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
- 1998-09-25 to 2026-09-02
- 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 | $5.83 | $5.83 | 336,800 | — | — |
| 2013-12-30 | $5.55 | $5.55 | 566,300 | — | — |
| 2013-12-27 | $4.98 | $4.98 | 302,100 | — | — |
| 2013-12-26 | $4.80 | $4.80 | 153,800 | — | — |
| 2013-12-24 | $4.81 | $4.81 | 105,600 | — | — |
| 2013-12-23 | $4.83 | $4.83 | 153,400 | — | — |
| 2013-12-20 | $4.91 | $4.91 | 155,700 | — | — |
| 2013-12-19 | $4.83 | $4.83 | 90,400 | — | — |
| 2013-12-18 | $4.72 | $4.72 | 160,600 | — | — |
| 2013-12-17 | $4.68 | $4.68 | 180,000 | — | — |
| 2013-12-16 | $4.46 | $4.46 | 200,900 | — | — |
| 2013-12-13 | $4.31 | $4.31 | 96,300 | — | — |
| 2013-12-12 | $4.29 | $4.29 | 101,300 | — | — |
| 2013-12-11 | $4.29 | $4.29 | 295,900 | — | — |
| 2013-12-10 | $4.55 | $4.55 | 122,900 | — | — |
| 2013-12-09 | $4.58 | $4.58 | 173,800 | — | — |
| 2013-12-06 | $4.69 | $4.69 | 206,500 | — | — |
| 2013-12-05 | $4.82 | $4.82 | 157,100 | — | — |
| 2013-12-04 | $5.00 | $5.00 | 155,800 | — | — |
| 2013-12-03 | $5.00 | $5.00 | 148,000 | — | — |
| 2013-12-02 | $5.15 | $5.15 | 186,400 | — | — |
| 2013-11-29 | $5.07 | $5.07 | 76,900 | — | — |
| 2013-11-27 | $4.93 | $4.93 | 230,100 | — | — |
| 2013-11-26 | $4.79 | $4.79 | 252,900 | — | — |
| 2013-11-25 | $4.79 | $4.79 | 254,500 | — | — |
| 2013-11-22 | $4.95 | $4.95 | 109,500 | — | — |
| 2013-11-21 | $5.03 | $5.03 | 224,000 | — | — |
| 2013-11-20 | $5.18 | $5.18 | 143,000 | — | — |
| 2013-11-19 | $5.22 | $5.22 | 274,600 | — | — |
| 2013-11-18 | $5.29 | $5.29 | 166,900 | — | — |
| 2013-11-15 | $5.27 | $5.27 | 188,900 | — | — |
| 2013-11-14 | $5.16 | $5.16 | 210,000 | — | — |
| 2013-11-13 | $5.14 | $5.14 | 583,400 | — | — |
| 2013-11-12 | $5.11 | $5.11 | 342,100 | — | — |
| 2013-11-11 | $5.17 | $5.17 | 412,500 | — | — |
| 2013-11-08 | $5.23 | $5.23 | 1,434,600 | — | — |
| 2013-11-07 | $7.48 | $7.48 | 194,500 | — | — |
| 2013-11-06 | $7.50 | $7.50 | 111,800 | — | — |
| 2013-11-05 | $7.50 | $7.50 | 154,500 | — | — |
| 2013-11-04 | $7.64 | $7.64 | 186,100 | — | — |
| 2013-11-01 | $7.77 | $7.77 | 135,100 | — | — |
| 2013-10-31 | $7.79 | $7.79 | 182,800 | — | — |
| 2013-10-30 | $7.57 | $7.57 | 247,400 | — | — |
| 2013-10-29 | $7.39 | $7.39 | 85,000 | — | — |
| 2013-10-28 | $7.34 | $7.34 | 107,500 | — | — |
| 2013-10-25 | $7.42 | $7.42 | 135,100 | — | — |
| 2013-10-24 | $7.59 | $7.59 | 232,100 | — | — |
| 2013-10-23 | $7.24 | $7.24 | 95,400 | — | — |
| 2013-10-22 | $7.23 | $7.23 | 143,200 | — | — |
| 2013-10-21 | $7.32 | $7.32 | 281,900 | — | — |
| 2013-10-18 | $7.41 | $7.41 | 245,900 | — | — |
| 2013-10-17 | $7.30 | $7.30 | 196,200 | — | — |
| 2013-10-16 | $7.30 | $7.30 | 557,300 | — | — |
| 2013-10-15 | $7.39 | $7.39 | 175,900 | — | — |
| 2013-10-14 | $7.78 | $7.78 | 411,700 | — | — |
| 2013-10-11 | $8.30 | $8.30 | 113,800 | — | — |
| 2013-10-10 | $8.45 | $8.45 | 114,200 | — | — |
| 2013-10-09 | $8.46 | $8.46 | 425,100 | — | — |
| 2013-10-08 | $8.28 | $8.28 | 119,300 | — | — |
| 2013-10-07 | $8.60 | $8.60 | 215,700 | — | — |
| 2013-10-04 | $8.55 | $8.55 | 618,400 | — | — |
| 2013-10-03 | $8.74 | $8.74 | 1,323,500 | — | — |
| 2013-10-02 | $9.49 | $9.49 | 575,300 | — | — |
| 2013-10-01 | $10.35 | $10.35 | 143,400 | — | — |
| 2013-09-30 | $10.03 | $10.03 | 185,100 | — | — |
| 2013-09-27 | $10.14 | $10.14 | 69,600 | — | — |
| 2013-09-26 | $10.14 | $10.14 | 97,900 | — | — |
| 2013-09-25 | $9.93 | $9.93 | 109,700 | — | — |
| 2013-09-24 | $9.94 | $9.94 | 85,100 | — | — |
| 2013-09-23 | $10.00 | $10.00 | 318,000 | — | — |
| 2013-09-20 | $9.96 | $9.96 | 281,700 | — | — |
| 2013-09-19 | $10.34 | $10.34 | 210,900 | — | — |
| 2013-09-18 | $10.71 | $10.71 | 219,900 | — | — |
| 2013-09-17 | $10.76 | $10.76 | 212,500 | — | — |
| 2013-09-16 | $10.61 | $10.61 | 328,100 | — | — |
| 2013-09-13 | $11.01 | $11.01 | 542,100 | — | — |
| 2013-09-12 | $11.17 | $11.17 | 2,346,400 | — | — |
| 2013-09-11 | $10.20 | $10.20 | 168,600 | — | — |
| 2013-09-10 | $10.22 | $10.22 | 174,900 | — | — |
| 2013-09-09 | $10.01 | $10.01 | 98,700 | — | — |
| 2013-09-06 | $9.81 | $9.81 | 81,700 | — | — |
| 2013-09-05 | $9.83 | $9.83 | 63,400 | — | — |
| 2013-09-04 | $9.86 | $9.86 | 104,500 | — | — |
| 2013-09-03 | $9.94 | $9.94 | 133,300 | — | — |
| 2013-08-30 | $9.82 | $9.82 | 53,600 | — | — |
| 2013-08-29 | $9.96 | $9.96 | 63,800 | — | — |
| 2013-08-28 | $9.99 | $9.99 | 170,400 | — | — |
| 2013-08-27 | $10.00 | $10.00 | 97,100 | — | — |
| 2013-08-26 | $10.15 | $10.15 | 110,800 | — | — |
| 2013-08-23 | $10.13 | $10.13 | 87,000 | — | — |
| 2013-08-22 | $10.29 | $10.29 | 70,600 | — | — |
| 2013-08-21 | $9.95 | $9.95 | 114,100 | — | — |
| 2013-08-20 | $10.16 | $10.16 | 75,900 | — | — |
| 2013-08-19 | $10.07 | $10.07 | 128,200 | — | — |
| 2013-08-16 | $10.24 | $10.24 | 107,300 | — | — |
| 2013-08-15 | $10.39 | $10.39 | 320,300 | — | — |
| 2013-08-14 | $10.12 | $10.12 | 84,500 | — | — |
| 2013-08-13 | $10.07 | $10.07 | 44,700 | — | — |
| 2013-08-12 | $10.21 | $10.21 | 79,800 | — | — |
| 2013-08-09 | $10.22 | $10.22 | 52,100 | — | — |
| 2013-08-08 | $10.09 | $10.09 | 111,100 | — | — |
| 2013-08-07 | $10.28 | $10.28 | 128,100 | — | — |
| 2013-08-06 | $10.38 | $10.38 | 60,600 | — | — |
| 2013-08-05 | $10.52 | $10.52 | 106,200 | — | — |
| 2013-08-02 | $10.57 | $10.57 | 106,900 | — | — |
| 2013-08-01 | $10.38 | $10.38 | 61,400 | — | — |
| 2013-07-31 | $10.36 | $10.36 | 54,200 | — | — |
| 2013-07-30 | $10.41 | $10.41 | 69,600 | — | — |
| 2013-07-29 | $10.30 | $10.30 | 151,700 | — | — |
| 2013-07-26 | $10.66 | $10.66 | 80,700 | — | — |
| 2013-07-25 | $10.68 | $10.68 | 140,000 | — | — |
| 2013-07-24 | $10.60 | $10.60 | 175,900 | — | — |
| 2013-07-23 | $10.63 | $10.63 | 178,400 | — | — |
| 2013-07-22 | $10.35 | $10.35 | 195,000 | — | — |
| 2013-07-19 | $10.51 | $10.51 | 101,400 | — | — |
| 2013-07-18 | $10.53 | $10.53 | 59,800 | — | — |
| 2013-07-17 | $10.65 | $10.65 | 39,600 | — | — |
| 2013-07-16 | $10.59 | $10.59 | 82,400 | — | — |
| 2013-07-15 | $10.70 | $10.70 | 103,700 | — | — |
| 2013-07-12 | $10.66 | $10.66 | 100,800 | — | — |
| 2013-07-11 | $10.48 | $10.48 | 94,100 | — | — |
| 2013-07-10 | $10.68 | $10.68 | 211,300 | — | — |
| 2013-07-09 | $10.66 | $10.66 | 153,600 | — | — |
| 2013-07-08 | $10.30 | $10.30 | 54,100 | — | — |
| 2013-07-05 | $10.25 | $10.25 | 61,100 | — | — |
| 2013-07-03 | $10.30 | $10.30 | 55,500 | — | — |
| 2013-07-02 | $10.23 | $10.23 | 103,200 | — | — |
| 2013-07-01 | $10.19 | $10.19 | 95,700 | — | — |
| 2013-06-28 | $10.06 | $10.06 | 82,300 | — | — |
| 2013-06-27 | $9.96 | $9.96 | 61,100 | — | — |
| 2013-06-26 | $10.05 | $10.05 | 71,400 | — | — |
| 2013-06-25 | $10.05 | $10.05 | 236,900 | — | — |
| 2013-06-24 | $10.46 | $10.46 | 111,300 | — | — |
| 2013-06-21 | $10.71 | $10.71 | 101,900 | — | — |
| 2013-06-20 | $10.66 | $10.66 | 387,500 | — | — |
| 2013-06-19 | $10.12 | $10.12 | 139,400 | — | — |
| 2013-06-18 | $9.93 | $9.93 | 115,500 | — | — |
| 2013-06-17 | $9.87 | $9.87 | 168,500 | — | — |
| 2013-06-14 | $9.97 | $9.97 | 159,000 | — | — |
| 2013-06-13 | $10.42 | $10.42 | 182,000 | — | — |
| 2013-06-12 | $9.71 | $9.71 | 200,900 | — | — |
| 2013-06-11 | $10.32 | $10.32 | 88,900 | — | — |
| 2013-06-10 | $10.46 | $10.46 | 193,800 | — | — |
| 2013-06-07 | $10.61 | $10.61 | 240,600 | — | — |
| 2013-06-06 | $10.07 | $10.07 | 64,100 | — | — |
| 2013-06-05 | $10.11 | $10.11 | 119,000 | — | — |
| 2013-06-04 | $10.13 | $10.13 | 189,200 | — | — |
| 2013-06-03 | $10.27 | $10.27 | 116,600 | — | — |
| 2013-05-31 | $10.29 | $10.29 | 182,500 | — | — |
| 2013-05-30 | $10.10 | $10.10 | 253,200 | — | — |
| 2013-05-29 | $9.50 | $9.50 | 118,000 | — | — |
| 2013-05-28 | $9.62 | $9.62 | 178,800 | — | — |
| 2013-05-24 | $9.68 | $9.68 | 311,600 | — | — |
| 2013-05-23 | $9.26 | $9.26 | 146,600 | — | — |
| 2013-05-22 | $9.19 | $9.19 | 652,100 | — | — |
| 2013-05-21 | $9.14 | $9.14 | 560,500 | — | — |
| 2013-05-20 | $10.03 | $10.03 | 197,200 | — | — |
| 2013-05-17 | $10.44 | $10.44 | 119,600 | — | — |
| 2013-05-16 | $10.22 | $10.22 | 200,500 | — | — |
| 2013-05-15 | $10.15 | $10.15 | 246,600 | — | — |
| 2013-05-14 | $10.40 | $10.40 | 233,600 | — | — |
| 2013-05-13 | $10.27 | $10.27 | 263,200 | — | — |
| 2013-05-10 | $10.11 | $10.11 | 390,000 | — | — |
| 2013-05-09 | $10.65 | $10.65 | 1,053,700 | — | — |
| 2013-05-08 | $12.08 | $12.08 | 268,600 | — | — |
| 2013-05-07 | $12.41 | $12.41 | 311,900 | — | — |
| 2013-05-06 | $12.03 | $12.03 | 340,700 | — | — |
| 2013-05-03 | $12.38 | $12.38 | 207,600 | — | — |
| 2013-05-02 | $12.51 | $12.51 | 168,600 | — | — |
| 2013-05-01 | $12.33 | $12.33 | 182,700 | — | — |
| 2013-04-30 | $12.62 | $12.62 | 241,300 | — | — |
| 2013-04-29 | $12.47 | $12.47 | 138,900 | — | — |
| 2013-04-26 | $12.20 | $12.20 | 101,100 | — | — |
| 2013-04-25 | $12.28 | $12.28 | 110,000 | — | — |
| 2013-04-24 | $12.07 | $12.07 | 125,600 | — | — |
| 2013-04-23 | $12.07 | $12.07 | 224,900 | — | — |
| 2013-04-22 | $12.07 | $12.07 | 173,400 | — | — |
| 2013-04-19 | $12.26 | $12.26 | 126,200 | — | — |
| 2013-04-18 | $11.73 | $11.73 | 228,900 | — | — |
| 2013-04-17 | $12.06 | $12.06 | 140,100 | — | — |
| 2013-04-16 | $12.16 | $12.16 | 194,700 | — | — |
| 2013-04-15 | $12.06 | $12.06 | 417,800 | — | — |
| 2013-04-12 | $12.99 | $12.99 | 171,300 | — | — |
| 2013-04-11 | $13.14 | $13.14 | 237,200 | — | — |
| 2013-04-10 | $13.24 | $13.24 | 509,300 | — | — |
| 2013-04-09 | $13.31 | $13.31 | 232,400 | — | — |
| 2013-04-08 | $13.07 | $13.07 | 244,100 | — | — |
| 2013-04-05 | $12.99 | $12.99 | 310,400 | — | — |
| 2013-04-04 | $13.07 | $13.07 | 336,300 | — | — |
| 2013-04-03 | $13.12 | $13.12 | 703,900 | — | — |
| 2013-04-02 | $13.46 | $13.46 | 472,600 | — | — |
| 2013-04-01 | $13.61 | $13.61 | 608,300 | — | — |
| 2013-03-28 | $13.17 | $13.17 | 188,000 | — | — |
| 2013-03-27 | $13.16 | $13.16 | 469,800 | — | — |
| 2013-03-26 | $13.16 | $13.16 | 524,600 | — | — |
| 2013-03-25 | $12.32 | $12.32 | 228,700 | — | — |
| 2013-03-22 | $12.35 | $12.35 | 283,700 | — | — |
| 2013-03-21 | $12.68 | $12.68 | 335,200 | — | — |
| 2013-03-20 | $12.59 | $12.59 | 737,500 | — | — |
| 2013-03-19 | $11.73 | $11.73 | 704,800 | — | — |
| 2013-03-18 | $10.85 | $10.85 | 447,700 | — | — |
| 2013-03-15 | $10.84 | $10.84 | 291,500 | — | — |
| 2013-03-14 | $11.48 | $11.48 | 312,800 | — | — |
| 2013-03-13 | $10.88 | $10.88 | 628,800 | — | — |
| 2013-03-12 | $11.70 | $11.70 | 292,000 | — | — |
| 2013-03-11 | $11.90 | $11.90 | 384,000 | — | — |
| 2013-03-08 | $11.96 | $11.96 | 735,000 | — | — |
| 2013-03-07 | $12.32 | $12.32 | 422,800 | — | — |
| 2013-03-06 | $12.59 | $12.59 | 337,100 | — | — |
| 2013-03-05 | $12.21 | $12.21 | 536,100 | — | — |
| 2013-03-04 | $12.46 | $12.46 | 689,900 | — | — |
| 2013-03-01 | $11.45 | $11.45 | 375,400 | — | — |
| 2013-02-28 | $11.58 | $11.58 | 443,900 | — | — |
| 2013-02-27 | $11.50 | $11.50 | 530,600 | — | — |
| 2013-02-26 | $10.79 | $10.79 | 776,800 | — | — |
| 2013-02-25 | $11.21 | $11.21 | 993,500 | — | — |
| 2013-02-22 | $10.47 | $10.47 | 621,700 | — | — |
| 2013-02-21 | $9.72 | $9.72 | 186,500 | — | — |
| 2013-02-20 | $9.34 | $9.34 | 579,800 | — | — |
| 2013-02-19 | $9.94 | $9.94 | 439,500 | — | — |
| 2013-02-15 | $9.76 | $9.76 | 380,000 | — | — |
| 2013-02-14 | $8.98 | $8.98 | 181,700 | — | — |
| 2013-02-13 | $8.57 | $8.57 | 215,800 | — | — |
| 2013-02-12 | $8.26 | $8.26 | 430,200 | — | — |
| 2013-02-11 | $7.90 | $7.90 | 191,300 | — | — |
| 2013-02-08 | $7.87 | $7.87 | 277,500 | — | — |
| 2013-02-07 | $7.40 | $7.40 | 58,900 | — | — |
| 2013-02-06 | $7.38 | $7.38 | 128,200 | — | — |
| 2013-02-05 | $7.40 | $7.40 | 106,100 | — | — |
| 2013-02-04 | $7.27 | $7.27 | 91,000 | — | — |
| 2013-02-01 | $7.26 | $7.26 | 105,600 | — | — |
| 2013-01-31 | $7.26 | $7.26 | 91,700 | — | — |
| 2013-01-30 | $7.20 | $7.20 | 135,800 | — | — |
| 2013-01-29 | $6.97 | $6.97 | 56,700 | — | — |
| 2013-01-28 | $6.82 | $6.82 | 92,500 | — | — |
| 2013-01-25 | $6.80 | $6.80 | 97,500 | — | — |
| 2013-01-24 | $6.70 | $6.70 | 75,900 | — | — |
| 2013-01-23 | $6.62 | $6.62 | 53,600 | — | — |
| 2013-01-22 | $6.53 | $6.53 | 130,500 | — | — |
| 2013-01-18 | $6.30 | $6.30 | 38,300 | — | — |
| 2013-01-17 | $6.26 | $6.26 | 41,800 | — | — |
| 2013-01-16 | $6.08 | $6.08 | 83,500 | — | — |
| 2013-01-15 | $6.33 | $6.33 | 45,900 | — | — |
| 2013-01-14 | $6.09 | $6.09 | 19,700 | — | — |
| 2013-01-11 | $6.08 | $6.08 | 22,700 | — | — |
| 2013-01-10 | $6.10 | $6.10 | 40,900 | — | — |
| 2013-01-09 | $6.22 | $6.22 | 12,700 | — | — |
| 2013-01-08 | $6.26 | $6.26 | 33,700 | — | — |
| 2013-01-07 | $6.16 | $6.16 | 24,600 | — | — |
| 2013-01-04 | $6.15 | $6.15 | 34,600 | — | — |
| 2013-01-03 | $6.15 | $6.15 | 31,100 | — | — |
| 2013-01-02 | $6.20 | $6.20 | 63,100 | — | — |