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
- 2009-10-08 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 | $11.29 | $11.29 | 341,200 | — | — |
| 2013-12-30 | $11.16 | $11.16 | 325,700 | — | — |
| 2013-12-27 | $11.02 | $11.02 | 276,400 | — | — |
| 2013-12-26 | $11.07 | $11.07 | 361,100 | — | — |
| 2013-12-24 | $10.98 | $10.98 | 321,300 | — | — |
| 2013-12-23 | $10.96 | $10.96 | 1,006,300 | — | — |
| 2013-12-20 | $10.50 | $10.50 | 534,700 | — | — |
| 2013-12-19 | $10.13 | $10.13 | 675,500 | — | — |
| 2013-12-18 | $10.53 | $10.53 | 2,840,800 | — | — |
| 2013-12-17 | $8.92 | $8.92 | 624,200 | — | — |
| 2013-12-16 | $9.25 | $9.25 | 1,451,600 | — | — |
| 2013-12-13 | $8.25 | $8.25 | 686,800 | — | — |
| 2013-12-12 | $7.77 | $7.77 | 470,300 | — | — |
| 2013-12-11 | $7.22 | $7.22 | 500,500 | — | — |
| 2013-12-10 | $7.25 | $7.25 | 321,400 | — | — |
| 2013-12-09 | $7.36 | $7.36 | 270,000 | — | — |
| 2013-12-06 | $7.31 | $7.31 | 253,000 | — | — |
| 2013-12-05 | $7.37 | $7.37 | 328,900 | — | — |
| 2013-12-04 | $7.36 | $7.36 | 227,000 | — | — |
| 2013-12-03 | $7.51 | $7.51 | 283,500 | — | — |
| 2013-12-02 | $7.45 | $7.45 | 519,400 | — | — |
| 2013-11-29 | $7.89 | $7.89 | 182,400 | — | — |
| 2013-11-27 | $8.00 | $8.00 | 402,300 | — | — |
| 2013-11-26 | $7.89 | $7.89 | 725,000 | — | — |
| 2013-11-25 | $7.56 | $7.56 | 672,300 | — | — |
| 2013-11-22 | $7.17 | $7.17 | 530,400 | — | — |
| 2013-11-21 | $7.14 | $7.14 | 955,900 | — | — |
| 2013-11-20 | $7.14 | $7.14 | 838,900 | — | — |
| 2013-11-19 | $7.49 | $7.49 | 1,004,500 | — | — |
| 2013-11-18 | $7.48 | $7.48 | 717,000 | — | — |
| 2013-11-15 | $7.85 | $7.85 | 807,700 | — | — |
| 2013-11-14 | $8.20 | $8.20 | 505,100 | — | — |
| 2013-11-13 | $8.67 | $8.67 | 512,200 | — | — |
| 2013-11-12 | $8.19 | $8.19 | 871,500 | — | — |
| 2013-11-11 | $8.41 | $8.41 | 355,600 | — | — |
| 2013-11-08 | $8.63 | $8.63 | 464,200 | — | — |
| 2013-11-07 | $8.51 | $8.51 | 732,100 | — | — |
| 2013-11-06 | $9.14 | $9.14 | 887,500 | — | — |
| 2013-11-05 | $10.23 | $10.23 | 762,600 | — | — |
| 2013-11-04 | $9.15 | $9.15 | 966,200 | — | — |
| 2013-11-01 | $9.65 | $9.65 | 578,000 | — | — |
| 2013-10-31 | $10.00 | $10.00 | 463,300 | — | — |
| 2013-10-30 | $10.10 | $10.10 | 669,200 | — | — |
| 2013-10-29 | $10.47 | $10.47 | 301,300 | — | — |
| 2013-10-28 | $10.74 | $10.74 | 605,600 | — | — |
| 2013-10-25 | $10.89 | $10.89 | 306,100 | — | — |
| 2013-10-24 | $11.36 | $11.36 | 579,300 | — | — |
| 2013-10-23 | $10.76 | $10.76 | 267,700 | — | — |
| 2013-10-22 | $11.05 | $11.05 | 635,400 | — | — |
| 2013-10-21 | $10.87 | $10.87 | 1,010,800 | — | — |
| 2013-10-18 | $11.41 | $11.41 | 795,300 | — | — |
| 2013-10-17 | $12.13 | $12.13 | 635,700 | — | — |
| 2013-10-16 | $11.79 | $11.79 | 678,800 | — | — |
| 2013-10-15 | $11.72 | $11.72 | 912,000 | — | — |
| 2013-10-14 | $11.53 | $11.53 | 510,200 | — | — |
| 2013-10-11 | $11.78 | $11.78 | 629,200 | — | — |
| 2013-10-10 | $12.10 | $12.10 | 954,600 | — | — |
| 2013-10-09 | $11.33 | $11.33 | 1,276,900 | — | — |
| 2013-10-08 | $12.05 | $12.05 | 1,874,100 | — | — |
| 2013-10-07 | $13.16 | $13.16 | 1,265,200 | — | — |
| 2013-10-04 | $13.14 | $13.14 | 3,150,300 | — | — |
| 2013-10-03 | $13.23 | $13.23 | 8,674,600 | — | — |
| 2013-10-02 | $11.19 | $11.19 | 4,016,300 | — | — |
| 2013-10-01 | $9.68 | $9.68 | 807,300 | — | — |
| 2013-09-30 | $9.75 | $9.75 | 2,261,700 | — | — |
| 2013-09-27 | $9.86 | $9.86 | 1,926,900 | — | — |
| 2013-09-26 | $10.01 | $10.01 | 1,694,100 | — | — |
| 2013-09-25 | $9.37 | $9.37 | 2,153,400 | — | — |
| 2013-09-24 | $9.06 | $9.06 | 2,403,400 | — | — |
| 2013-09-23 | $9.18 | $9.18 | 8,094,500 | — | — |
| 2013-09-20 | $7.16 | $7.16 | 879,300 | — | — |
| 2013-09-19 | $7.74 | $7.74 | 1,584,600 | — | — |
| 2013-09-18 | $7.25 | $7.25 | 1,448,000 | — | — |
| 2013-09-17 | $7.62 | $7.62 | 4,002,600 | — | — |
| 2013-09-16 | $8.56 | $8.56 | 13,526,600 | — | — |
| 2013-09-13 | $5.09 | $5.09 | 94,600 | — | — |
| 2013-09-12 | $5.13 | $5.13 | 103,400 | — | — |
| 2013-09-11 | $5.21 | $5.21 | 326,400 | — | — |
| 2013-09-10 | $5.34 | $5.34 | 201,500 | — | — |
| 2013-09-09 | $5.25 | $5.25 | 145,400 | — | — |
| 2013-09-06 | $5.15 | $5.15 | 120,500 | — | — |
| 2013-09-05 | $5.27 | $5.27 | 162,400 | — | — |
| 2013-09-04 | $5.32 | $5.32 | 95,100 | — | — |
| 2013-09-03 | $5.16 | $5.16 | 142,000 | — | — |
| 2013-08-30 | $5.03 | $5.03 | 145,300 | — | — |
| 2013-08-29 | $5.14 | $5.14 | 154,500 | — | — |
| 2013-08-28 | $5.09 | $5.09 | 173,700 | — | — |
| 2013-08-27 | $5.12 | $5.12 | 210,000 | — | — |
| 2013-08-26 | $5.13 | $5.13 | 302,100 | — | — |
| 2013-08-23 | $4.91 | $4.91 | 259,900 | — | — |
| 2013-08-22 | $5.31 | $5.31 | 149,800 | — | — |
| 2013-08-21 | $5.05 | $5.05 | 141,800 | — | — |
| 2013-08-20 | $4.91 | $4.91 | 105,000 | — | — |
| 2013-08-19 | $4.95 | $4.95 | 176,200 | — | — |
| 2013-08-16 | $5.07 | $5.07 | 253,300 | — | — |
| 2013-08-15 | $4.75 | $4.75 | 269,800 | — | — |
| 2013-08-14 | $4.97 | $4.97 | 142,000 | — | — |
| 2013-08-13 | $5.09 | $5.09 | 201,700 | — | — |
| 2013-08-12 | $5.25 | $5.25 | 217,800 | — | — |
| 2013-08-09 | $5.63 | $5.63 | 74,200 | — | — |
| 2013-08-08 | $5.66 | $5.66 | 142,300 | — | — |
| 2013-08-07 | $5.76 | $5.76 | 95,400 | — | — |
| 2013-08-06 | $5.99 | $5.99 | 150,900 | — | — |
| 2013-08-05 | $6.04 | $6.04 | 326,100 | — | — |
| 2013-08-02 | $5.70 | $5.70 | 692,100 | — | — |
| 2013-08-01 | $5.60 | $5.60 | 625,000 | — | — |
| 2013-07-31 | $5.37 | $5.37 | 57,800 | — | — |
| 2013-07-30 | $5.41 | $5.41 | 88,900 | — | — |
| 2013-07-29 | $5.42 | $5.42 | 65,900 | — | — |
| 2013-07-26 | $5.51 | $5.51 | 55,200 | — | — |
| 2013-07-25 | $5.58 | $5.58 | 154,000 | — | — |
| 2013-07-24 | $5.56 | $5.56 | 193,500 | — | — |
| 2013-07-23 | $5.56 | $5.56 | 60,600 | — | — |
| 2013-07-22 | $5.68 | $5.68 | 145,500 | — | — |
| 2013-07-19 | $5.72 | $5.72 | 66,400 | — | — |
| 2013-07-18 | $5.89 | $5.89 | 156,300 | — | — |
| 2013-07-17 | $5.96 | $5.96 | 161,100 | — | — |
| 2013-07-16 | $5.87 | $5.87 | 85,800 | — | — |
| 2013-07-15 | $5.78 | $5.78 | 124,700 | — | — |
| 2013-07-12 | $5.85 | $5.85 | 140,400 | — | — |
| 2013-07-11 | $5.80 | $5.80 | 80,200 | — | — |
| 2013-07-10 | $5.58 | $5.58 | 117,800 | — | — |
| 2013-07-09 | $5.41 | $5.41 | 243,900 | — | — |
| 2013-07-08 | $5.96 | $5.96 | 339,000 | — | — |
| 2013-07-05 | $5.52 | $5.52 | 112,400 | — | — |
| 2013-07-03 | $5.28 | $5.28 | 70,400 | — | — |
| 2013-07-02 | $5.31 | $5.31 | 180,400 | — | — |
| 2013-07-01 | $4.97 | $4.97 | 145,300 | — | — |
| 2013-06-28 | $5.04 | $5.04 | 320,400 | — | — |
| 2013-06-27 | $5.00 | $5.00 | 118,900 | — | — |
| 2013-06-26 | $5.07 | $5.07 | 86,500 | — | — |
| 2013-06-25 | $5.06 | $5.06 | 82,500 | — | — |
| 2013-06-24 | $5.00 | $5.00 | 157,700 | — | — |
| 2013-06-21 | $4.97 | $4.97 | 261,900 | — | — |
| 2013-06-20 | $4.91 | $4.91 | 225,300 | — | — |
| 2013-06-19 | $5.07 | $5.07 | 131,700 | — | — |
| 2013-06-18 | $5.18 | $5.18 | 244,500 | — | — |
| 2013-06-17 | $4.97 | $4.97 | 123,800 | — | — |
| 2013-06-14 | $4.96 | $4.96 | 204,800 | — | — |
| 2013-06-13 | $5.03 | $5.03 | 114,400 | — | — |
| 2013-06-12 | $4.97 | $4.97 | 239,000 | — | — |
| 2013-06-11 | $5.17 | $5.17 | 125,000 | — | — |
| 2013-06-10 | $5.31 | $5.31 | 232,700 | — | — |
| 2013-06-07 | $5.05 | $5.05 | 153,600 | — | — |
| 2013-06-06 | $4.94 | $4.94 | 318,500 | — | — |
| 2013-06-05 | $4.69 | $4.69 | 180,200 | — | — |
| 2013-06-04 | $4.99 | $4.99 | 290,900 | — | — |
| 2013-06-03 | $5.51 | $5.51 | 266,000 | — | — |
| 2013-05-31 | $5.30 | $5.30 | 598,100 | — | — |
| 2013-05-30 | $5.51 | $5.51 | 110,100 | — | — |
| 2013-05-29 | $5.52 | $5.52 | 232,500 | — | — |
| 2013-05-28 | $5.62 | $5.62 | 420,200 | — | — |
| 2013-05-24 | $5.30 | $5.30 | 163,900 | — | — |
| 2013-05-23 | $5.08 | $5.08 | 303,500 | — | — |
| 2013-05-22 | $4.94 | $4.94 | 323,000 | — | — |
| 2013-05-21 | $5.38 | $5.38 | 220,400 | — | — |
| 2013-05-20 | $5.34 | $5.34 | 427,000 | — | — |
| 2013-05-17 | $5.14 | $5.14 | 139,500 | — | — |
| 2013-05-16 | $5.09 | $5.09 | 297,200 | — | — |
| 2013-05-15 | $4.96 | $4.96 | 140,000 | — | — |
| 2013-05-14 | $5.02 | $5.02 | 206,300 | — | — |
| 2013-05-13 | $4.91 | $4.91 | 498,400 | — | — |
| 2013-05-10 | $4.77 | $4.77 | 626,800 | — | — |
| 2013-05-09 | $4.17 | $4.17 | 105,100 | — | — |
| 2013-05-08 | $4.06 | $4.06 | 123,100 | — | — |
| 2013-05-07 | $4.03 | $4.03 | 110,700 | — | — |
| 2013-05-06 | $4.06 | $4.06 | 168,800 | — | — |
| 2013-05-03 | $4.05 | $4.05 | 199,200 | — | — |
| 2013-05-02 | $4.03 | $4.03 | 319,100 | — | — |
| 2013-05-01 | $3.80 | $3.80 | 313,500 | — | — |
| 2013-04-30 | $4.03 | $4.03 | 365,800 | — | — |
| 2013-04-29 | $4.12 | $4.12 | 189,000 | — | — |
| 2013-04-26 | $4.05 | $4.05 | 203,400 | — | — |
| 2013-04-25 | $4.05 | $4.05 | 154,600 | — | — |
| 2013-04-24 | $4.08 | $4.08 | 119,500 | — | — |
| 2013-04-23 | $4.05 | $4.05 | 240,300 | — | — |
| 2013-04-22 | $3.91 | $3.91 | 160,300 | — | — |
| 2013-04-19 | $3.90 | $3.90 | 327,300 | — | — |
| 2013-04-18 | $3.94 | $3.94 | 186,500 | — | — |
| 2013-04-17 | $3.84 | $3.84 | 274,700 | — | — |
| 2013-04-16 | $3.76 | $3.76 | 306,100 | — | — |
| 2013-04-15 | $3.82 | $3.82 | 469,800 | — | — |
| 2013-04-12 | $4.03 | $4.03 | 179,300 | — | — |
| 2013-04-11 | $4.11 | $4.11 | 222,000 | — | — |
| 2013-04-10 | $3.99 | $3.99 | 435,000 | — | — |
| 2013-04-09 | $3.90 | $3.90 | 441,600 | — | — |
| 2013-04-08 | $4.14 | $4.14 | 382,900 | — | — |
| 2013-04-05 | $3.99 | $3.99 | 394,000 | — | — |
| 2013-04-04 | $4.09 | $4.09 | 160,400 | — | — |
| 2013-04-03 | $4.13 | $4.13 | 128,400 | — | — |
| 2013-04-02 | $4.17 | $4.17 | 276,500 | — | — |
| 2013-04-01 | $4.11 | $4.11 | 283,900 | — | — |
| 2013-03-28 | $4.12 | $4.12 | 451,000 | — | — |
| 2013-03-27 | $4.28 | $4.28 | 456,300 | — | — |
| 2013-03-26 | $4.09 | $4.09 | 1,206,500 | — | — |
| 2013-03-25 | $4.50 | $4.50 | 213,200 | — | — |
| 2013-03-22 | $4.73 | $4.73 | 153,700 | — | — |
| 2013-03-21 | $4.75 | $4.75 | 205,900 | — | — |
| 2013-03-20 | $4.87 | $4.87 | 432,200 | — | — |
| 2013-03-19 | $5.16 | $5.16 | 142,000 | — | — |
| 2013-03-18 | $5.28 | $5.28 | 54,700 | — | — |
| 2013-03-15 | $5.36 | $5.36 | 170,400 | — | — |
| 2013-03-14 | $5.52 | $5.52 | 92,000 | — | — |
| 2013-03-13 | $5.59 | $5.59 | 50,300 | — | — |
| 2013-03-12 | $5.53 | $5.53 | 122,700 | — | — |
| 2013-03-11 | $5.75 | $5.75 | 98,800 | — | — |
| 2013-03-08 | $5.75 | $5.75 | 112,400 | — | — |
| 2013-03-07 | $5.73 | $5.73 | 125,400 | — | — |
| 2013-03-06 | $5.80 | $5.80 | 274,100 | — | — |
| 2013-03-05 | $5.49 | $5.49 | 96,800 | — | — |
| 2013-03-04 | $5.39 | $5.39 | 95,900 | — | — |
| 2013-03-01 | $5.38 | $5.38 | 92,700 | — | — |
| 2013-02-28 | $5.43 | $5.43 | 182,300 | — | — |
| 2013-02-27 | $5.32 | $5.32 | 204,900 | — | — |
| 2013-02-26 | $5.54 | $5.54 | 110,000 | — | — |
| 2013-02-25 | $5.61 | $5.61 | 95,800 | — | — |
| 2013-02-22 | $5.60 | $5.60 | 116,800 | — | — |
| 2013-02-21 | $5.63 | $5.63 | 57,900 | — | — |
| 2013-02-20 | $5.59 | $5.59 | 91,400 | — | — |
| 2013-02-19 | $5.64 | $5.64 | 269,700 | — | — |
| 2013-02-15 | $5.57 | $5.57 | 142,000 | — | — |
| 2013-02-14 | $5.77 | $5.77 | 63,900 | — | — |
| 2013-02-13 | $5.80 | $5.80 | 117,000 | — | — |
| 2013-02-12 | $5.79 | $5.79 | 163,900 | — | — |
| 2013-02-11 | $5.72 | $5.72 | 1,043,800 | — | — |
| 2013-02-08 | $5.52 | $5.52 | 69,400 | — | — |
| 2013-02-07 | $5.62 | $5.62 | 66,800 | — | — |
| 2013-02-06 | $5.60 | $5.60 | 142,500 | — | — |
| 2013-02-05 | $5.57 | $5.57 | 124,800 | — | — |
| 2013-02-04 | $5.49 | $5.49 | 250,400 | — | — |
| 2013-02-01 | $5.55 | $5.55 | 152,600 | — | — |
| 2013-01-31 | $5.46 | $5.46 | 86,100 | — | — |
| 2013-01-30 | $5.49 | $5.49 | 147,400 | — | — |
| 2013-01-29 | $5.70 | $5.70 | 45,800 | — | — |
| 2013-01-28 | $5.72 | $5.72 | 128,100 | — | — |
| 2013-01-25 | $5.71 | $5.71 | 54,800 | — | — |
| 2013-01-24 | $5.57 | $5.57 | 177,900 | — | — |
| 2013-01-23 | $5.70 | $5.70 | 99,000 | — | — |
| 2013-01-22 | $5.69 | $5.69 | 264,500 | — | — |
| 2013-01-18 | $5.65 | $5.65 | 205,900 | — | — |
| 2013-01-17 | $5.89 | $5.89 | 99,200 | — | — |
| 2013-01-16 | $5.89 | $5.89 | 188,600 | — | — |
| 2013-01-15 | $6.04 | $6.04 | 212,200 | — | — |
| 2013-01-14 | $6.15 | $6.15 | 135,000 | — | — |
| 2013-01-11 | $6.13 | $6.13 | 93,500 | — | — |
| 2013-01-10 | $6.29 | $6.29 | 106,600 | — | — |
| 2013-01-09 | $6.27 | $6.27 | 136,600 | — | — |
| 2013-01-08 | $6.25 | $6.25 | 219,000 | — | — |
| 2013-01-07 | $6.07 | $6.07 | 226,900 | — | — |
| 2013-01-04 | $5.85 | $5.85 | 500,900 | — | — |
| 2013-01-03 | $5.54 | $5.54 | 188,300 | — | — |
| 2013-01-02 | $5.39 | $5.39 | 373,300 | — | — |