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
- 2000-04-11 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 | $9.84 | $9.84 | 75,000 | — | — |
| 2013-12-30 | $9.72 | $9.72 | 106,200 | — | — |
| 2013-12-27 | $9.55 | $9.55 | 75,600 | — | — |
| 2013-12-26 | $9.47 | $9.47 | 77,600 | — | — |
| 2013-12-24 | $9.33 | $9.33 | 114,400 | — | — |
| 2013-12-23 | $9.40 | $9.40 | 318,100 | — | — |
| 2013-12-20 | $9.18 | $9.18 | 147,600 | — | — |
| 2013-12-19 | $9.14 | $9.14 | 80,200 | — | — |
| 2013-12-18 | $9.15 | $9.15 | 740,800 | — | — |
| 2013-12-17 | $9.09 | $9.09 | 881,300 | — | — |
| 2013-12-16 | $9.05 | $9.05 | 132,400 | — | — |
| 2013-12-13 | $8.95 | $8.95 | 89,300 | — | — |
| 2013-12-12 | $8.93 | $8.93 | 88,000 | — | — |
| 2013-12-11 | $8.85 | $8.85 | 51,500 | — | — |
| 2013-12-10 | $8.91 | $8.91 | 113,100 | — | — |
| 2013-12-09 | $8.58 | $8.58 | 104,400 | — | — |
| 2013-12-06 | $8.51 | $8.51 | 20,900 | — | — |
| 2013-12-05 | $8.54 | $8.54 | 24,300 | — | — |
| 2013-12-04 | $8.58 | $8.58 | 90,500 | — | — |
| 2013-12-03 | $8.64 | $8.64 | 43,700 | — | — |
| 2013-12-02 | $8.86 | $8.86 | 34,800 | — | — |
| 2013-11-29 | $9.05 | $9.05 | 19,100 | — | — |
| 2013-11-27 | $8.99 | $8.99 | 29,600 | — | — |
| 2013-11-26 | $9.02 | $9.02 | 32,800 | — | — |
| 2013-11-25 | $9.10 | $9.10 | 28,300 | — | — |
| 2013-11-22 | $9.09 | $9.09 | 43,700 | — | — |
| 2013-11-21 | $9.09 | $9.09 | 16,000 | — | — |
| 2013-11-20 | $9.14 | $9.14 | 27,300 | — | — |
| 2013-11-19 | $9.04 | $9.04 | 15,800 | — | — |
| 2013-11-18 | $9.17 | $9.17 | 54,500 | — | — |
| 2013-11-15 | $9.18 | $9.18 | 23,600 | — | — |
| 2013-11-14 | $9.21 | $9.21 | 19,200 | — | — |
| 2013-11-13 | $9.23 | $9.23 | 55,500 | — | — |
| 2013-11-12 | $9.20 | $9.20 | 50,700 | — | — |
| 2013-11-11 | $9.23 | $9.23 | 70,300 | — | — |
| 2013-11-08 | $9.23 | $9.23 | 112,300 | — | — |
| 2013-11-07 | $9.20 | $9.20 | 71,200 | — | — |
| 2013-11-06 | $9.18 | $9.18 | 77,000 | — | — |
| 2013-11-05 | $8.94 | $8.94 | 84,000 | — | — |
| 2013-11-04 | $9.00 | $9.00 | 148,600 | — | — |
| 2013-11-01 | $8.80 | $8.80 | 46,600 | — | — |
| 2013-10-31 | $8.79 | $8.79 | 110,600 | — | — |
| 2013-10-30 | $8.75 | $8.75 | 1,284,700 | — | — |
| 2013-10-29 | $8.84 | $8.84 | 255,300 | — | — |
| 2013-10-28 | $8.88 | $8.88 | 77,300 | — | — |
| 2013-10-25 | $9.05 | $9.05 | 50,300 | — | — |
| 2013-10-24 | $9.00 | $9.00 | 34,000 | — | — |
| 2013-10-23 | $8.91 | $8.91 | 52,600 | — | — |
| 2013-10-22 | $9.07 | $9.07 | 23,400 | — | — |
| 2013-10-21 | $8.99 | $8.99 | 83,400 | — | — |
| 2013-10-18 | $8.85 | $8.85 | 50,500 | — | — |
| 2013-10-17 | $8.78 | $8.78 | 84,700 | — | — |
| 2013-10-16 | $8.71 | $8.71 | 33,600 | — | — |
| 2013-10-15 | $8.75 | $8.75 | 30,400 | — | — |
| 2013-10-14 | $8.82 | $8.82 | 17,800 | — | — |
| 2013-10-11 | $8.85 | $8.85 | 15,000 | — | — |
| 2013-10-10 | $8.75 | $8.75 | 26,000 | — | — |
| 2013-10-09 | $8.64 | $8.64 | 100,100 | — | — |
| 2013-10-08 | $8.66 | $8.66 | 13,300 | — | — |
| 2013-10-07 | $8.77 | $8.77 | 19,900 | — | — |
| 2013-10-04 | $8.80 | $8.80 | 31,900 | — | — |
| 2013-10-03 | $8.81 | $8.81 | 14,400 | — | — |
| 2013-10-02 | $8.85 | $8.85 | 83,200 | — | — |
| 2013-10-01 | $8.88 | $8.88 | 382,000 | — | — |
| 2013-09-30 | $8.87 | $8.87 | 61,700 | — | — |
| 2013-09-27 | $8.90 | $8.90 | 36,000 | — | — |
| 2013-09-26 | $8.71 | $8.71 | 22,500 | — | — |
| 2013-09-25 | $8.60 | $8.60 | 78,300 | — | — |
| 2013-09-24 | $8.52 | $8.52 | 66,200 | — | — |
| 2013-09-23 | $8.62 | $8.62 | 42,400 | — | — |
| 2013-09-20 | $8.65 | $8.65 | 61,500 | — | — |
| 2013-09-19 | $8.73 | $8.73 | 8,400 | — | — |
| 2013-09-18 | $8.76 | $8.76 | 24,800 | — | — |
| 2013-09-17 | $8.89 | $8.89 | 39,500 | — | — |
| 2013-09-16 | $8.92 | $8.92 | 76,800 | — | — |
| 2013-09-13 | $8.83 | $8.83 | 4,600 | — | — |
| 2013-09-12 | $8.89 | $8.89 | 7,200 | — | — |
| 2013-09-11 | $8.95 | $8.95 | 12,300 | — | — |
| 2013-09-10 | $8.89 | $8.89 | 32,500 | — | — |
| 2013-09-09 | $8.91 | $8.91 | 35,100 | — | — |
| 2013-09-06 | $8.93 | $8.93 | 14,800 | — | — |
| 2013-09-05 | $8.95 | $8.95 | 6,400 | — | — |
| 2013-09-04 | $8.96 | $8.96 | 27,800 | — | — |
| 2013-09-03 | $8.99 | $8.99 | 148,800 | — | — |
| 2013-08-30 | $8.86 | $8.86 | 17,900 | — | — |
| 2013-08-29 | $8.89 | $8.89 | 35,600 | — | — |
| 2013-08-28 | $8.79 | $8.79 | 15,300 | — | — |
| 2013-08-27 | $8.71 | $8.71 | 27,700 | — | — |
| 2013-08-26 | $8.82 | $8.82 | 20,100 | — | — |
| 2013-08-23 | $8.86 | $8.86 | 22,900 | — | — |
| 2013-08-22 | $8.80 | $8.80 | 23,800 | — | — |
| 2013-08-21 | $8.77 | $8.77 | 30,700 | — | — |
| 2013-08-20 | $8.67 | $8.67 | 7,900 | — | — |
| 2013-08-19 | $8.62 | $8.62 | 219,700 | — | — |
| 2013-08-16 | $8.60 | $8.60 | 355,900 | — | — |
| 2013-08-15 | $8.75 | $8.75 | 55,500 | — | — |
| 2013-08-14 | $8.85 | $8.85 | 35,100 | — | — |
| 2013-08-13 | $8.81 | $8.81 | 54,700 | — | — |
| 2013-08-12 | $8.75 | $8.75 | 18,200 | — | — |
| 2013-08-09 | $8.76 | $8.76 | 13,700 | — | — |
| 2013-08-08 | $8.84 | $8.84 | 13,100 | — | — |
| 2013-08-07 | $8.88 | $8.88 | 20,500 | — | — |
| 2013-08-06 | $8.92 | $8.92 | 10,100 | — | — |
| 2013-08-05 | $8.84 | $8.84 | 37,100 | — | — |
| 2013-08-02 | $8.86 | $8.86 | 41,100 | — | — |
| 2013-08-01 | $8.92 | $8.92 | 54,700 | — | — |
| 2013-07-31 | $8.93 | $8.93 | 173,200 | — | — |
| 2013-07-30 | $9.15 | $9.15 | 42,600 | — | — |
| 2013-07-29 | $9.07 | $9.07 | 35,500 | — | — |
| 2013-07-26 | $9.03 | $9.03 | 27,200 | — | — |
| 2013-07-25 | $9.01 | $9.01 | 46,900 | — | — |
| 2013-07-24 | $9.09 | $9.09 | 47,400 | — | — |
| 2013-07-23 | $9.04 | $9.04 | 38,400 | — | — |
| 2013-07-22 | $9.07 | $9.07 | 54,400 | — | — |
| 2013-07-19 | $9.22 | $9.22 | 63,700 | — | — |
| 2013-07-18 | $9.06 | $9.06 | 44,400 | — | — |
| 2013-07-17 | $9.26 | $9.26 | 53,100 | — | — |
| 2013-07-16 | $9.22 | $9.22 | 41,700 | — | — |
| 2013-07-15 | $9.20 | $9.20 | 62,800 | — | — |
| 2013-07-12 | $9.15 | $9.15 | 75,200 | — | — |
| 2013-07-11 | $9.19 | $9.19 | 163,500 | — | — |
| 2013-07-10 | $9.20 | $9.20 | 151,300 | — | — |
| 2013-07-09 | $9.18 | $9.18 | 53,900 | — | — |
| 2013-07-08 | $9.16 | $9.16 | 69,200 | — | — |
| 2013-07-05 | $9.06 | $9.06 | 12,500 | — | — |
| 2013-07-03 | $9.05 | $9.05 | 46,800 | — | — |
| 2013-07-02 | $9.09 | $9.09 | 134,800 | — | — |
| 2013-07-01 | $9.04 | $9.04 | 36,400 | — | — |
| 2013-06-28 | $9.05 | $9.05 | 93,400 | — | — |
| 2013-06-27 | $9.04 | $9.04 | 76,400 | — | — |
| 2013-06-26 | $9.13 | $9.13 | 173,200 | — | — |
| 2013-06-25 | $8.95 | $8.95 | 45,800 | — | — |
| 2013-06-24 | $8.85 | $8.85 | 175,500 | — | — |
| 2013-06-21 | $9.27 | $9.27 | 116,800 | — | — |
| 2013-06-20 | $9.28 | $9.28 | 126,500 | — | — |
| 2013-06-19 | $9.36 | $9.36 | 679,900 | — | — |
| 2013-06-18 | $10.25 | $10.25 | 168,500 | — | — |
| 2013-06-17 | $10.16 | $10.16 | 202,200 | — | — |
| 2013-06-14 | $9.72 | $9.72 | 21,200 | — | — |
| 2013-06-13 | $9.74 | $9.74 | 172,800 | — | — |
| 2013-06-12 | $9.58 | $9.58 | 72,200 | — | — |
| 2013-06-11 | $9.60 | $9.60 | 148,100 | — | — |
| 2013-06-10 | $9.58 | $9.58 | 120,500 | — | — |
| 2013-06-07 | $9.50 | $9.50 | 74,000 | — | — |
| 2013-06-06 | $9.55 | $9.55 | 166,800 | — | — |
| 2013-06-05 | $9.40 | $9.40 | 38,700 | — | — |
| 2013-06-04 | $9.43 | $9.43 | 58,900 | — | — |
| 2013-06-03 | $9.56 | $9.56 | 73,300 | — | — |
| 2013-05-31 | $9.42 | $9.42 | 112,800 | — | — |
| 2013-05-30 | $9.35 | $9.35 | 131,400 | — | — |
| 2013-05-29 | $9.37 | $9.37 | 110,400 | — | — |
| 2013-05-28 | $9.24 | $9.24 | 60,300 | — | — |
| 2013-05-24 | $9.10 | $9.10 | 70,400 | — | — |
| 2013-05-23 | $9.20 | $9.20 | 67,100 | — | — |
| 2013-05-22 | $9.17 | $9.17 | 85,200 | — | — |
| 2013-05-21 | $9.39 | $9.39 | 130,500 | — | — |
| 2013-05-20 | $9.27 | $9.27 | 81,400 | — | — |
| 2013-05-17 | $9.25 | $9.25 | 47,800 | — | — |
| 2013-05-16 | $9.29 | $9.29 | 78,600 | — | — |
| 2013-05-15 | $9.25 | $9.25 | 66,100 | — | — |
| 2013-05-14 | $9.15 | $9.15 | 11,900 | — | — |
| 2013-05-13 | $9.20 | $9.20 | 32,300 | — | — |
| 2013-05-10 | $9.35 | $9.35 | 32,300 | — | — |
| 2013-05-09 | $9.35 | $9.35 | 89,800 | — | — |
| 2013-05-08 | $9.56 | $9.56 | 270,900 | — | — |
| 2013-05-07 | $9.37 | $9.37 | 101,400 | — | — |
| 2013-05-06 | $9.35 | $9.35 | 201,100 | — | — |
| 2013-05-03 | $9.28 | $9.28 | 72,800 | — | — |
| 2013-05-02 | $9.24 | $9.24 | 66,100 | — | — |
| 2013-05-01 | $9.34 | $9.34 | 89,000 | — | — |
| 2013-04-30 | $9.17 | $9.17 | 49,300 | — | — |
| 2013-04-29 | $8.82 | $8.82 | 30,900 | — | — |
| 2013-04-26 | $8.83 | $8.83 | 48,700 | — | — |
| 2013-04-25 | $8.92 | $8.92 | 71,200 | — | — |
| 2013-04-24 | $8.90 | $8.90 | 28,600 | — | — |
| 2013-04-23 | $8.82 | $8.82 | 11,300 | — | — |
| 2013-04-22 | $8.64 | $8.64 | 59,500 | — | — |
| 2013-04-19 | $8.69 | $8.69 | 94,600 | — | — |
| 2013-04-18 | $8.79 | $8.79 | 17,700 | — | — |
| 2013-04-17 | $8.76 | $8.76 | 57,300 | — | — |
| 2013-04-16 | $8.85 | $8.85 | 34,900 | — | — |
| 2013-04-15 | $8.94 | $8.94 | 16,400 | — | — |
| 2013-04-12 | $9.05 | $9.05 | 23,500 | — | — |
| 2013-04-11 | $8.94 | $8.94 | 107,000 | — | — |
| 2013-04-10 | $9.02 | $9.02 | 48,500 | — | — |
| 2013-04-09 | $8.82 | $8.82 | 83,100 | — | — |
| 2013-04-08 | $8.80 | $8.80 | 80,200 | — | — |
| 2013-04-05 | $8.92 | $8.92 | 51,900 | — | — |
| 2013-04-04 | $8.85 | $8.85 | 7,800 | — | — |
| 2013-04-03 | $8.79 | $8.79 | 142,100 | — | — |
| 2013-04-02 | $8.75 | $8.75 | 69,800 | — | — |
| 2013-04-01 | $8.85 | $8.85 | 31,700 | — | — |
| 2013-03-28 | $9.00 | $9.00 | 30,400 | — | — |
| 2013-03-27 | $9.00 | $9.00 | 34,600 | — | — |
| 2013-03-26 | $9.03 | $9.03 | 70,900 | — | — |
| 2013-03-25 | $9.11 | $9.11 | 48,800 | — | — |
| 2013-03-22 | $9.25 | $9.25 | 19,200 | — | — |
| 2013-03-21 | $9.18 | $9.18 | 36,800 | — | — |
| 2013-03-20 | $9.27 | $9.27 | 28,800 | — | — |
| 2013-03-19 | $9.19 | $9.19 | 33,600 | — | — |
| 2013-03-18 | $9.14 | $9.14 | 33,400 | — | — |
| 2013-03-15 | $9.27 | $9.27 | 61,600 | — | — |
| 2013-03-14 | $9.29 | $9.29 | 136,000 | — | — |
| 2013-03-13 | $9.35 | $9.35 | 219,200 | — | — |
| 2013-03-12 | $9.25 | $9.25 | 73,400 | — | — |
| 2013-03-11 | $9.27 | $9.27 | 110,500 | — | — |
| 2013-03-08 | $9.31 | $9.31 | 78,000 | — | — |
| 2013-03-07 | $9.30 | $9.30 | 88,400 | — | — |
| 2013-03-06 | $9.21 | $9.21 | 20,200 | — | — |
| 2013-03-05 | $9.05 | $9.05 | 68,600 | — | — |
| 2013-03-04 | $9.05 | $9.05 | 85,100 | — | — |
| 2013-03-01 | $9.00 | $9.00 | 37,100 | — | — |
| 2013-02-28 | $8.97 | $8.97 | 64,500 | — | — |
| 2013-02-27 | $9.13 | $9.13 | 57,200 | — | — |
| 2013-02-26 | $9.00 | $9.00 | 44,300 | — | — |
| 2013-02-25 | $8.71 | $8.71 | 90,300 | — | — |
| 2013-02-22 | $9.02 | $9.02 | 33,000 | — | — |
| 2013-02-21 | $9.04 | $9.04 | 175,900 | — | — |
| 2013-02-20 | $9.46 | $9.46 | 305,300 | — | — |
| 2013-02-19 | $9.08 | $9.08 | 77,000 | — | — |
| 2013-02-15 | $9.01 | $9.01 | 29,200 | — | — |
| 2013-02-14 | $9.17 | $9.17 | 28,500 | — | — |
| 2013-02-13 | $9.09 | $9.09 | 58,500 | — | — |
| 2013-02-12 | $9.19 | $9.19 | 38,900 | — | — |
| 2013-02-11 | $9.30 | $9.30 | 23,600 | — | — |
| 2013-02-08 | $9.27 | $9.27 | 206,200 | — | — |
| 2013-02-07 | $9.24 | $9.24 | 41,300 | — | — |
| 2013-02-06 | $9.21 | $9.21 | 49,100 | — | — |
| 2013-02-05 | $9.11 | $9.11 | 30,500 | — | — |
| 2013-02-04 | $9.02 | $9.02 | 25,200 | — | — |
| 2013-02-01 | $9.07 | $9.07 | 222,700 | — | — |
| 2013-01-31 | $9.00 | $9.00 | 289,700 | — | — |
| 2013-01-30 | $9.14 | $9.14 | 62,600 | — | — |
| 2013-01-29 | $9.26 | $9.26 | 96,200 | — | — |
| 2013-01-28 | $9.35 | $9.35 | 90,300 | — | — |
| 2013-01-25 | $9.40 | $9.40 | 303,100 | — | — |
| 2013-01-24 | $9.11 | $9.11 | 166,800 | — | — |
| 2013-01-23 | $9.18 | $9.18 | 70,400 | — | — |
| 2013-01-22 | $9.39 | $9.39 | 319,100 | — | — |
| 2013-01-18 | $8.83 | $8.83 | 87,000 | — | — |
| 2013-01-17 | $8.42 | $8.42 | 85,800 | — | — |
| 2013-01-16 | $8.27 | $8.27 | 171,100 | — | — |
| 2013-01-15 | $7.84 | $7.84 | 52,100 | — | — |
| 2013-01-14 | $7.84 | $7.84 | 115,300 | — | — |
| 2013-01-11 | $7.89 | $7.89 | 32,100 | — | — |
| 2013-01-10 | $7.84 | $7.84 | 71,000 | — | — |
| 2013-01-09 | $7.82 | $7.82 | 28,300 | — | — |
| 2013-01-08 | $7.78 | $7.78 | 48,800 | — | — |
| 2013-01-07 | $7.86 | $7.86 | 43,500 | — | — |
| 2013-01-04 | $7.99 | $7.99 | 56,200 | — | — |
| 2013-01-03 | $7.98 | $7.98 | 29,400 | — | — |
| 2013-01-02 | $8.25 | $8.25 | 85,800 | — | — |