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
- 1998-01-30 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 | $10.95 | $10.95 | 102,500 | — | — |
| 2013-12-30 | $11.00 | $11.00 | 219,300 | — | — |
| 2013-12-27 | $11.10 | $11.10 | 126,100 | — | — |
| 2013-12-26 | $11.08 | $11.08 | 196,200 | — | — |
| 2013-12-24 | $11.04 | $11.04 | 127,900 | — | — |
| 2013-12-23 | $11.00 | $11.00 | 271,500 | — | — |
| 2013-12-20 | $10.81 | $10.81 | 346,500 | — | — |
| 2013-12-19 | $10.64 | $10.64 | 81,000 | — | — |
| 2013-12-18 | $10.76 | $10.76 | 104,300 | — | — |
| 2013-12-17 | $10.70 | $10.70 | 64,900 | — | — |
| 2013-12-16 | $10.67 | $10.67 | 106,800 | — | — |
| 2013-12-13 | $10.56 | $10.56 | 106,600 | — | — |
| 2013-12-12 | $10.24 | $10.24 | 97,200 | — | — |
| 2013-12-11 | $10.34 | $10.34 | 88,200 | — | — |
| 2013-12-10 | $10.38 | $10.38 | 120,500 | — | — |
| 2013-12-09 | $10.70 | $10.70 | 124,200 | — | — |
| 2013-12-06 | $10.66 | $10.66 | 70,000 | — | — |
| 2013-12-05 | $10.69 | $10.69 | 53,000 | — | — |
| 2013-12-04 | $10.64 | $10.64 | 59,400 | — | — |
| 2013-12-03 | $10.72 | $10.72 | 81,200 | — | — |
| 2013-12-02 | $10.68 | $10.68 | 111,700 | — | — |
| 2013-11-29 | $10.94 | $10.94 | 57,600 | — | — |
| 2013-11-27 | $10.85 | $10.85 | 148,200 | — | — |
| 2013-11-26 | $10.82 | $10.82 | 110,400 | — | — |
| 2013-11-25 | $10.81 | $10.81 | 70,800 | — | — |
| 2013-11-22 | $10.79 | $10.79 | 105,300 | — | — |
| 2013-11-21 | $10.70 | $10.70 | 113,600 | — | — |
| 2013-11-20 | $10.40 | $10.40 | 96,300 | — | — |
| 2013-11-19 | $10.40 | $10.40 | 170,200 | — | — |
| 2013-11-18 | $10.63 | $10.63 | 263,500 | — | — |
| 2013-11-15 | $10.08 | $10.08 | 195,000 | — | — |
| 2013-11-14 | $9.82 | $9.82 | 78,500 | — | — |
| 2013-11-13 | $9.82 | $9.82 | 154,900 | — | — |
| 2013-11-12 | $9.74 | $9.74 | 88,900 | — | — |
| 2013-11-11 | $9.66 | $9.66 | 119,300 | — | — |
| 2013-11-08 | $9.54 | $9.54 | 77,000 | — | — |
| 2013-11-07 | $9.28 | $9.28 | 154,900 | — | — |
| 2013-11-06 | $9.33 | $9.33 | 148,800 | — | — |
| 2013-11-05 | $9.25 | $9.25 | 114,700 | — | — |
| 2013-11-04 | $9.36 | $9.36 | 230,700 | — | — |
| 2013-11-01 | $9.16 | $9.16 | 267,700 | — | — |
| 2013-10-31 | $9.22 | $9.22 | 228,900 | — | — |
| 2013-10-30 | $9.17 | $9.17 | 343,600 | — | — |
| 2013-10-29 | $9.06 | $9.06 | 326,300 | — | — |
| 2013-10-28 | $8.91 | $8.91 | 163,400 | — | — |
| 2013-10-25 | $8.89 | $8.89 | 110,800 | — | — |
| 2013-10-24 | $8.86 | $8.86 | 148,900 | — | — |
| 2013-10-23 | $8.86 | $8.86 | 147,900 | — | — |
| 2013-10-22 | $8.89 | $8.89 | 420,200 | — | — |
| 2013-10-21 | $8.83 | $8.83 | 340,700 | — | — |
| 2013-10-18 | $8.65 | $8.65 | 315,100 | — | — |
| 2013-10-17 | $8.55 | $8.55 | 326,500 | — | — |
| 2013-10-16 | $8.47 | $8.47 | 246,100 | — | — |
| 2013-10-15 | $8.47 | $8.47 | 411,400 | — | — |
| 2013-10-14 | $9.02 | $9.02 | 193,800 | — | — |
| 2013-10-11 | $8.98 | $8.98 | 845,800 | — | — |
| 2013-10-10 | $10.34 | $10.34 | 79,300 | — | — |
| 2013-10-09 | $9.99 | $9.99 | 163,400 | — | — |
| 2013-10-08 | $10.00 | $10.00 | 282,200 | — | — |
| 2013-10-07 | $10.23 | $10.23 | 268,400 | — | — |
| 2013-10-04 | $10.12 | $10.12 | 92,300 | — | — |
| 2013-10-03 | $9.78 | $9.78 | 65,400 | — | — |
| 2013-10-02 | $9.94 | $9.94 | 100,000 | — | — |
| 2013-10-01 | $10.06 | $10.06 | 334,700 | — | — |
| 2013-09-30 | $9.99 | $9.99 | 253,500 | — | — |
| 2013-09-27 | $9.80 | $9.80 | 118,100 | — | — |
| 2013-09-26 | $9.66 | $9.66 | 53,100 | — | — |
| 2013-09-25 | $9.72 | $9.72 | 67,800 | — | — |
| 2013-09-24 | $9.80 | $9.80 | 76,000 | — | — |
| 2013-09-23 | $9.60 | $9.60 | 87,700 | — | — |
| 2013-09-20 | $9.58 | $9.58 | 291,400 | — | — |
| 2013-09-19 | $9.29 | $9.29 | 116,100 | — | — |
| 2013-09-18 | $9.26 | $9.26 | 167,000 | — | — |
| 2013-09-17 | $9.23 | $9.23 | 134,200 | — | — |
| 2013-09-16 | $9.17 | $9.17 | 238,700 | — | — |
| 2013-09-13 | $9.34 | $9.34 | 136,900 | — | — |
| 2013-09-12 | $9.28 | $9.28 | 123,800 | — | — |
| 2013-09-11 | $9.18 | $9.18 | 58,600 | — | — |
| 2013-09-10 | $9.10 | $9.10 | 153,800 | — | — |
| 2013-09-09 | $9.06 | $9.06 | 103,300 | — | — |
| 2013-09-06 | $8.76 | $8.76 | 64,600 | — | — |
| 2013-09-05 | $8.80 | $8.80 | 38,600 | — | — |
| 2013-09-04 | $8.95 | $8.95 | 66,300 | — | — |
| 2013-09-03 | $8.67 | $8.67 | 121,200 | — | — |
| 2013-08-30 | $8.73 | $8.73 | 134,800 | — | — |
| 2013-08-29 | $9.03 | $9.03 | 80,300 | — | — |
| 2013-08-28 | $8.79 | $8.79 | 81,300 | — | — |
| 2013-08-27 | $8.80 | $8.80 | 79,500 | — | — |
| 2013-08-26 | $9.13 | $9.13 | 126,900 | — | — |
| 2013-08-23 | $9.31 | $9.31 | 188,000 | — | — |
| 2013-08-22 | $9.00 | $9.00 | 63,900 | — | — |
| 2013-08-21 | $8.92 | $8.92 | 137,800 | — | — |
| 2013-08-20 | $8.99 | $8.99 | 222,100 | — | — |
| 2013-08-19 | $8.88 | $8.88 | 108,800 | — | — |
| 2013-08-16 | $8.85 | $8.85 | 415,100 | — | — |
| 2013-08-15 | $9.22 | $9.22 | 86,700 | — | — |
| 2013-08-14 | $9.44 | $9.44 | 89,300 | — | — |
| 2013-08-13 | $9.44 | $9.44 | 42,500 | — | — |
| 2013-08-12 | $9.48 | $9.48 | 54,700 | — | — |
| 2013-08-09 | $9.30 | $9.30 | 62,900 | — | — |
| 2013-08-08 | $9.44 | $9.44 | 90,900 | — | — |
| 2013-08-07 | $9.50 | $9.50 | 221,600 | — | — |
| 2013-08-06 | $9.60 | $9.60 | 186,100 | — | — |
| 2013-08-05 | $9.38 | $9.38 | 76,000 | — | — |
| 2013-08-02 | $9.50 | $9.50 | 51,000 | — | — |
| 2013-08-01 | $9.53 | $9.53 | 141,700 | — | — |
| 2013-07-31 | $9.28 | $9.28 | 130,800 | — | — |
| 2013-07-30 | $9.85 | $9.85 | 80,200 | — | — |
| 2013-07-29 | $9.87 | $9.87 | 50,700 | — | — |
| 2013-07-26 | $10.23 | $10.23 | 47,600 | — | — |
| 2013-07-25 | $10.39 | $10.39 | 55,400 | — | — |
| 2013-07-24 | $9.94 | $9.94 | 52,800 | — | — |
| 2013-07-23 | $9.87 | $9.87 | 78,900 | — | — |
| 2013-07-22 | $10.08 | $10.08 | 68,200 | — | — |
| 2013-07-19 | $10.03 | $10.03 | 85,700 | — | — |
| 2013-07-18 | $10.16 | $10.16 | 58,700 | — | — |
| 2013-07-17 | $10.39 | $10.39 | 63,000 | — | — |
| 2013-07-16 | $10.27 | $10.27 | 101,600 | — | — |
| 2013-07-15 | $10.30 | $10.30 | 110,900 | — | — |
| 2013-07-12 | $10.37 | $10.37 | 98,500 | — | — |
| 2013-07-11 | $10.26 | $10.26 | 109,000 | — | — |
| 2013-07-10 | $10.20 | $10.20 | 255,800 | — | — |
| 2013-07-09 | $9.90 | $9.90 | 161,000 | — | — |
| 2013-07-08 | $9.60 | $9.60 | 133,700 | — | — |
| 2013-07-05 | $9.59 | $9.59 | 43,800 | — | — |
| 2013-07-03 | $9.27 | $9.27 | 35,300 | — | — |
| 2013-07-02 | $9.25 | $9.25 | 162,400 | — | — |
| 2013-07-01 | $9.31 | $9.31 | 266,400 | — | — |
| 2013-06-28 | $9.22 | $9.22 | 420,300 | — | — |
| 2013-06-27 | $9.20 | $9.20 | 151,400 | — | — |
| 2013-06-26 | $9.17 | $9.17 | 132,500 | — | — |
| 2013-06-25 | $9.15 | $9.15 | 97,400 | — | — |
| 2013-06-24 | $9.26 | $9.26 | 109,900 | — | — |
| 2013-06-21 | $9.44 | $9.44 | 230,100 | — | — |
| 2013-06-20 | $9.36 | $9.36 | 136,200 | — | — |
| 2013-06-19 | $9.30 | $9.30 | 52,600 | — | — |
| 2013-06-18 | $9.55 | $9.55 | 60,300 | — | — |
| 2013-06-17 | $9.40 | $9.40 | 90,200 | — | — |
| 2013-06-14 | $9.26 | $9.26 | 102,700 | — | — |
| 2013-06-13 | $9.51 | $9.51 | 114,100 | — | — |
| 2013-06-12 | $9.33 | $9.33 | 69,600 | — | — |
| 2013-06-11 | $9.60 | $9.60 | 68,200 | — | — |
| 2013-06-10 | $9.54 | $9.54 | 93,000 | — | — |
| 2013-06-07 | $9.32 | $9.32 | 86,800 | — | — |
| 2013-06-06 | $9.36 | $9.36 | 70,400 | — | — |
| 2013-06-05 | $9.34 | $9.34 | 146,300 | — | — |
| 2013-06-04 | $9.40 | $9.40 | 104,400 | — | — |
| 2013-06-03 | $9.21 | $9.21 | 158,700 | — | — |
| 2013-05-31 | $8.74 | $8.74 | 176,200 | — | — |
| 2013-05-30 | $9.22 | $9.22 | 80,700 | — | — |
| 2013-05-29 | $9.17 | $9.17 | 62,400 | — | — |
| 2013-05-28 | $9.45 | $9.45 | 104,800 | — | — |
| 2013-05-24 | $9.36 | $9.36 | 40,800 | — | — |
| 2013-05-23 | $9.29 | $9.29 | 59,700 | — | — |
| 2013-05-22 | $9.02 | $9.02 | 63,100 | — | — |
| 2013-05-21 | $9.35 | $9.35 | 56,100 | — | — |
| 2013-05-20 | $9.29 | $9.29 | 85,900 | — | — |
| 2013-05-17 | $9.24 | $9.24 | 101,000 | — | — |
| 2013-05-16 | $9.02 | $9.02 | 100,800 | — | — |
| 2013-05-15 | $9.10 | $9.10 | 89,100 | — | — |
| 2013-05-14 | $9.07 | $9.07 | 95,600 | — | — |
| 2013-05-13 | $9.02 | $9.02 | 53,800 | — | — |
| 2013-05-10 | $9.06 | $9.06 | 70,300 | — | — |
| 2013-05-09 | $9.03 | $9.03 | 63,500 | — | — |
| 2013-05-08 | $9.07 | $9.07 | 105,100 | — | — |
| 2013-05-07 | $9.17 | $9.17 | 76,300 | — | — |
| 2013-05-06 | $9.15 | $9.15 | 127,500 | — | — |
| 2013-05-03 | $9.23 | $9.23 | 178,500 | — | — |
| 2013-05-02 | $8.53 | $8.53 | 323,600 | — | — |
| 2013-05-01 | $8.19 | $8.19 | 692,600 | — | — |
| 2013-04-30 | $7.73 | $7.73 | 162,200 | — | — |
| 2013-04-29 | $7.74 | $7.74 | 109,000 | — | — |
| 2013-04-26 | $7.68 | $7.68 | 101,500 | — | — |
| 2013-04-25 | $7.72 | $7.72 | 58,400 | — | — |
| 2013-04-24 | $7.67 | $7.67 | 157,800 | — | — |
| 2013-04-23 | $7.68 | $7.68 | 83,900 | — | — |
| 2013-04-22 | $7.51 | $7.51 | 104,600 | — | — |
| 2013-04-19 | $7.53 | $7.53 | 177,200 | — | — |
| 2013-04-18 | $7.54 | $7.54 | 162,500 | — | — |
| 2013-04-17 | $7.49 | $7.49 | 162,000 | — | — |
| 2013-04-16 | $7.60 | $7.60 | 150,700 | — | — |
| 2013-04-15 | $7.50 | $7.50 | 281,800 | — | — |
| 2013-04-12 | $7.68 | $7.68 | 76,400 | — | — |
| 2013-04-11 | $7.66 | $7.66 | 101,300 | — | — |
| 2013-04-10 | $7.62 | $7.62 | 231,000 | — | — |
| 2013-04-09 | $7.50 | $7.50 | 106,300 | — | — |
| 2013-04-08 | $7.42 | $7.42 | 231,200 | — | — |
| 2013-04-05 | $7.42 | $7.42 | 186,400 | — | — |
| 2013-04-04 | $7.47 | $7.47 | 254,100 | — | — |
| 2013-04-03 | $7.42 | $7.42 | 121,600 | — | — |
| 2013-04-02 | $7.34 | $7.34 | 126,100 | — | — |
| 2013-04-01 | $7.35 | $7.35 | 148,600 | — | — |
| 2013-03-28 | $7.37 | $7.37 | 80,800 | — | — |
| 2013-03-27 | $7.56 | $7.56 | 199,200 | — | — |
| 2013-03-26 | $7.36 | $7.36 | 280,400 | — | — |
| 2013-03-25 | $7.39 | $7.39 | 214,000 | — | — |
| 2013-03-22 | $7.42 | $7.42 | 110,000 | — | — |
| 2013-03-21 | $7.39 | $7.39 | 115,200 | — | — |
| 2013-03-20 | $7.43 | $7.43 | 147,100 | — | — |
| 2013-03-19 | $7.42 | $7.42 | 133,800 | — | — |
| 2013-03-18 | $7.36 | $7.36 | 127,300 | — | — |
| 2013-03-15 | $7.54 | $7.54 | 407,900 | — | — |
| 2013-03-14 | $7.60 | $7.60 | 158,600 | — | — |
| 2013-03-13 | $7.60 | $7.60 | 82,200 | — | — |
| 2013-03-12 | $7.40 | $7.40 | 88,700 | — | — |
| 2013-03-11 | $7.40 | $7.40 | 104,700 | — | — |
| 2013-03-08 | $7.40 | $7.40 | 71,000 | — | — |
| 2013-03-07 | $7.30 | $7.30 | 148,000 | — | — |
| 2013-03-06 | $7.10 | $7.10 | 207,400 | — | — |
| 2013-03-05 | $7.24 | $7.24 | 194,300 | — | — |
| 2013-03-04 | $7.00 | $7.00 | 214,000 | — | — |
| 2013-03-01 | $6.96 | $6.96 | 153,700 | — | — |
| 2013-02-28 | $6.85 | $6.85 | 137,200 | — | — |
| 2013-02-27 | $6.98 | $6.98 | 205,300 | — | — |
| 2013-02-26 | $7.11 | $7.11 | 194,000 | — | — |
| 2013-02-25 | $7.38 | $7.38 | 483,500 | — | — |
| 2013-02-22 | $7.47 | $7.47 | 619,500 | — | — |
| 2013-02-21 | $7.22 | $7.22 | 235,600 | — | — |
| 2013-02-20 | $7.26 | $7.26 | 212,900 | — | — |
| 2013-02-19 | $7.45 | $7.45 | 137,900 | — | — |
| 2013-02-15 | $7.22 | $7.22 | 136,400 | — | — |
| 2013-02-14 | $7.22 | $7.22 | 200,400 | — | — |
| 2013-02-13 | $6.94 | $6.94 | 104,300 | — | — |
| 2013-02-12 | $6.88 | $6.88 | 123,900 | — | — |
| 2013-02-11 | $6.87 | $6.87 | 83,000 | — | — |
| 2013-02-08 | $6.95 | $6.95 | 124,300 | — | — |
| 2013-02-07 | $6.87 | $6.87 | 193,600 | — | — |
| 2013-02-06 | $7.09 | $7.09 | 133,800 | — | — |
| 2013-02-05 | $6.96 | $6.96 | 192,600 | — | — |
| 2013-02-04 | $7.13 | $7.13 | 214,900 | — | — |
| 2013-02-01 | $7.37 | $7.37 | 173,400 | — | — |
| 2013-01-31 | $7.35 | $7.35 | 335,100 | — | — |
| 2013-01-30 | $7.34 | $7.34 | 486,100 | — | — |
| 2013-01-29 | $7.95 | $7.95 | 125,400 | — | — |
| 2013-01-28 | $7.87 | $7.87 | 71,900 | — | — |
| 2013-01-25 | $7.92 | $7.92 | 76,800 | — | — |
| 2013-01-24 | $8.00 | $8.00 | 149,200 | — | — |
| 2013-01-23 | $8.00 | $8.00 | 161,700 | — | — |
| 2013-01-22 | $7.94 | $7.94 | 108,200 | — | — |
| 2013-01-18 | $7.86 | $7.86 | 177,600 | — | — |
| 2013-01-17 | $8.06 | $8.06 | 71,100 | — | — |
| 2013-01-16 | $7.92 | $7.92 | 76,300 | — | — |
| 2013-01-15 | $8.13 | $8.13 | 106,500 | — | — |
| 2013-01-14 | $8.07 | $8.07 | 88,800 | — | — |
| 2013-01-11 | $8.13 | $8.13 | 112,400 | — | — |
| 2013-01-10 | $8.19 | $8.19 | 87,700 | — | — |
| 2013-01-09 | $8.40 | $8.40 | 333,000 | — | — |
| 2013-01-08 | $8.39 | $8.39 | 177,700 | — | — |
| 2013-01-07 | $8.49 | $8.49 | 121,900 | — | — |
| 2013-01-04 | $8.56 | $8.56 | 105,300 | — | — |
| 2013-01-03 | $8.71 | $8.71 | 149,300 | — | — |
| 2013-01-02 | $9.31 | $9.31 | 207,100 | — | — |