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
- 1985-03-12 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 | $8.67 | $14.49 | 52,700 | — | — |
| 2013-12-30 | $8.72 | $14.57 | 42,100 | — | — |
| 2013-12-27 | $8.95 | $14.95 | 40,500 | — | — |
| 2013-12-26 | $8.89 | $14.85 | 28,500 | — | — |
| 2013-12-24 | $9.00 | $15.04 | 17,000 | — | — |
| 2013-12-23 | $9.01 | $15.05 | 39,000 | — | — |
| 2013-12-20 | $8.99 | $15.02 | 172,900 | — | — |
| 2013-12-19 | $8.81 | $14.72 | 52,500 | — | — |
| 2013-12-18 | $8.80 | $14.70 | 54,600 | — | — |
| 2013-12-17 | $8.77 | $14.65 | 47,700 | — | — |
| 2013-12-16 | $8.85 | $14.79 | 75,200 | — | — |
| 2013-12-13 | $8.57 | $14.32 | 55,300 | — | — |
| 2013-12-12 | $8.42 | $14.07 | 87,700 | — | — |
| 2013-12-11 | $7.97 | $13.32 | 41,600 | — | — |
| 2013-12-10 | $8.04 | $13.43 | 59,500 | — | — |
| 2013-12-09 | $8.05 | $13.45 | 45,100 | — | — |
| 2013-12-06 | $8.14 | $13.60 | 33,300 | — | — |
| 2013-12-05 | $8.00 | $13.37 | 37,800 | — | — |
| 2013-12-04 | $8.00 | $13.37 | 51,400 | — | — |
| 2013-12-03 | $8.26 | $13.80 | 60,100 | — | — |
| 2013-12-02 | $8.14 | $13.60 | 54,700 | — | — |
| 2013-11-29 | $8.69 | $14.52 | 33,300 | — | — |
| 2013-11-27 | $8.73 | $14.59 | 29,100 | — | — |
| 2013-11-26 | $8.70 | $14.54 | 27,000 | — | — |
| 2013-11-25 | $8.66 | $14.47 | 18,300 | — | — |
| 2013-11-22 | $8.67 | $14.49 | 27,800 | — | — |
| 2013-11-21 | $8.55 | $14.28 | 34,100 | — | — |
| 2013-11-20 | $8.37 | $13.98 | 24,200 | — | — |
| 2013-11-19 | $8.49 | $14.18 | 35,800 | — | — |
| 2013-11-18 | $8.57 | $14.32 | 72,700 | — | — |
| 2013-11-15 | $8.73 | $14.59 | 105,900 | — | — |
| 2013-11-14 | $8.56 | $14.30 | 45,000 | — | — |
| 2013-11-13 | $8.80 | $14.70 | 19,400 | — | — |
| 2013-11-12 | $8.68 | $14.50 | 57,700 | — | — |
| 2013-11-11 | $9.04 | $15.10 | 62,700 | — | — |
| 2013-11-08 | $9.11 | $15.22 | 29,100 | — | — |
| 2013-11-07 | $8.89 | $14.85 | 32,500 | — | — |
| 2013-11-06 | $9.12 | $15.24 | 28,500 | — | — |
| 2013-11-05 | $8.90 | $14.87 | 11,800 | — | — |
| 2013-11-04 | $8.89 | $14.85 | 43,600 | — | — |
| 2013-11-01 | $8.72 | $14.57 | 82,800 | — | — |
| 2013-10-31 | $9.21 | $15.29 | 44,800 | — | — |
| 2013-10-30 | $9.09 | $15.09 | 34,200 | — | — |
| 2013-10-29 | $9.41 | $15.62 | 25,400 | — | — |
| 2013-10-28 | $9.22 | $15.30 | 35,800 | — | — |
| 2013-10-25 | $9.37 | $15.55 | 84,800 | — | — |
| 2013-10-24 | $9.10 | $15.10 | 88,600 | — | — |
| 2013-10-23 | $8.95 | $14.86 | 27,100 | — | — |
| 2013-10-22 | $9.09 | $15.09 | 33,300 | — | — |
| 2013-10-21 | $9.08 | $15.07 | 51,600 | — | — |
| 2013-10-18 | $9.15 | $15.19 | 92,000 | — | — |
| 2013-10-17 | $9.23 | $15.32 | 102,600 | — | — |
| 2013-10-16 | $9.16 | $15.20 | 47,400 | — | — |
| 2013-10-15 | $9.09 | $15.09 | 30,000 | — | — |
| 2013-10-14 | $9.22 | $15.30 | 57,400 | — | — |
| 2013-10-11 | $9.18 | $15.24 | 96,100 | — | — |
| 2013-10-10 | $9.10 | $15.10 | 162,000 | — | — |
| 2013-10-09 | $8.66 | $14.37 | 74,800 | — | — |
| 2013-10-08 | $8.47 | $14.06 | 56,400 | — | — |
| 2013-10-07 | $8.35 | $13.86 | 15,100 | — | — |
| 2013-10-04 | $8.35 | $13.86 | 18,900 | — | — |
| 2013-10-03 | $8.38 | $13.91 | 30,500 | — | — |
| 2013-10-02 | $8.40 | $13.94 | 25,500 | — | — |
| 2013-10-01 | $8.43 | $13.99 | 22,200 | — | — |
| 2013-09-30 | $8.44 | $14.01 | 81,600 | — | — |
| 2013-09-27 | $8.25 | $13.69 | 15,800 | — | — |
| 2013-09-26 | $8.42 | $13.98 | 15,600 | — | — |
| 2013-09-25 | $8.64 | $14.34 | 44,900 | — | — |
| 2013-09-24 | $8.67 | $14.39 | 76,100 | — | — |
| 2013-09-23 | $8.35 | $13.86 | 168,600 | — | — |
| 2013-09-20 | $8.71 | $14.46 | 106,000 | — | — |
| 2013-09-19 | $8.76 | $14.54 | 26,000 | — | — |
| 2013-09-18 | $8.72 | $14.47 | 32,700 | — | — |
| 2013-09-17 | $8.62 | $14.31 | 38,700 | — | — |
| 2013-09-16 | $8.46 | $14.04 | 32,500 | — | — |
| 2013-09-13 | $8.29 | $13.76 | 35,800 | — | — |
| 2013-09-12 | $7.99 | $13.26 | 22,500 | — | — |
| 2013-09-11 | $8.17 | $13.56 | 150,700 | — | — |
| 2013-09-10 | $7.34 | $12.18 | 17,100 | — | — |
| 2013-09-09 | $7.35 | $12.20 | 11,300 | — | — |
| 2013-09-06 | $7.10 | $11.79 | 12,700 | — | — |
| 2013-09-05 | $7.07 | $11.74 | 11,800 | — | — |
| 2013-09-04 | $7.04 | $11.69 | 16,200 | — | — |
| 2013-09-03 | $7.00 | $11.62 | 17,800 | — | — |
| 2013-08-30 | $6.74 | $11.19 | 107,000 | — | — |
| 2013-08-29 | $6.91 | $11.47 | 120,800 | — | — |
| 2013-08-28 | $6.95 | $11.44 | 31,000 | — | — |
| 2013-08-27 | $6.95 | $11.44 | 50,000 | — | — |
| 2013-08-26 | $7.05 | $11.60 | 75,500 | — | — |
| 2013-08-23 | $7.20 | $11.85 | 37,800 | — | — |
| 2013-08-22 | $7.45 | $12.26 | 19,700 | — | — |
| 2013-08-21 | $7.25 | $11.93 | 23,400 | — | — |
| 2013-08-20 | $7.38 | $12.14 | 20,100 | — | — |
| 2013-08-19 | $7.18 | $11.82 | 17,100 | — | — |
| 2013-08-16 | $7.21 | $11.86 | 17,500 | — | — |
| 2013-08-15 | $7.47 | $12.29 | 19,400 | — | — |
| 2013-08-14 | $7.67 | $12.62 | 29,300 | — | — |
| 2013-08-13 | $7.73 | $12.72 | 6,800 | — | — |
| 2013-08-12 | $7.77 | $12.79 | 14,000 | — | — |
| 2013-08-09 | $7.67 | $12.62 | 22,300 | — | — |
| 2013-08-08 | $7.86 | $12.93 | 11,300 | — | — |
| 2013-08-07 | $7.86 | $12.93 | 19,200 | — | — |
| 2013-08-06 | $7.70 | $12.67 | 29,900 | — | — |
| 2013-08-05 | $7.72 | $12.70 | 36,000 | — | — |
| 2013-08-02 | $8.07 | $13.28 | 15,800 | — | — |
| 2013-08-01 | $7.92 | $13.03 | 59,600 | — | — |
| 2013-07-31 | $8.16 | $13.43 | 26,200 | — | — |
| 2013-07-30 | $8.23 | $13.54 | 24,400 | — | — |
| 2013-07-29 | $8.21 | $13.51 | 14,500 | — | — |
| 2013-07-26 | $8.43 | $13.87 | 24,100 | — | — |
| 2013-07-25 | $8.69 | $14.30 | 35,300 | — | — |
| 2013-07-24 | $8.52 | $14.02 | 34,500 | — | — |
| 2013-07-23 | $8.39 | $13.81 | 29,900 | — | — |
| 2013-07-22 | $8.49 | $13.97 | 34,400 | — | — |
| 2013-07-19 | $8.40 | $13.82 | 27,600 | — | — |
| 2013-07-18 | $8.39 | $13.81 | 20,700 | — | — |
| 2013-07-17 | $8.20 | $13.49 | 14,300 | — | — |
| 2013-07-16 | $8.20 | $13.49 | 28,900 | — | — |
| 2013-07-15 | $7.99 | $13.15 | 26,900 | — | — |
| 2013-07-12 | $8.17 | $13.44 | 18,500 | — | — |
| 2013-07-11 | $8.28 | $13.63 | 36,500 | — | — |
| 2013-07-10 | $8.05 | $13.25 | 37,900 | — | — |
| 2013-07-09 | $7.89 | $12.98 | 18,500 | — | — |
| 2013-07-08 | $7.98 | $13.13 | 14,500 | — | — |
| 2013-07-05 | $7.89 | $12.98 | 27,900 | — | — |
| 2013-07-03 | $7.86 | $12.93 | 8,600 | — | — |
| 2013-07-02 | $7.85 | $12.92 | 12,600 | — | — |
| 2013-07-01 | $8.00 | $13.16 | 22,300 | — | — |
| 2013-06-28 | $8.09 | $13.31 | 269,000 | — | — |
| 2013-06-27 | $8.06 | $13.26 | 63,500 | — | — |
| 2013-06-26 | $7.62 | $12.54 | 29,500 | — | — |
| 2013-06-25 | $7.65 | $12.59 | 24,900 | — | — |
| 2013-06-24 | $7.49 | $12.33 | 21,000 | — | — |
| 2013-06-21 | $7.64 | $12.57 | 87,000 | — | — |
| 2013-06-20 | $7.65 | $12.59 | 23,400 | — | — |
| 2013-06-19 | $7.81 | $12.85 | 19,000 | — | — |
| 2013-06-18 | $7.75 | $12.75 | 38,500 | — | — |
| 2013-06-17 | $7.84 | $12.90 | 48,600 | — | — |
| 2013-06-14 | $7.76 | $12.77 | 10,600 | — | — |
| 2013-06-13 | $7.89 | $12.98 | 36,700 | — | — |
| 2013-06-12 | $7.86 | $12.93 | 10,100 | — | — |
| 2013-06-11 | $8.01 | $13.18 | 21,400 | — | — |
| 2013-06-10 | $8.09 | $13.31 | 18,800 | — | — |
| 2013-06-07 | $8.14 | $13.39 | 24,700 | — | — |
| 2013-06-06 | $7.90 | $13.00 | 32,700 | — | — |
| 2013-06-05 | $7.85 | $12.92 | 42,200 | — | — |
| 2013-06-04 | $7.96 | $13.10 | 24,600 | — | — |
| 2013-06-03 | $8.18 | $13.46 | 76,600 | — | — |
| 2013-05-31 | $8.15 | $13.41 | 67,900 | — | — |
| 2013-05-30 | $8.11 | $13.35 | 14,700 | — | — |
| 2013-05-29 | $8.00 | $13.16 | 24,700 | — | — |
| 2013-05-28 | $8.25 | $13.58 | 27,700 | — | — |
| 2013-05-24 | $8.15 | $13.41 | 16,100 | — | — |
| 2013-05-23 | $8.04 | $13.23 | 97,900 | — | — |
| 2013-05-22 | $7.88 | $12.97 | 43,200 | — | — |
| 2013-05-21 | $8.00 | $13.16 | 15,900 | — | — |
| 2013-05-20 | $7.99 | $13.15 | 34,000 | — | — |
| 2013-05-17 | $7.99 | $13.15 | 45,400 | — | — |
| 2013-05-16 | $8.10 | $13.33 | 37,000 | — | — |
| 2013-05-15 | $8.24 | $13.56 | 73,000 | — | — |
| 2013-05-14 | $8.28 | $13.63 | 39,100 | — | — |
| 2013-05-13 | $8.00 | $13.16 | 52,700 | — | — |
| 2013-05-10 | $7.78 | $12.80 | 50,200 | — | — |
| 2013-05-09 | $7.58 | $12.47 | 34,300 | — | — |
| 2013-05-08 | $7.69 | $12.65 | 94,000 | — | — |
| 2013-05-07 | $7.33 | $12.06 | 27,700 | — | — |
| 2013-05-06 | $7.27 | $11.96 | 27,200 | — | — |
| 2013-05-03 | $7.23 | $11.90 | 113,600 | — | — |
| 2013-05-02 | $7.04 | $11.49 | 30,500 | — | — |
| 2013-05-01 | $6.83 | $11.14 | 73,100 | — | — |
| 2013-04-30 | $7.04 | $11.49 | 33,400 | — | — |
| 2013-04-29 | $7.09 | $11.57 | 34,900 | — | — |
| 2013-04-26 | $6.91 | $11.27 | 25,800 | — | — |
| 2013-04-25 | $7.11 | $11.60 | 23,600 | — | — |
| 2013-04-24 | $7.04 | $11.49 | 15,100 | — | — |
| 2013-04-23 | $7.14 | $11.65 | 20,600 | — | — |
| 2013-04-22 | $7.00 | $11.42 | 32,100 | — | — |
| 2013-04-19 | $6.95 | $11.34 | 20,700 | — | — |
| 2013-04-18 | $6.86 | $11.19 | 37,600 | — | — |
| 2013-04-17 | $6.90 | $11.26 | 76,100 | — | — |
| 2013-04-16 | $7.03 | $11.47 | 24,400 | — | — |
| 2013-04-15 | $6.85 | $11.18 | 93,900 | — | — |
| 2013-04-12 | $7.01 | $11.44 | 28,700 | — | — |
| 2013-04-11 | $7.10 | $11.58 | 31,000 | — | — |
| 2013-04-10 | $7.13 | $11.63 | 23,400 | — | — |
| 2013-04-09 | $6.95 | $11.34 | 55,700 | — | — |
| 2013-04-08 | $6.94 | $11.32 | 22,300 | — | — |
| 2013-04-05 | $6.96 | $11.36 | 22,100 | — | — |
| 2013-04-04 | $6.86 | $11.19 | 38,400 | — | — |
| 2013-04-03 | $6.78 | $11.06 | 28,000 | — | — |
| 2013-04-02 | $6.83 | $11.14 | 29,500 | — | — |
| 2013-04-01 | $6.88 | $11.22 | 44,000 | — | — |
| 2013-03-28 | $6.98 | $11.39 | 41,000 | — | — |
| 2013-03-27 | $7.00 | $11.42 | 42,000 | — | — |
| 2013-03-26 | $7.00 | $11.42 | 48,100 | — | — |
| 2013-03-25 | $7.24 | $11.81 | 23,700 | — | — |
| 2013-03-22 | $7.36 | $12.01 | 96,600 | — | — |
| 2013-03-21 | $7.07 | $11.53 | 20,400 | — | — |
| 2013-03-20 | $7.22 | $11.78 | 57,200 | — | — |
| 2013-03-19 | $7.08 | $11.55 | 15,700 | — | — |
| 2013-03-18 | $7.16 | $11.68 | 44,000 | — | — |
| 2013-03-15 | $7.32 | $11.94 | 110,200 | — | — |
| 2013-03-14 | $7.33 | $11.96 | 29,500 | — | — |
| 2013-03-13 | $7.24 | $11.81 | 18,400 | — | — |
| 2013-03-12 | $7.13 | $11.63 | 14,100 | — | — |
| 2013-03-11 | $7.21 | $11.76 | 83,700 | — | — |
| 2013-03-08 | $6.99 | $11.40 | 36,800 | — | — |
| 2013-03-07 | $6.98 | $11.39 | 14,900 | — | — |
| 2013-03-06 | $7.05 | $11.50 | 30,800 | — | — |
| 2013-03-05 | $6.99 | $11.40 | 45,100 | — | — |
| 2013-03-04 | $6.99 | $11.40 | 52,000 | — | — |
| 2013-03-01 | $6.97 | $11.37 | 23,400 | — | — |
| 2013-02-28 | $6.89 | $11.24 | 44,300 | — | — |
| 2013-02-27 | $6.87 | $11.21 | 29,900 | — | — |
| 2013-02-26 | $6.94 | $11.32 | 21,000 | — | — |
| 2013-02-25 | $7.01 | $11.44 | 29,100 | — | — |
| 2013-02-22 | $6.98 | $11.39 | 40,400 | — | — |
| 2013-02-21 | $6.95 | $11.34 | 36,100 | — | — |
| 2013-02-20 | $7.05 | $11.50 | 80,800 | — | — |
| 2013-02-19 | $7.37 | $12.02 | 18,800 | — | — |
| 2013-02-15 | $7.31 | $11.93 | 32,900 | — | — |
| 2013-02-14 | $7.31 | $11.93 | 16,900 | — | — |
| 2013-02-13 | $7.41 | $12.09 | 6,900 | — | — |
| 2013-02-12 | $7.35 | $11.99 | 87,400 | — | — |
| 2013-02-11 | $7.22 | $11.78 | 25,200 | — | — |
| 2013-02-08 | $7.31 | $11.93 | 24,100 | — | — |
| 2013-02-07 | $7.30 | $11.91 | 29,800 | — | — |
| 2013-02-06 | $7.27 | $11.86 | 39,800 | — | — |
| 2013-02-05 | $7.21 | $11.76 | 14,100 | — | — |
| 2013-02-04 | $7.07 | $11.53 | 49,800 | — | — |
| 2013-02-01 | $7.32 | $11.94 | 32,100 | — | — |
| 2013-01-31 | $7.24 | $11.81 | 64,200 | — | — |
| 2013-01-30 | $7.12 | $11.62 | 41,100 | — | — |
| 2013-01-29 | $7.23 | $11.80 | 27,900 | — | — |
| 2013-01-28 | $7.22 | $11.78 | 48,200 | — | — |
| 2013-01-25 | $6.87 | $11.21 | 147,200 | — | — |
| 2013-01-24 | $7.26 | $11.84 | 89,400 | — | — |
| 2013-01-23 | $7.40 | $12.07 | 76,300 | — | — |
| 2013-01-22 | $7.46 | $12.17 | 48,400 | — | — |
| 2013-01-18 | $7.14 | $11.65 | 31,300 | — | — |
| 2013-01-17 | $7.40 | $12.07 | 23,800 | — | — |
| 2013-01-16 | $7.25 | $11.83 | 33,000 | — | — |
| 2013-01-15 | $7.60 | $12.40 | 18,800 | — | — |
| 2013-01-14 | $7.50 | $12.24 | 52,300 | — | — |
| 2013-01-11 | $7.66 | $12.50 | 5,900 | — | — |
| 2013-01-10 | $7.57 | $12.35 | 20,200 | — | — |
| 2013-01-09 | $7.69 | $12.55 | 26,000 | — | — |
| 2013-01-08 | $7.45 | $12.15 | 14,300 | — | — |
| 2013-01-07 | $7.47 | $12.19 | 12,600 | — | — |
| 2013-01-04 | $7.60 | $12.40 | 31,800 | — | — |
| 2013-01-03 | $7.55 | $12.32 | 32,400 | — | — |
| 2013-01-02 | $7.42 | $12.11 | 94,900 | — | — |