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
- 2010-03-24 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 | $10.43 | $10.43 | 133,100 | — | — |
| 2013-12-30 | $10.33 | $10.33 | 86,700 | — | — |
| 2013-12-27 | $10.37 | $10.37 | 236,500 | — | — |
| 2013-12-26 | $9.79 | $9.79 | 80,500 | — | — |
| 2013-12-24 | $9.79 | $9.79 | 37,300 | — | — |
| 2013-12-23 | $9.66 | $9.66 | 139,700 | — | — |
| 2013-12-20 | $9.71 | $9.71 | 371,600 | — | — |
| 2013-12-19 | $9.23 | $9.23 | 129,100 | — | — |
| 2013-12-18 | $9.05 | $9.05 | 173,800 | — | — |
| 2013-12-17 | $8.66 | $8.66 | 81,100 | — | — |
| 2013-12-16 | $8.77 | $8.77 | 159,800 | — | — |
| 2013-12-13 | $9.17 | $9.17 | 204,500 | — | — |
| 2013-12-12 | $8.99 | $8.99 | 162,200 | — | — |
| 2013-12-11 | $8.91 | $8.91 | 217,300 | — | — |
| 2013-12-10 | $8.85 | $8.85 | 116,600 | — | — |
| 2013-12-09 | $8.85 | $8.85 | 158,400 | — | — |
| 2013-12-06 | $8.68 | $8.68 | 240,400 | — | — |
| 2013-12-05 | $8.46 | $8.46 | 61,900 | — | — |
| 2013-12-04 | $8.26 | $8.26 | 62,200 | — | — |
| 2013-12-03 | $8.47 | $8.47 | 132,100 | — | — |
| 2013-12-02 | $8.34 | $8.34 | 112,600 | — | — |
| 2013-11-29 | $8.50 | $8.50 | 42,600 | — | — |
| 2013-11-27 | $8.28 | $8.28 | 149,700 | — | — |
| 2013-11-26 | $8.27 | $8.27 | 158,500 | — | — |
| 2013-11-25 | $8.19 | $8.19 | 77,500 | — | — |
| 2013-11-22 | $8.09 | $8.09 | 230,000 | — | — |
| 2013-11-21 | $8.19 | $8.19 | 94,400 | — | — |
| 2013-11-20 | $8.09 | $8.09 | 79,400 | — | — |
| 2013-11-19 | $8.05 | $8.05 | 81,500 | — | — |
| 2013-11-18 | $8.03 | $8.03 | 105,600 | — | — |
| 2013-11-15 | $8.03 | $8.03 | 47,900 | — | — |
| 2013-11-14 | $8.04 | $8.04 | 203,900 | — | — |
| 2013-11-13 | $8.09 | $8.09 | 132,900 | — | — |
| 2013-11-12 | $8.12 | $8.12 | 177,800 | — | — |
| 2013-11-11 | $8.18 | $8.18 | 37,700 | — | — |
| 2013-11-08 | $8.23 | $8.23 | 66,500 | — | — |
| 2013-11-07 | $8.09 | $8.09 | 109,000 | — | — |
| 2013-11-06 | $8.17 | $8.17 | 159,700 | — | — |
| 2013-11-05 | $8.08 | $8.08 | 292,100 | — | — |
| 2013-11-04 | $8.38 | $8.38 | 118,300 | — | — |
| 2013-11-01 | $8.41 | $8.41 | 221,200 | — | — |
| 2013-10-31 | $8.66 | $8.66 | 253,400 | — | — |
| 2013-10-30 | $8.87 | $8.87 | 117,300 | — | — |
| 2013-10-29 | $8.94 | $8.94 | 112,900 | — | — |
| 2013-10-28 | $8.89 | $8.89 | 121,800 | — | — |
| 2013-10-25 | $8.89 | $8.89 | 139,400 | — | — |
| 2013-10-24 | $8.97 | $8.97 | 105,300 | — | — |
| 2013-10-23 | $8.90 | $8.90 | 111,100 | — | — |
| 2013-10-22 | $9.02 | $9.02 | 94,300 | — | — |
| 2013-10-21 | $8.98 | $8.98 | 136,700 | — | — |
| 2013-10-18 | $8.88 | $8.88 | 139,700 | — | — |
| 2013-10-17 | $8.72 | $8.72 | 140,200 | — | — |
| 2013-10-16 | $8.50 | $8.50 | 61,700 | — | — |
| 2013-10-15 | $8.57 | $8.57 | 192,500 | — | — |
| 2013-10-14 | $8.25 | $8.25 | 98,300 | — | — |
| 2013-10-11 | $8.13 | $8.13 | 55,600 | — | — |
| 2013-10-10 | $8.16 | $8.16 | 77,100 | — | — |
| 2013-10-09 | $7.83 | $7.83 | 59,600 | — | — |
| 2013-10-08 | $7.88 | $7.88 | 128,200 | — | — |
| 2013-10-07 | $7.92 | $7.92 | 175,800 | — | — |
| 2013-10-04 | $7.65 | $7.65 | 41,700 | — | — |
| 2013-10-03 | $7.73 | $7.73 | 86,100 | — | — |
| 2013-10-02 | $7.83 | $7.83 | 105,600 | — | — |
| 2013-10-01 | $8.04 | $8.04 | 134,700 | — | — |
| 2013-09-30 | $8.29 | $8.29 | 120,800 | — | — |
| 2013-09-27 | $8.17 | $8.17 | 118,400 | — | — |
| 2013-09-26 | $8.20 | $8.20 | 100,700 | — | — |
| 2013-09-25 | $8.27 | $8.27 | 70,600 | — | — |
| 2013-09-24 | $8.26 | $8.26 | 119,200 | — | — |
| 2013-09-23 | $8.17 | $8.17 | 164,200 | — | — |
| 2013-09-20 | $8.31 | $8.31 | 126,200 | — | — |
| 2013-09-19 | $8.45 | $8.45 | 131,700 | — | — |
| 2013-09-18 | $8.50 | $8.50 | 139,300 | — | — |
| 2013-09-17 | $8.69 | $8.69 | 86,800 | — | — |
| 2013-09-16 | $8.45 | $8.45 | 257,900 | — | — |
| 2013-09-13 | $8.70 | $8.70 | 291,600 | — | — |
| 2013-09-12 | $8.62 | $8.62 | 92,200 | — | — |
| 2013-09-11 | $8.51 | $8.51 | 80,700 | — | — |
| 2013-09-10 | $8.63 | $8.63 | 100,000 | — | — |
| 2013-09-09 | $8.70 | $8.70 | 103,200 | — | — |
| 2013-09-06 | $8.55 | $8.55 | 261,300 | — | — |
| 2013-09-05 | $8.41 | $8.41 | 383,200 | — | — |
| 2013-09-04 | $8.64 | $8.64 | 328,400 | — | — |
| 2013-09-03 | $8.38 | $8.38 | 513,700 | — | — |
| 2013-08-30 | $8.42 | $8.42 | 514,200 | — | — |
| 2013-08-29 | $8.10 | $8.10 | 197,800 | — | — |
| 2013-08-28 | $7.98 | $7.98 | 191,400 | — | — |
| 2013-08-27 | $7.69 | $7.69 | 91,700 | — | — |
| 2013-08-26 | $8.00 | $8.00 | 215,600 | — | — |
| 2013-08-23 | $7.84 | $7.84 | 67,400 | — | — |
| 2013-08-22 | $7.84 | $7.84 | 191,400 | — | — |
| 2013-08-21 | $7.85 | $7.85 | 272,700 | — | — |
| 2013-08-20 | $7.90 | $7.90 | 70,700 | — | — |
| 2013-08-19 | $7.90 | $7.90 | 89,100 | — | — |
| 2013-08-16 | $8.01 | $8.01 | 70,900 | — | — |
| 2013-08-15 | $7.93 | $7.93 | 111,300 | — | — |
| 2013-08-14 | $8.04 | $8.04 | 89,900 | — | — |
| 2013-08-13 | $7.99 | $7.99 | 299,000 | — | — |
| 2013-08-12 | $8.29 | $8.29 | 226,800 | — | — |
| 2013-08-09 | $8.11 | $8.11 | 84,700 | — | — |
| 2013-08-08 | $8.02 | $8.02 | 200,100 | — | — |
| 2013-08-07 | $8.05 | $8.05 | 103,300 | — | — |
| 2013-08-06 | $8.10 | $8.10 | 182,500 | — | — |
| 2013-08-05 | $8.02 | $8.02 | 182,100 | — | — |
| 2013-08-02 | $8.01 | $8.01 | 700,400 | — | — |
| 2013-08-01 | $6.71 | $6.71 | 212,100 | — | — |
| 2013-07-31 | $6.93 | $6.93 | 85,200 | — | — |
| 2013-07-30 | $7.03 | $7.03 | 26,700 | — | — |
| 2013-07-29 | $7.05 | $7.05 | 21,000 | — | — |
| 2013-07-26 | $7.11 | $7.11 | 170,400 | — | — |
| 2013-07-25 | $7.19 | $7.19 | 103,000 | — | — |
| 2013-07-24 | $7.24 | $7.24 | 142,100 | — | — |
| 2013-07-23 | $7.00 | $7.00 | 81,700 | — | — |
| 2013-07-22 | $7.09 | $7.09 | 30,100 | — | — |
| 2013-07-19 | $7.07 | $7.07 | 28,200 | — | — |
| 2013-07-18 | $7.12 | $7.12 | 76,300 | — | — |
| 2013-07-17 | $7.10 | $7.10 | 29,900 | — | — |
| 2013-07-16 | $6.94 | $6.94 | 89,000 | — | — |
| 2013-07-15 | $7.00 | $7.00 | 69,200 | — | — |
| 2013-07-12 | $7.01 | $7.01 | 42,300 | — | — |
| 2013-07-11 | $7.09 | $7.09 | 47,900 | — | — |
| 2013-07-10 | $7.10 | $7.10 | 47,700 | — | — |
| 2013-07-09 | $7.08 | $7.08 | 64,200 | — | — |
| 2013-07-08 | $7.14 | $7.14 | 53,200 | — | — |
| 2013-07-05 | $7.15 | $7.15 | 59,300 | — | — |
| 2013-07-03 | $6.84 | $6.84 | 27,300 | — | — |
| 2013-07-02 | $6.96 | $6.96 | 32,100 | — | — |
| 2013-07-01 | $6.95 | $6.95 | 78,700 | — | — |
| 2013-06-28 | $7.00 | $7.00 | 579,500 | — | — |
| 2013-06-27 | $6.95 | $6.95 | 60,900 | — | — |
| 2013-06-26 | $6.80 | $6.80 | 59,600 | — | — |
| 2013-06-25 | $6.82 | $6.82 | 71,400 | — | — |
| 2013-06-24 | $6.69 | $6.69 | 50,300 | — | — |
| 2013-06-21 | $6.77 | $6.77 | 122,800 | — | — |
| 2013-06-20 | $6.39 | $6.39 | 41,200 | — | — |
| 2013-06-19 | $6.76 | $6.76 | 82,800 | — | — |
| 2013-06-18 | $6.75 | $6.75 | 55,500 | — | — |
| 2013-06-17 | $6.58 | $6.58 | 46,900 | — | — |
| 2013-06-14 | $6.46 | $6.46 | 24,600 | — | — |
| 2013-06-13 | $6.60 | $6.60 | 35,700 | — | — |
| 2013-06-12 | $6.44 | $6.44 | 23,000 | — | — |
| 2013-06-11 | $6.50 | $6.50 | 26,000 | — | — |
| 2013-06-10 | $6.64 | $6.64 | 35,800 | — | — |
| 2013-06-07 | $6.56 | $6.56 | 110,500 | — | — |
| 2013-06-06 | $6.54 | $6.54 | 36,300 | — | — |
| 2013-06-05 | $6.48 | $6.48 | 27,900 | — | — |
| 2013-06-04 | $6.60 | $6.60 | 49,700 | — | — |
| 2013-06-03 | $6.56 | $6.56 | 100,900 | — | — |
| 2013-05-31 | $6.31 | $6.31 | 63,800 | — | — |
| 2013-05-30 | $6.48 | $6.48 | 54,300 | — | — |
| 2013-05-29 | $6.47 | $6.47 | 18,400 | — | — |
| 2013-05-28 | $6.50 | $6.50 | 43,200 | — | — |
| 2013-05-24 | $6.43 | $6.43 | 59,000 | — | — |
| 2013-05-23 | $6.43 | $6.43 | 73,600 | — | — |
| 2013-05-22 | $6.47 | $6.47 | 49,600 | — | — |
| 2013-05-21 | $6.70 | $6.70 | 51,000 | — | — |
| 2013-05-20 | $6.78 | $6.78 | 39,100 | — | — |
| 2013-05-17 | $6.79 | $6.79 | 102,900 | — | — |
| 2013-05-16 | $6.57 | $6.57 | 84,300 | — | — |
| 2013-05-15 | $6.94 | $6.94 | 253,700 | — | — |
| 2013-05-14 | $6.93 | $6.93 | 230,200 | — | — |
| 2013-05-13 | $6.32 | $6.32 | 78,600 | — | — |
| 2013-05-10 | $6.33 | $6.33 | 125,400 | — | — |
| 2013-05-09 | $6.13 | $6.13 | 138,200 | — | — |
| 2013-05-08 | $6.18 | $6.18 | 208,800 | — | — |
| 2013-05-07 | $6.19 | $6.19 | 71,000 | — | — |
| 2013-05-06 | $6.20 | $6.20 | 53,400 | — | — |
| 2013-05-03 | $6.36 | $6.36 | 73,700 | — | — |
| 2013-05-02 | $6.08 | $6.08 | 68,000 | — | — |
| 2013-05-01 | $6.22 | $6.22 | 130,200 | — | — |
| 2013-04-30 | $6.23 | $6.23 | 68,900 | — | — |
| 2013-04-29 | $6.22 | $6.22 | 51,300 | — | — |
| 2013-04-26 | $6.01 | $6.01 | 44,800 | — | — |
| 2013-04-25 | $5.98 | $5.98 | 37,200 | — | — |
| 2013-04-24 | $6.03 | $6.03 | 17,700 | — | — |
| 2013-04-23 | $5.96 | $5.96 | 93,000 | — | — |
| 2013-04-22 | $5.75 | $5.75 | 16,300 | — | — |
| 2013-04-19 | $5.71 | $5.71 | 37,400 | — | — |
| 2013-04-18 | $5.65 | $5.65 | 43,600 | — | — |
| 2013-04-17 | $5.65 | $5.65 | 57,600 | — | — |
| 2013-04-16 | $5.70 | $5.70 | 35,100 | — | — |
| 2013-04-15 | $5.72 | $5.72 | 64,100 | — | — |
| 2013-04-12 | $5.99 | $5.99 | 42,800 | — | — |
| 2013-04-11 | $6.01 | $6.01 | 27,600 | — | — |
| 2013-04-10 | $6.04 | $6.04 | 47,900 | — | — |
| 2013-04-09 | $5.73 | $5.73 | 17,500 | — | — |
| 2013-04-08 | $5.75 | $5.75 | 31,300 | — | — |
| 2013-04-05 | $5.62 | $5.62 | 94,600 | — | — |
| 2013-04-04 | $5.69 | $5.69 | 27,000 | — | — |
| 2013-04-03 | $5.72 | $5.72 | 58,600 | — | — |
| 2013-04-02 | $6.01 | $6.01 | 32,700 | — | — |
| 2013-04-01 | $5.95 | $5.95 | 60,800 | — | — |
| 2013-03-28 | $6.20 | $6.20 | 55,200 | — | — |
| 2013-03-27 | $6.07 | $6.07 | 49,700 | — | — |
| 2013-03-26 | $6.01 | $6.01 | 26,700 | — | — |
| 2013-03-25 | $6.12 | $6.12 | 26,900 | — | — |
| 2013-03-22 | $6.18 | $6.18 | 59,700 | — | — |
| 2013-03-21 | $6.11 | $6.11 | 37,300 | — | — |
| 2013-03-20 | $6.09 | $6.09 | 29,200 | — | — |
| 2013-03-19 | $5.96 | $5.96 | 168,100 | — | — |
| 2013-03-18 | $5.83 | $5.83 | 29,800 | — | — |
| 2013-03-15 | $5.95 | $5.95 | 219,000 | — | — |
| 2013-03-14 | $5.77 | $5.77 | 27,900 | — | — |
| 2013-03-13 | $5.73 | $5.73 | 8,000 | — | — |
| 2013-03-12 | $5.74 | $5.74 | 49,900 | — | — |
| 2013-03-11 | $5.72 | $5.72 | 104,300 | — | — |
| 2013-03-08 | $6.04 | $6.04 | 30,700 | — | — |
| 2013-03-07 | $6.27 | $6.27 | 20,600 | — | — |
| 2013-03-06 | $6.40 | $6.40 | 36,100 | — | — |
| 2013-03-05 | $6.38 | $6.38 | 56,400 | — | — |
| 2013-03-04 | $6.35 | $6.35 | 56,800 | — | — |
| 2013-03-01 | $6.14 | $6.14 | 104,200 | — | — |
| 2013-02-28 | $5.88 | $5.88 | 34,500 | — | — |
| 2013-02-27 | $5.94 | $5.94 | 40,700 | — | — |
| 2013-02-26 | $5.80 | $5.80 | 29,700 | — | — |
| 2013-02-25 | $5.53 | $5.53 | 50,600 | — | — |
| 2013-02-22 | $5.62 | $5.62 | 123,300 | — | — |
| 2013-02-21 | $5.76 | $5.76 | 78,700 | — | — |
| 2013-02-20 | $6.00 | $6.00 | 55,400 | — | — |
| 2013-02-19 | $6.02 | $6.02 | 59,700 | — | — |
| 2013-02-15 | $5.98 | $5.98 | 66,400 | — | — |
| 2013-02-14 | $5.95 | $5.95 | 91,400 | — | — |
| 2013-02-13 | $5.92 | $5.92 | 28,200 | — | — |
| 2013-02-12 | $5.82 | $5.82 | 59,200 | — | — |
| 2013-02-11 | $5.97 | $5.97 | 35,400 | — | — |
| 2013-02-08 | $5.92 | $5.92 | 79,300 | — | — |
| 2013-02-07 | $5.87 | $5.87 | 208,700 | — | — |
| 2013-02-06 | $6.00 | $6.00 | 200,000 | — | — |
| 2013-02-05 | $5.39 | $5.39 | 66,000 | — | — |
| 2013-02-04 | $5.10 | $5.10 | 68,400 | — | — |
| 2013-02-01 | $5.24 | $5.24 | 82,000 | — | — |
| 2013-01-31 | $5.18 | $5.18 | 66,300 | — | — |
| 2013-01-30 | $5.20 | $5.20 | 122,600 | — | — |
| 2013-01-29 | $5.20 | $5.20 | 54,700 | — | — |
| 2013-01-28 | $5.18 | $5.18 | 75,800 | — | — |
| 2013-01-25 | $5.20 | $5.20 | 106,900 | — | — |
| 2013-01-24 | $5.27 | $5.27 | 87,700 | — | — |
| 2013-01-23 | $5.28 | $5.28 | 159,300 | — | — |
| 2013-01-22 | $5.30 | $5.30 | 40,600 | — | — |
| 2013-01-18 | $5.23 | $5.23 | 79,900 | — | — |
| 2013-01-17 | $5.28 | $5.28 | 81,800 | — | — |
| 2013-01-16 | $5.20 | $5.20 | 62,500 | — | — |
| 2013-01-15 | $5.25 | $5.25 | 133,700 | — | — |
| 2013-01-14 | $5.28 | $5.28 | 62,000 | — | — |
| 2013-01-11 | $5.25 | $5.25 | 60,100 | — | — |
| 2013-01-10 | $5.21 | $5.21 | 95,800 | — | — |
| 2013-01-09 | $5.22 | $5.22 | 95,000 | — | — |
| 2013-01-08 | $5.15 | $5.15 | 44,500 | — | — |
| 2013-01-07 | $5.15 | $5.15 | 48,900 | — | — |
| 2013-01-04 | $5.26 | $5.26 | 56,200 | — | — |
| 2013-01-03 | $5.16 | $5.16 | 49,600 | — | — |
| 2013-01-02 | $5.13 | $5.13 | 149,100 | — | — |