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
- 2006-05-26 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 | $9.37 | $10.40 | 933,400 | — | — |
| 2013-12-30 | $9.32 | $10.34 | 657,600 | — | — |
| 2013-12-27 | $9.25 | $10.27 | 482,700 | — | — |
| 2013-12-26 | $9.26 | $10.28 | 597,700 | — | — |
| 2013-12-24 | $9.33 | $10.36 | 343,600 | — | — |
| 2013-12-23 | $9.30 | $10.32 | 904,100 | — | — |
| 2013-12-20 | $9.37 | $10.40 | 3,341,800 | — | — |
| 2013-12-19 | $8.93 | $9.91 | 944,100 | — | — |
| 2013-12-18 | $8.91 | $9.89 | 1,609,300 | — | — |
| 2013-12-17 | $8.47 | $9.40 | 442,200 | — | — |
| 2013-12-16 | $8.49 | $9.42 | 675,600 | — | — |
| 2013-12-13 | $8.34 | $9.26 | 1,157,700 | — | — |
| 2013-12-12 | $8.30 | $9.21 | 714,900 | — | — |
| 2013-12-11 | $8.17 | $9.07 | 1,019,900 | — | — |
| 2013-12-10 | $8.39 | $9.31 | 907,200 | — | — |
| 2013-12-09 | $8.61 | $9.56 | 834,700 | — | — |
| 2013-12-06 | $8.60 | $9.55 | 1,383,900 | — | — |
| 2013-12-05 | $8.20 | $9.10 | 1,483,600 | — | — |
| 2013-12-04 | $8.50 | $9.43 | 968,300 | — | — |
| 2013-12-03 | $8.52 | $9.46 | 1,077,000 | — | — |
| 2013-12-02 | $8.52 | $9.46 | 737,900 | — | — |
| 2013-11-29 | $8.61 | $9.56 | 604,500 | — | — |
| 2013-11-27 | $8.63 | $9.58 | 1,179,600 | — | — |
| 2013-11-26 | $8.42 | $9.35 | 2,691,800 | — | — |
| 2013-11-25 | $8.85 | $9.82 | 945,900 | — | — |
| 2013-11-22 | $9.02 | $10.01 | 930,100 | — | — |
| 2013-11-21 | $9.00 | $9.99 | 949,600 | — | — |
| 2013-11-20 | $8.76 | $9.72 | 1,409,600 | — | — |
| 2013-11-19 | $8.86 | $9.83 | 617,700 | — | — |
| 2013-11-18 | $9.07 | $10.07 | 1,001,600 | — | — |
| 2013-11-15 | $9.19 | $10.20 | 1,638,900 | — | — |
| 2013-11-14 | $9.04 | $10.03 | 1,711,400 | — | — |
| 2013-11-13 | $8.79 | $9.76 | 1,753,900 | — | — |
| 2013-11-12 | $8.80 | $9.77 | 4,423,300 | — | — |
| 2013-11-11 | $8.62 | $9.57 | 1,811,400 | — | — |
| 2013-11-08 | $8.40 | $9.32 | 888,200 | — | — |
| 2013-11-07 | $8.41 | $9.33 | 1,004,200 | — | — |
| 2013-11-06 | $8.63 | $9.58 | 807,900 | — | — |
| 2013-11-05 | $8.72 | $9.66 | 1,486,400 | — | — |
| 2013-11-04 | $8.74 | $9.68 | 1,846,200 | — | — |
| 2013-11-01 | $8.79 | $9.74 | 1,600,300 | — | — |
| 2013-10-31 | $8.57 | $9.49 | 1,554,500 | — | — |
| 2013-10-30 | $8.58 | $9.50 | 3,203,300 | — | — |
| 2013-10-29 | $8.21 | $9.09 | 1,386,700 | — | — |
| 2013-10-28 | $8.22 | $9.11 | 1,177,100 | — | — |
| 2013-10-25 | $8.36 | $9.26 | 667,000 | — | — |
| 2013-10-24 | $8.18 | $9.06 | 713,000 | — | — |
| 2013-10-23 | $8.19 | $9.07 | 608,200 | — | — |
| 2013-10-22 | $8.34 | $9.24 | 1,156,300 | — | — |
| 2013-10-21 | $8.20 | $9.08 | 1,056,600 | — | — |
| 2013-10-18 | $8.14 | $9.02 | 1,123,100 | — | — |
| 2013-10-17 | $8.07 | $8.94 | 1,447,500 | — | — |
| 2013-10-16 | $8.00 | $8.86 | 1,213,900 | — | — |
| 2013-10-15 | $7.94 | $8.80 | 528,800 | — | — |
| 2013-10-14 | $8.05 | $8.92 | 565,400 | — | — |
| 2013-10-11 | $8.05 | $8.92 | 760,800 | — | — |
| 2013-10-10 | $7.92 | $8.77 | 686,200 | — | — |
| 2013-10-09 | $7.58 | $8.40 | 1,179,400 | — | — |
| 2013-10-08 | $7.69 | $8.52 | 1,011,200 | — | — |
| 2013-10-07 | $7.80 | $8.64 | 470,100 | — | — |
| 2013-10-04 | $7.97 | $8.83 | 488,300 | — | — |
| 2013-10-03 | $7.97 | $8.83 | 795,800 | — | — |
| 2013-10-02 | $8.09 | $8.96 | 744,100 | — | — |
| 2013-10-01 | $8.16 | $9.04 | 806,300 | — | — |
| 2013-09-30 | $7.99 | $8.85 | 1,247,700 | — | — |
| 2013-09-27 | $8.00 | $8.86 | 625,000 | — | — |
| 2013-09-26 | $8.00 | $8.86 | 842,100 | — | — |
| 2013-09-25 | $8.00 | $8.86 | 1,504,000 | — | — |
| 2013-09-24 | $8.13 | $9.01 | 722,800 | — | — |
| 2013-09-23 | $8.17 | $9.05 | 756,600 | — | — |
| 2013-09-20 | $8.12 | $8.99 | 2,394,500 | — | — |
| 2013-09-19 | $8.20 | $9.08 | 908,900 | — | — |
| 2013-09-18 | $8.35 | $9.25 | 1,725,100 | — | — |
| 2013-09-17 | $7.99 | $8.85 | 636,500 | — | — |
| 2013-09-16 | $7.97 | $8.83 | 876,800 | — | — |
| 2013-09-13 | $7.83 | $8.67 | 679,100 | — | — |
| 2013-09-12 | $7.79 | $8.63 | 986,900 | — | — |
| 2013-09-11 | $8.02 | $8.88 | 915,900 | — | — |
| 2013-09-10 | $7.99 | $8.85 | 1,153,200 | — | — |
| 2013-09-09 | $7.89 | $8.74 | 1,565,400 | — | — |
| 2013-09-06 | $7.75 | $8.58 | 903,800 | — | — |
| 2013-09-05 | $7.77 | $8.61 | 1,103,600 | — | — |
| 2013-09-04 | $7.66 | $8.48 | 1,422,200 | — | — |
| 2013-09-03 | $7.53 | $8.34 | 1,198,600 | — | — |
| 2013-08-30 | $7.55 | $8.36 | 982,200 | — | — |
| 2013-08-29 | $7.83 | $8.67 | 1,042,400 | — | — |
| 2013-08-28 | $7.65 | $8.47 | 937,100 | — | — |
| 2013-08-27 | $7.64 | $8.46 | 1,408,200 | — | — |
| 2013-08-26 | $7.98 | $8.84 | 2,637,600 | — | — |
| 2013-08-23 | $7.78 | $8.62 | 928,300 | — | — |
| 2013-08-22 | $7.82 | $8.66 | 1,434,600 | — | — |
| 2013-08-21 | $7.54 | $8.35 | 1,029,500 | — | — |
| 2013-08-20 | $7.45 | $8.25 | 1,039,800 | — | — |
| 2013-08-19 | $7.42 | $8.22 | 658,300 | — | — |
| 2013-08-16 | $7.45 | $8.25 | 729,400 | — | — |
| 2013-08-15 | $7.50 | $8.31 | 1,279,800 | — | — |
| 2013-08-14 | $7.43 | $8.23 | 614,400 | — | — |
| 2013-08-13 | $7.51 | $8.32 | 681,500 | — | — |
| 2013-08-12 | $7.67 | $8.50 | 687,300 | — | — |
| 2013-08-09 | $7.50 | $8.31 | 618,400 | — | — |
| 2013-08-08 | $7.47 | $8.27 | 806,500 | — | — |
| 2013-08-07 | $7.50 | $8.31 | 1,327,200 | — | — |
| 2013-08-06 | $7.57 | $8.37 | 1,845,100 | — | — |
| 2013-08-05 | $7.64 | $8.44 | 1,201,300 | — | — |
| 2013-08-02 | $7.65 | $8.45 | 1,229,700 | — | — |
| 2013-08-01 | $7.75 | $8.56 | 2,451,900 | — | — |
| 2013-07-31 | $7.74 | $8.55 | 5,059,200 | — | — |
| 2013-07-30 | $7.29 | $8.06 | 937,900 | — | — |
| 2013-07-29 | $7.29 | $8.06 | 1,412,400 | — | — |
| 2013-07-26 | $7.42 | $8.20 | 1,216,800 | — | — |
| 2013-07-25 | $7.53 | $8.32 | 1,549,700 | — | — |
| 2013-07-24 | $7.47 | $8.25 | 2,686,500 | — | — |
| 2013-07-23 | $7.84 | $8.66 | 1,393,900 | — | — |
| 2013-07-22 | $7.83 | $8.65 | 521,300 | — | — |
| 2013-07-19 | $7.82 | $8.64 | 636,200 | — | — |
| 2013-07-18 | $7.82 | $8.64 | 642,900 | — | — |
| 2013-07-17 | $7.68 | $8.49 | 779,900 | — | — |
| 2013-07-16 | $7.70 | $8.51 | 594,900 | — | — |
| 2013-07-15 | $7.77 | $8.59 | 733,300 | — | — |
| 2013-07-12 | $7.82 | $8.64 | 733,400 | — | — |
| 2013-07-11 | $7.84 | $8.66 | 1,811,700 | — | — |
| 2013-07-10 | $7.60 | $8.40 | 1,196,000 | — | — |
| 2013-07-09 | $7.42 | $8.20 | 1,384,700 | — | — |
| 2013-07-08 | $7.45 | $8.23 | 1,541,200 | — | — |
| 2013-07-05 | $7.59 | $8.39 | 1,542,600 | — | — |
| 2013-07-03 | $7.36 | $8.13 | 924,600 | — | — |
| 2013-07-02 | $7.30 | $8.07 | 2,806,100 | — | — |
| 2013-07-01 | $7.14 | $7.89 | 1,927,300 | — | — |
| 2013-06-28 | $6.91 | $7.64 | 3,097,800 | — | — |
| 2013-06-27 | $6.89 | $7.61 | 1,733,000 | — | — |
| 2013-06-26 | $6.56 | $7.25 | 1,720,700 | — | — |
| 2013-06-25 | $6.38 | $7.05 | 813,700 | — | — |
| 2013-06-24 | $6.22 | $6.87 | 1,443,600 | — | — |
| 2013-06-21 | $6.27 | $6.93 | 4,337,100 | — | — |
| 2013-06-20 | $6.23 | $6.88 | 1,501,400 | — | — |
| 2013-06-19 | $6.51 | $7.19 | 1,239,600 | — | — |
| 2013-06-18 | $6.73 | $7.44 | 1,294,500 | — | — |
| 2013-06-17 | $6.61 | $7.30 | 1,349,400 | — | — |
| 2013-06-14 | $6.78 | $7.49 | 580,400 | — | — |
| 2013-06-13 | $6.91 | $7.64 | 1,127,300 | — | — |
| 2013-06-12 | $6.81 | $7.53 | 1,773,700 | — | — |
| 2013-06-11 | $6.83 | $7.55 | 1,147,900 | — | — |
| 2013-06-10 | $6.98 | $7.71 | 778,700 | — | — |
| 2013-06-07 | $6.99 | $7.72 | 978,400 | — | — |
| 2013-06-06 | $6.89 | $7.61 | 1,310,800 | — | — |
| 2013-06-05 | $6.88 | $7.60 | 2,608,100 | — | — |
| 2013-06-04 | $7.54 | $8.33 | 1,446,500 | — | — |
| 2013-06-03 | $7.55 | $8.34 | 1,640,500 | — | — |
| 2013-05-31 | $7.61 | $8.41 | 873,500 | — | — |
| 2013-05-30 | $7.60 | $8.40 | 491,700 | — | — |
| 2013-05-29 | $7.52 | $8.31 | 750,800 | — | — |
| 2013-05-28 | $7.61 | $8.41 | 760,100 | — | — |
| 2013-05-24 | $7.40 | $8.18 | 492,000 | — | — |
| 2013-05-23 | $7.44 | $8.22 | 1,167,100 | — | — |
| 2013-05-22 | $7.35 | $8.12 | 1,110,200 | — | — |
| 2013-05-21 | $7.54 | $8.33 | 930,900 | — | — |
| 2013-05-20 | $7.57 | $8.37 | 882,500 | — | — |
| 2013-05-17 | $7.65 | $8.45 | 1,075,900 | — | — |
| 2013-05-16 | $7.64 | $8.44 | 1,154,300 | — | — |
| 2013-05-15 | $7.64 | $8.44 | 1,080,000 | — | — |
| 2013-05-14 | $7.52 | $8.31 | 875,000 | — | — |
| 2013-05-13 | $7.44 | $8.22 | 1,241,100 | — | — |
| 2013-05-10 | $7.52 | $8.31 | 1,258,600 | — | — |
| 2013-05-09 | $7.26 | $8.02 | 1,257,800 | — | — |
| 2013-05-08 | $7.35 | $8.12 | 1,852,400 | — | — |
| 2013-05-07 | $7.24 | $7.98 | 1,449,600 | — | — |
| 2013-05-06 | $7.24 | $7.98 | 2,407,300 | — | — |
| 2013-05-03 | $6.97 | $7.68 | 2,267,500 | — | — |
| 2013-05-02 | $6.63 | $7.31 | 2,673,700 | — | — |
| 2013-05-01 | $6.57 | $7.24 | 4,741,700 | — | — |
| 2013-04-30 | $5.92 | $6.53 | 864,900 | — | — |
| 2013-04-29 | $5.90 | $6.50 | 1,142,500 | — | — |
| 2013-04-26 | $5.81 | $6.40 | 902,000 | — | — |
| 2013-04-25 | $5.86 | $6.46 | 1,097,900 | — | — |
| 2013-04-24 | $5.88 | $6.48 | 987,600 | — | — |
| 2013-04-23 | $5.63 | $6.21 | 1,196,600 | — | — |
| 2013-04-22 | $5.58 | $6.15 | 1,175,300 | — | — |
| 2013-04-19 | $5.66 | $6.24 | 1,013,600 | — | — |
| 2013-04-18 | $5.60 | $6.17 | 1,433,100 | — | — |
| 2013-04-17 | $5.71 | $6.29 | 1,668,700 | — | — |
| 2013-04-16 | $5.62 | $6.19 | 1,434,100 | — | — |
| 2013-04-15 | $5.44 | $6.00 | 1,517,900 | — | — |
| 2013-04-12 | $5.82 | $6.42 | 950,000 | — | — |
| 2013-04-11 | $6.00 | $6.61 | 1,066,200 | — | — |
| 2013-04-10 | $5.98 | $6.59 | 1,212,000 | — | — |
| 2013-04-09 | $5.81 | $6.40 | 1,574,600 | — | — |
| 2013-04-08 | $5.77 | $6.36 | 1,078,000 | — | — |
| 2013-04-05 | $5.65 | $6.23 | 995,100 | — | — |
| 2013-04-04 | $5.53 | $6.10 | 870,600 | — | — |
| 2013-04-03 | $5.53 | $6.10 | 1,505,400 | — | — |
| 2013-04-02 | $5.65 | $6.23 | 1,581,400 | — | — |
| 2013-04-01 | $5.74 | $6.33 | 1,469,800 | — | — |
| 2013-03-28 | $5.93 | $6.54 | 897,800 | — | — |
| 2013-03-27 | $5.97 | $6.58 | 867,500 | — | — |
| 2013-03-26 | $6.06 | $6.68 | 839,500 | — | — |
| 2013-03-25 | $6.02 | $6.64 | 953,600 | — | — |
| 2013-03-22 | $6.10 | $6.72 | 1,141,600 | — | — |
| 2013-03-21 | $6.19 | $6.82 | 2,253,400 | — | — |
| 2013-03-20 | $6.12 | $6.75 | 1,866,500 | — | — |
| 2013-03-19 | $5.90 | $6.50 | 1,549,300 | — | — |
| 2013-03-18 | $5.96 | $6.57 | 1,154,600 | — | — |
| 2013-03-15 | $5.92 | $6.53 | 5,123,500 | — | — |
| 2013-03-14 | $5.88 | $6.48 | 3,643,600 | — | — |
| 2013-03-13 | $5.89 | $6.49 | 1,218,700 | — | — |
| 2013-03-12 | $5.89 | $6.49 | 1,040,000 | — | — |
| 2013-03-11 | $6.00 | $6.61 | 978,100 | — | — |
| 2013-03-08 | $5.98 | $6.59 | 1,409,300 | — | — |
| 2013-03-07 | $5.92 | $6.53 | 965,700 | — | — |
| 2013-03-06 | $5.84 | $6.44 | 1,120,600 | — | — |
| 2013-03-05 | $5.86 | $6.46 | 1,372,800 | — | — |
| 2013-03-04 | $5.71 | $6.29 | 871,300 | — | — |
| 2013-03-01 | $5.60 | $6.17 | 1,079,000 | — | — |
| 2013-02-28 | $5.62 | $6.19 | 721,400 | — | — |
| 2013-02-27 | $5.57 | $6.14 | 1,796,300 | — | — |
| 2013-02-26 | $5.47 | $6.03 | 1,251,500 | — | — |
| 2013-02-25 | $5.43 | $5.99 | 1,175,600 | — | — |
| 2013-02-22 | $5.61 | $6.18 | 1,851,200 | — | — |
| 2013-02-21 | $5.66 | $6.24 | 1,871,700 | — | — |
| 2013-02-20 | $5.74 | $6.33 | 1,378,200 | — | — |
| 2013-02-19 | $5.94 | $6.55 | 2,420,500 | — | — |
| 2013-02-15 | $5.86 | $6.46 | 1,540,700 | — | — |
| 2013-02-14 | $5.91 | $6.51 | 1,437,200 | — | — |
| 2013-02-13 | $5.90 | $6.50 | 2,344,800 | — | — |
| 2013-02-12 | $6.01 | $6.62 | 1,992,200 | — | — |
| 2013-02-11 | $5.83 | $6.43 | 2,348,900 | — | — |
| 2013-02-08 | $5.84 | $6.44 | 2,005,600 | — | — |
| 2013-02-07 | $5.99 | $6.60 | 4,051,300 | — | — |
| 2013-02-06 | $6.00 | $6.59 | 4,426,700 | — | — |
| 2013-02-05 | $6.04 | $6.64 | 2,092,400 | — | — |
| 2013-02-04 | $5.90 | $6.48 | 1,114,600 | — | — |
| 2013-02-01 | $6.12 | $6.73 | 2,510,500 | — | — |
| 2013-01-31 | $5.91 | $6.50 | 1,199,900 | — | — |
| 2013-01-30 | $5.91 | $6.50 | 1,400,600 | — | — |
| 2013-01-29 | $6.09 | $6.69 | 1,390,400 | — | — |
| 2013-01-28 | $6.12 | $6.73 | 1,432,800 | — | — |
| 2013-01-25 | $6.18 | $6.79 | 1,340,400 | — | — |
| 2013-01-24 | $6.15 | $6.76 | 1,495,400 | — | — |
| 2013-01-23 | $6.17 | $6.78 | 1,615,300 | — | — |
| 2013-01-22 | $6.11 | $6.71 | 1,441,800 | — | — |
| 2013-01-18 | $6.08 | $6.68 | 1,508,400 | — | — |
| 2013-01-17 | $6.04 | $6.64 | 871,600 | — | — |
| 2013-01-16 | $5.93 | $6.52 | 568,500 | — | — |
| 2013-01-15 | $5.99 | $6.58 | 1,073,600 | — | — |
| 2013-01-14 | $5.85 | $6.43 | 711,200 | — | — |
| 2013-01-11 | $5.84 | $6.42 | 870,200 | — | — |
| 2013-01-10 | $5.85 | $6.43 | 604,700 | — | — |
| 2013-01-09 | $5.80 | $6.37 | 784,500 | — | — |
| 2013-01-08 | $5.85 | $6.43 | 1,025,700 | — | — |
| 2013-01-07 | $5.85 | $6.43 | 645,900 | — | — |
| 2013-01-04 | $5.84 | $6.42 | 949,900 | — | — |
| 2013-01-03 | $5.85 | $6.43 | 1,173,700 | — | — |
| 2013-01-02 | $5.90 | $6.48 | 2,069,200 | — | — |