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
- 2007-05-01 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 | $15.43 | $15.43 | 554,000 | — | — |
| 2013-12-30 | $15.06 | $15.06 | 1,937,400 | — | — |
| 2013-12-27 | $12.99 | $12.99 | 1,379,600 | — | — |
| 2013-12-26 | $11.81 | $11.81 | 2,312,600 | — | — |
| 2013-12-24 | $15.00 | $15.00 | 1,597,200 | — | — |
| 2013-12-23 | $11.71 | $11.71 | 889,800 | — | — |
| 2013-12-20 | $10.65 | $10.65 | 3,600,000 | — | — |
| 2013-12-19 | $7.15 | $7.15 | 25,800 | — | — |
| 2013-12-18 | $6.86 | $6.86 | 18,600 | — | — |
| 2013-12-17 | $6.95 | $6.95 | 38,200 | — | — |
| 2013-12-16 | $7.10 | $7.10 | 61,100 | — | — |
| 2013-12-13 | $7.57 | $7.57 | 35,600 | — | — |
| 2013-12-12 | $7.62 | $7.62 | 94,200 | — | — |
| 2013-12-11 | $7.06 | $7.06 | 103,800 | — | — |
| 2013-12-10 | $7.93 | $7.93 | 44,100 | — | — |
| 2013-12-09 | $7.88 | $7.88 | 35,600 | — | — |
| 2013-12-06 | $7.81 | $7.81 | 31,100 | — | — |
| 2013-12-05 | $7.90 | $7.90 | 19,500 | — | — |
| 2013-12-04 | $8.09 | $8.09 | 49,300 | — | — |
| 2013-12-03 | $8.03 | $8.03 | 103,700 | — | — |
| 2013-12-02 | $7.82 | $7.82 | 56,900 | — | — |
| 2013-11-29 | $8.30 | $8.30 | 79,800 | — | — |
| 2013-11-27 | $8.48 | $8.48 | 37,300 | — | — |
| 2013-11-26 | $8.50 | $8.50 | 50,700 | — | — |
| 2013-11-25 | $8.31 | $8.31 | 166,300 | — | — |
| 2013-11-22 | $7.98 | $7.98 | 91,000 | — | — |
| 2013-11-21 | $7.70 | $7.70 | 43,300 | — | — |
| 2013-11-20 | $7.51 | $7.51 | 62,800 | — | — |
| 2013-11-19 | $7.25 | $7.25 | 93,600 | — | — |
| 2013-11-18 | $7.05 | $7.05 | 33,100 | — | — |
| 2013-11-15 | $6.90 | $6.90 | 8,100 | — | — |
| 2013-11-14 | $7.14 | $7.14 | 2,400 | — | — |
| 2013-11-13 | $7.08 | $7.08 | 9,500 | — | — |
| 2013-11-12 | $7.20 | $7.20 | 26,400 | — | — |
| 2013-11-11 | $6.91 | $6.91 | 44,500 | — | — |
| 2013-11-08 | $7.01 | $7.01 | 11,900 | — | — |
| 2013-11-07 | $6.98 | $6.98 | 63,300 | — | — |
| 2013-11-06 | $7.04 | $7.04 | 67,400 | — | — |
| 2013-11-05 | $6.66 | $6.66 | 12,900 | — | — |
| 2013-11-04 | $6.60 | $6.60 | 50,500 | — | — |
| 2013-11-01 | $6.44 | $6.44 | 9,900 | — | — |
| 2013-10-31 | $6.50 | $6.50 | 15,400 | — | — |
| 2013-10-30 | $6.60 | $6.60 | 5,800 | — | — |
| 2013-10-29 | $6.52 | $6.52 | 18,000 | — | — |
| 2013-10-28 | $6.52 | $6.52 | 27,200 | — | — |
| 2013-10-25 | $6.48 | $6.48 | 13,100 | — | — |
| 2013-10-24 | $6.55 | $6.55 | 24,400 | — | — |
| 2013-10-23 | $6.53 | $6.53 | 30,600 | — | — |
| 2013-10-22 | $6.39 | $6.39 | 117,600 | — | — |
| 2013-10-21 | $6.39 | $6.39 | 17,500 | — | — |
| 2013-10-18 | $6.36 | $6.36 | 9,700 | — | — |
| 2013-10-17 | $6.37 | $6.37 | 28,700 | — | — |
| 2013-10-16 | $6.52 | $6.52 | 45,900 | — | — |
| 2013-10-15 | $6.40 | $6.40 | 26,100 | — | — |
| 2013-10-14 | $6.40 | $6.40 | 28,500 | — | — |
| 2013-10-11 | $6.49 | $6.49 | 12,000 | — | — |
| 2013-10-10 | $6.33 | $6.33 | 46,700 | — | — |
| 2013-10-09 | $6.64 | $6.64 | 61,200 | — | — |
| 2013-10-08 | $6.22 | $6.22 | 38,800 | — | — |
| 2013-10-07 | $6.23 | $6.23 | 27,000 | — | — |
| 2013-10-04 | $6.25 | $6.25 | 19,900 | — | — |
| 2013-10-03 | $6.26 | $6.26 | 19,800 | — | — |
| 2013-10-02 | $6.46 | $6.46 | 6,100 | — | — |
| 2013-10-01 | $6.22 | $6.22 | 11,600 | — | — |
| 2013-09-30 | $6.21 | $6.21 | 20,500 | — | — |
| 2013-09-27 | $6.50 | $6.50 | 8,700 | — | — |
| 2013-09-26 | $6.24 | $6.24 | 13,200 | — | — |
| 2013-09-25 | $6.26 | $6.26 | 11,800 | — | — |
| 2013-09-24 | $6.25 | $6.25 | 42,300 | — | — |
| 2013-09-23 | $6.49 | $6.49 | 53,300 | — | — |
| 2013-09-20 | $6.53 | $6.53 | 10,400 | — | — |
| 2013-09-19 | $6.51 | $6.51 | 32,300 | — | — |
| 2013-09-18 | $6.80 | $6.80 | 14,000 | — | — |
| 2013-09-17 | $6.90 | $6.90 | 8,500 | — | — |
| 2013-09-16 | $6.83 | $6.83 | 8,100 | — | — |
| 2013-09-13 | $6.83 | $6.83 | 17,300 | — | — |
| 2013-09-12 | $6.96 | $6.96 | 6,400 | — | — |
| 2013-09-11 | $6.98 | $6.98 | 15,900 | — | — |
| 2013-09-10 | $6.98 | $6.98 | 84,800 | — | — |
| 2013-09-09 | $7.09 | $7.09 | 8,100 | — | — |
| 2013-09-06 | $7.03 | $7.03 | 14,200 | — | — |
| 2013-09-05 | $7.02 | $7.02 | 10,900 | — | — |
| 2013-09-04 | $7.10 | $7.10 | 6,900 | — | — |
| 2013-09-03 | $7.19 | $7.19 | 15,000 | — | — |
| 2013-08-30 | $7.29 | $7.29 | 5,900 | — | — |
| 2013-08-29 | $7.35 | $7.35 | 27,700 | — | — |
| 2013-08-28 | $7.17 | $7.17 | 14,100 | — | — |
| 2013-08-27 | $7.26 | $7.26 | 15,900 | — | — |
| 2013-08-26 | $7.30 | $7.30 | 6,300 | — | — |
| 2013-08-23 | $7.19 | $7.19 | 6,900 | — | — |
| 2013-08-22 | $7.25 | $7.25 | 5,600 | — | — |
| 2013-08-21 | $7.41 | $7.41 | 8,900 | — | — |
| 2013-08-20 | $7.30 | $7.30 | 3,800 | — | — |
| 2013-08-19 | $7.26 | $7.26 | 8,100 | — | — |
| 2013-08-16 | $7.26 | $7.26 | 21,900 | — | — |
| 2013-08-15 | $7.25 | $7.25 | 8,400 | — | — |
| 2013-08-14 | $7.43 | $7.43 | 17,400 | — | — |
| 2013-08-13 | $7.39 | $7.39 | 6,600 | — | — |
| 2013-08-12 | $7.22 | $7.22 | 15,400 | — | — |
| 2013-08-09 | $7.19 | $7.19 | 5,900 | — | — |
| 2013-08-08 | $7.11 | $7.11 | 12,300 | — | — |
| 2013-08-07 | $7.16 | $7.16 | 27,700 | — | — |
| 2013-08-06 | $7.19 | $7.19 | 29,100 | — | — |
| 2013-08-05 | $6.93 | $6.93 | 19,100 | — | — |
| 2013-08-02 | $7.01 | $7.01 | 21,800 | — | — |
| 2013-08-01 | $7.11 | $7.11 | 23,000 | — | — |
| 2013-07-31 | $7.23 | $7.23 | 15,300 | — | — |
| 2013-07-30 | $7.40 | $7.40 | 24,300 | — | — |
| 2013-07-29 | $6.95 | $6.95 | 16,300 | — | — |
| 2013-07-26 | $6.95 | $6.95 | 20,500 | — | — |
| 2013-07-25 | $6.82 | $6.82 | 19,800 | — | — |
| 2013-07-24 | $6.95 | $6.95 | 17,200 | — | — |
| 2013-07-23 | $7.06 | $7.06 | 21,600 | — | — |
| 2013-07-22 | $7.15 | $7.15 | 31,600 | — | — |
| 2013-07-19 | $7.05 | $7.05 | 26,400 | — | — |
| 2013-07-18 | $7.00 | $7.00 | 40,900 | — | — |
| 2013-07-17 | $6.93 | $6.93 | 42,200 | — | — |
| 2013-07-16 | $6.83 | $6.83 | 17,700 | — | — |
| 2013-07-15 | $6.85 | $6.85 | 32,300 | — | — |
| 2013-07-12 | $6.81 | $6.81 | 42,300 | — | — |
| 2013-07-11 | $6.98 | $6.98 | 184,600 | — | — |
| 2013-07-10 | $7.37 | $7.37 | 127,500 | — | — |
| 2013-07-09 | $7.22 | $7.22 | 103,800 | — | — |
| 2013-07-08 | $8.39 | $8.39 | 31,800 | — | — |
| 2013-07-05 | $9.35 | $9.35 | 75,600 | — | — |
| 2013-07-03 | $8.05 | $8.05 | 1,500 | — | — |
| 2013-07-02 | $7.51 | $7.51 | 70,400 | — | — |
| 2013-07-01 | $8.45 | $8.45 | 18,500 | — | — |
| 2013-06-28 | $8.17 | $8.17 | 39,700 | — | — |
| 2013-06-27 | $8.15 | $8.15 | 89,000 | — | — |
| 2013-06-26 | $7.65 | $7.65 | 70,700 | — | — |
| 2013-06-25 | $7.00 | $7.00 | 57,100 | — | — |
| 2013-06-24 | $6.75 | $6.75 | 85,700 | — | — |
| 2013-06-21 | $6.81 | $6.81 | 409,800 | — | — |
| 2013-06-20 | $5.42 | $5.42 | 120,300 | — | — |
| 2013-06-19 | $6.00 | $6.00 | 93,500 | — | — |
| 2013-06-18 | $6.40 | $6.40 | 157,600 | — | — |
| 2013-06-17 | $6.95 | $6.95 | 214,600 | — | — |
| 2013-06-14 | $8.59 | $8.59 | 169,800 | — | — |
| 2013-06-13 | $8.09 | $8.09 | 14,100 | — | — |
| 2013-06-12 | $7.97 | $7.97 | 21,000 | — | — |
| 2013-06-11 | $7.75 | $7.75 | 31,700 | — | — |
| 2013-06-10 | $8.17 | $8.17 | 22,400 | — | — |
| 2013-06-07 | $8.49 | $8.49 | 11,700 | — | — |
| 2013-06-06 | $8.42 | $8.42 | 1,900 | — | — |
| 2013-06-05 | $8.47 | $8.47 | 25,700 | — | — |
| 2013-06-04 | $8.30 | $8.30 | 41,800 | — | — |
| 2013-06-03 | $8.85 | $8.85 | 27,500 | — | — |
| 2013-05-31 | $9.18 | $9.18 | 21,900 | — | — |
| 2013-05-30 | $9.17 | $9.17 | 11,900 | — | — |
| 2013-05-29 | $9.39 | $9.39 | 7,700 | — | — |
| 2013-05-28 | $9.55 | $9.55 | 42,300 | — | — |
| 2013-05-24 | $9.33 | $9.33 | 47,300 | — | — |
| 2013-05-23 | $9.20 | $9.20 | 61,500 | — | — |
| 2013-05-22 | $9.51 | $9.51 | 120,700 | — | — |
| 2013-05-21 | $10.20 | $10.20 | 130,200 | — | — |
| 2013-05-20 | $9.89 | $9.89 | 312,300 | — | — |
| 2013-05-17 | $8.60 | $8.60 | 382,400 | — | — |
| 2013-05-16 | $8.49 | $8.49 | 20,900 | — | — |
| 2013-05-15 | $8.12 | $8.12 | 15,600 | — | — |
| 2013-05-14 | $8.40 | $8.40 | 53,100 | — | — |
| 2013-05-13 | $8.85 | $8.85 | 30,500 | — | — |
| 2013-05-10 | $8.50 | $8.50 | 5,600 | — | — |
| 2013-05-09 | $8.77 | $8.77 | 13,300 | — | — |
| 2013-05-08 | $8.64 | $8.64 | 19,600 | — | — |
| 2013-05-07 | $8.65 | $8.65 | 19,700 | — | — |
| 2013-05-06 | $9.50 | $9.50 | 20,600 | — | — |
| 2013-05-03 | $9.85 | $9.85 | 27,100 | — | — |
| 2013-05-02 | $9.78 | $9.78 | 40,000 | — | — |
| 2013-05-01 | $9.85 | $9.85 | 54,000 | — | — |
| 2013-04-30 | $9.35 | $9.35 | 27,700 | — | — |
| 2013-04-29 | $8.84 | $8.84 | 23,400 | — | — |
| 2013-04-26 | $7.98 | $7.98 | 5,400 | — | — |
| 2013-04-25 | $8.02 | $8.02 | 13,100 | — | — |
| 2013-04-24 | $8.18 | $8.18 | 7,800 | — | — |
| 2013-04-23 | $7.79 | $7.79 | 23,000 | — | — |
| 2013-04-22 | $6.86 | $6.86 | 8,100 | — | — |
| 2013-04-19 | $6.30 | $6.30 | 6,000 | — | — |
| 2013-04-18 | $6.11 | $6.11 | 19,000 | — | — |
| 2013-04-17 | $6.60 | $6.60 | 3,700 | — | — |
| 2013-04-16 | $6.91 | $6.91 | 17,800 | — | — |
| 2013-04-15 | $6.96 | $6.96 | 12,300 | — | — |
| 2013-04-12 | $7.88 | $7.88 | 8,500 | — | — |
| 2013-04-11 | $8.15 | $8.15 | 6,800 | — | — |
| 2013-04-10 | $8.16 | $8.16 | 16,300 | — | — |
| 2013-04-09 | $8.36 | $8.36 | 17,600 | — | — |
| 2013-04-08 | $8.36 | $8.36 | 3,500 | — | — |
| 2013-04-05 | $8.59 | $8.59 | 4,900 | — | — |
| 2013-04-04 | $8.31 | $8.31 | 9,500 | — | — |
| 2013-04-03 | $8.65 | $8.65 | 8,600 | — | — |
| 2013-04-02 | $8.56 | $8.56 | 7,900 | — | — |
| 2013-04-01 | $8.69 | $8.69 | 6,900 | — | — |
| 2013-03-28 | $8.60 | $8.60 | 6,300 | — | — |
| 2013-03-27 | $8.70 | $8.70 | 900 | — | — |
| 2013-03-26 | $8.50 | $8.50 | 4,200 | — | — |
| 2013-03-25 | $8.50 | $8.50 | 8,500 | — | — |
| 2013-03-22 | $8.71 | $8.71 | 1,200 | — | — |
| 2013-03-21 | $8.53 | $8.53 | 1,400 | — | — |
| 2013-03-20 | $8.51 | $8.51 | 5,600 | — | — |
| 2013-03-19 | $8.60 | $8.60 | 3,500 | — | — |
| 2013-03-18 | $8.77 | $8.77 | 6,500 | — | — |
| 2013-03-15 | $8.52 | $8.52 | 1,500 | — | — |
| 2013-03-14 | $8.50 | $8.50 | 9,000 | — | — |
| 2013-03-13 | $8.68 | $8.68 | 3,900 | — | — |
| 2013-03-12 | $8.61 | $8.61 | 7,700 | — | — |
| 2013-03-11 | $8.99 | $8.99 | 11,900 | — | — |
| 2013-03-08 | $8.50 | $8.50 | 22,000 | — | — |
| 2013-03-07 | $9.20 | $9.20 | 4,300 | — | — |
| 2013-03-06 | $9.20 | $9.20 | 14,700 | — | — |
| 2013-03-05 | $9.36 | $9.36 | 25,900 | — | — |
| 2013-03-04 | $9.02 | $9.02 | 5,500 | — | — |
| 2013-03-01 | $9.02 | $9.02 | 2,300 | — | — |
| 2013-02-28 | $9.00 | $9.00 | 20,100 | — | — |
| 2013-02-27 | $8.80 | $8.80 | 7,000 | — | — |
| 2013-02-26 | $8.61 | $8.61 | 2,400 | — | — |
| 2013-02-25 | $8.75 | $8.75 | 13,600 | — | — |
| 2013-02-22 | $8.75 | $8.75 | 5,300 | — | — |
| 2013-02-21 | $9.00 | $9.00 | 10,200 | — | — |
| 2013-02-20 | $8.40 | $8.40 | 31,400 | — | — |
| 2013-02-19 | $9.60 | $9.60 | 28,000 | — | — |
| 2013-02-15 | $8.87 | $8.87 | 3,000 | — | — |
| 2013-02-14 | $8.90 | $8.90 | 9,900 | — | — |
| 2013-02-13 | $9.24 | $9.24 | 14,300 | — | — |
| 2013-02-12 | $9.30 | $9.30 | 12,400 | — | — |
| 2013-02-11 | $9.25 | $9.25 | 24,400 | — | — |
| 2013-02-08 | $7.30 | $7.30 | 2,500 | — | — |
| 2013-02-07 | $7.30 | $7.30 | 10,600 | — | — |
| 2013-02-06 | $7.00 | $7.00 | 15,500 | — | — |
| 2013-02-05 | $6.24 | $6.24 | 8,600 | — | — |
| 2013-02-04 | $6.53 | $6.53 | 29,900 | — | — |
| 2013-02-01 | $7.25 | $7.25 | 1,900 | — | — |
| 2013-01-31 | $7.39 | $7.39 | 1,900 | — | — |
| 2013-01-30 | $7.09 | $7.09 | 5,500 | — | — |
| 2013-01-29 | $7.60 | $7.60 | 8,200 | — | — |
| 2013-01-28 | $7.50 | $7.50 | 29,600 | — | — |
| 2013-01-25 | $6.51 | $6.51 | 9,200 | — | — |
| 2013-01-24 | $7.49 | $7.49 | 6,300 | — | — |
| 2013-01-23 | $7.50 | $7.50 | 1,200 | — | — |
| 2013-01-22 | $7.20 | $7.20 | 14,825 | — | — |
| 2013-01-18 | $7.20 | $7.20 | 17,525 | — | — |
| 2013-01-17 | $8.04 | $8.04 | 23,158 | — | — |
| 2013-01-16 | $7.44 | $7.44 | 18,858 | — | — |
| 2013-01-15 | $7.68 | $7.68 | 31,183 | — | — |
| 2013-01-14 | $8.76 | $8.76 | 38,242 | — | — |
| 2013-01-11 | $5.40 | $5.40 | 9,333 | — | — |
| 2013-01-10 | $4.80 | $4.80 | 1,600 | — | — |
| 2013-01-09 | $4.56 | $4.56 | 700 | — | — |
| 2013-01-08 | $4.56 | $4.56 | 5,075 | — | — |
| 2013-01-07 | $4.68 | $4.68 | 38,767 | — | — |
| 2013-01-04 | $3.96 | $3.96 | 250 | — | — |
| 2013-01-03 | $3.84 | $3.84 | 2,642 | — | — |
| 2013-01-02 | $4.08 | $4.08 | 883 | — | — |