $7.40 | 697,600 | — | — |
| 2013-03-27 | $7.65 | $7.65 | 1,909,200 | — | — |
| 2013-03-26 | $6.03 | $6.03 | 72,400 | — | — |
| 2013-03-25 | $6.00 | $6.00 | 74,100 | — | — |
| 2013-03-22 | $6.02 | $6.02 | 137,100 | — | — |
| 2013-03-21 | $5.98 | $5.98 | 51,000 | — | — |
| 2013-03-20 | $6.00 | $6.00 | 33,400 | — | — |
| 2013-03-19 | $6.01 | $6.01 | 188,900 | — | — |
| 2013-03-18 | $5.87 | $5.87 | 53,000 | — | — |
| 2013-03-15 | $6.00 | $6.00 | 272,800 | — | — |
| 2013-03-14 | $6.00 | $6.00 | 313,000 | — | — |
| 2013-03-13 | $6.00 | $6.00 | 222,700 | — | — |
| 2013-03-12 | $6.16 | $6.16 | 260,500 | — | — |
| 2013-03-11 | $6.22 | $6.22 | 148,000 | — | — |
| 2013-03-08 | $6.14 | $6.14 | 73,400 | — | — |
| 2013-03-07 | $6.01 | $6.01 | 385,800 | — | — |
| 2013-03-06 | $5.58 | $5.58 | 107,100 | — | — |
| 2013-03-05 | $5.59 | $5.59 | 110,200 | — | — |
| 2013-03-04 | $5.58 | $5.58 | 179,000 | — | — |
| 2013-03-01 | $5.73 | $5.73 | 147,000 | — | — |
| 2013-02-28 | $5.71 | $5.71 | 77,700 | — | — |
| 2013-02-27 | $5.79 | $5.79 | 63,000 | — | — |
| 2013-02-26 | $5.78 | $5.78 | 54,000 | — | — |
| 2013-02-25 | $5.91 | $5.91 | 54,100 | — | — |
| 2013-02-22 | $5.98 | $5.98 | 68,200 | — | — |
| 2013-02-21 | $5.83 | $5.83 | 107,300 | — | — |
| 2013-02-20 | $5.97 | $5.97 | 212,200 | — | — |
| 2013-02-19 | $6.10 | $6.10 | 194,800 | — | — |
| 2013-02-15 | $5.75 | $5.75 | 74,000 | — | — |
| 2013-02-14 | $5.84 | $5.84 | 71,200 | — | — |
| 2013-02-13 | $5.61 | $5.61 | 71,800 | — | — |
| 2013-02-12 | $5.69 | $5.69 | 95,600 | — | — |
| 2013-02-11 | $5.77 | $5.77 | 159,900 | — | — |
| 2013-02-08 | $5.54 | $5.54 | 209,600 | — | — |
| 2013-02-07 | $5.94 | $5.94 | 178,600 | — | — |
| 2013-02-06 | $5.97 | $5.97 | 126,100 | — | — |
| 2013-02-05 | $5.86 | $5.86 | 117,700 | — | — |
| 2013-02-04 | $5.82 | $5.82 | 190,300 | — | — |
| 2013-02-01 | $5.84 | $5.84 | 151,400 | — | — |
| 2013-01-31 | $5.73 | $5.73 | 192,800 | — | — |
| 2013-01-30 | $5.54 | $5.54 | 101,700 | — | — |
| 2013-01-29 | $5.50 | $5.50 | 185,900 | — | — |
| 2013-01-28 | $5.36 | $5.36 | 107,400 | — | — |
| 2013-01-25 | $5.33 | $5.33 | 149,500 | — | — |
| 2013-01-24 | $5.28 | $5.28 | 101,100 | — | — |
| 2013-01-23 | $5.25 | $5.25 | 243,900 | — | — |
| 2013-01-22 | $5.29 | $5.29 | 179,300 | — | — |
| 2013-01-18 | $5.29 | $5.29 | 232,000 | — | — |
| 2013-01-17 | $5.12 | $5.12 | 131,900 | — | — |
| 2013-01-16 | $5.17 | $5.17 | 82,800 | — | — |
| 2013-01-15 | $5.27 | $5.27 | 254,000 | — | — |
| 2013-01-14 | $5.10 | $5.10 | 183,400 | — | — |
| 2013-01-11 | $5.35 | $5.35 | 86,100 | — | — |
| 2013-01-10 | $5.29 | $5.29 | 181,700 | — | — |
| 2013-01-09 | $5.17 | $5.17 | 69,400 | — | — |
| 2013-01-08 | $5.22 | $5.22 | 105,100 | — | — |
| 2013-01-07 | $5.09 | $5.09 | 81,300 | — | — |
| 2013-01-04 | $5.08 | $5.08 | 167,700 | — | — |
| 2013-01-03 | $5.11 | $5.11 | 55,800 | — | — |
| 2013-01-02 | $5.17 | $5.17 | 118,200 | — | — |