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
- 1998-05-21 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 | $7.73 | $7.73 | 79,100 | — | — |
| 2013-12-30 | $7.75 | $7.75 | 40,600 | — | — |
| 2013-12-27 | $7.85 | $7.85 | 36,200 | — | — |
| 2013-12-26 | $7.87 | $7.87 | 38,700 | — | — |
| 2013-12-24 | $8.02 | $8.02 | 60,000 | — | — |
| 2013-12-23 | $7.89 | $7.89 | 76,500 | — | — |
| 2013-12-20 | $7.91 | $7.91 | 332,200 | — | — |
| 2013-12-19 | $7.77 | $7.77 | 53,600 | — | — |
| 2013-12-18 | $7.91 | $7.91 | 61,300 | — | — |
| 2013-12-17 | $7.79 | $7.79 | 32,800 | — | — |
| 2013-12-16 | $7.91 | $7.91 | 95,400 | — | — |
| 2013-12-13 | $7.47 | $7.47 | 47,700 | — | — |
| 2013-12-12 | $7.57 | $7.57 | 66,800 | — | — |
| 2013-12-11 | $7.73 | $7.73 | 174,800 | — | — |
| 2013-12-10 | $7.70 | $7.70 | 142,900 | — | — |
| 2013-12-09 | $7.75 | $7.75 | 101,300 | — | — |
| 2013-12-06 | $7.74 | $7.74 | 56,400 | — | — |
| 2013-12-05 | $7.74 | $7.74 | 49,000 | — | — |
| 2013-12-04 | $7.68 | $7.68 | 78,500 | — | — |
| 2013-12-03 | $7.64 | $7.64 | 60,500 | — | — |
| 2013-12-02 | $7.60 | $7.60 | 96,700 | — | — |
| 2013-11-29 | $7.70 | $7.70 | 34,500 | — | — |
| 2013-11-27 | $7.68 | $7.68 | 28,100 | — | — |
| 2013-11-26 | $7.60 | $7.60 | 55,800 | — | — |
| 2013-11-25 | $7.53 | $7.53 | 69,100 | — | — |
| 2013-11-22 | $7.40 | $7.40 | 68,900 | — | — |
| 2013-11-21 | $7.36 | $7.36 | 63,700 | — | — |
| 2013-11-20 | $7.20 | $7.20 | 38,200 | — | — |
| 2013-11-19 | $7.25 | $7.25 | 27,100 | — | — |
| 2013-11-18 | $7.31 | $7.31 | 47,200 | — | — |
| 2013-11-15 | $7.38 | $7.38 | 91,500 | — | — |
| 2013-11-14 | $7.34 | $7.34 | 89,200 | — | — |
| 2013-11-13 | $7.38 | $7.38 | 94,500 | — | — |
| 2013-11-12 | $7.38 | $7.38 | 84,600 | — | — |
| 2013-11-11 | $7.35 | $7.35 | 75,600 | — | — |
| 2013-11-08 | $7.40 | $7.40 | 90,700 | — | — |
| 2013-11-07 | $7.35 | $7.35 | 77,800 | — | — |
| 2013-11-06 | $7.39 | $7.39 | 97,700 | — | — |
| 2013-11-05 | $7.39 | $7.39 | 90,300 | — | — |
| 2013-11-04 | $7.46 | $7.46 | 130,800 | — | — |
| 2013-11-01 | $7.51 | $7.51 | 162,500 | — | — |
| 2013-10-31 | $7.51 | $7.51 | 172,400 | — | — |
| 2013-10-30 | $7.54 | $7.54 | 136,400 | — | — |
| 2013-10-29 | $7.67 | $7.67 | 162,500 | — | — |
| 2013-10-28 | $7.72 | $7.72 | 72,500 | — | — |
| 2013-10-25 | $7.78 | $7.78 | 74,900 | — | — |
| 2013-10-24 | $7.67 | $7.67 | 59,300 | — | — |
| 2013-10-23 | $7.62 | $7.62 | 108,000 | — | — |
| 2013-10-22 | $7.62 | $7.62 | 109,300 | — | — |
| 2013-10-21 | $7.49 | $7.49 | 89,700 | — | — |
| 2013-10-18 | $7.53 | $7.53 | 161,900 | — | — |
| 2013-10-17 | $7.51 | $7.51 | 117,400 | — | — |
| 2013-10-16 | $7.55 | $7.55 | 182,200 | — | — |
| 2013-10-15 | $7.80 | $7.80 | 100,000 | — | — |
| 2013-10-14 | $7.83 | $7.83 | 98,800 | — | — |
| 2013-10-11 | $7.88 | $7.88 | 70,900 | — | — |
| 2013-10-10 | $7.79 | $7.79 | 56,700 | — | — |
| 2013-10-09 | $7.79 | $7.79 | 59,200 | — | — |
| 2013-10-08 | $7.79 | $7.79 | 97,800 | — | — |
| 2013-10-07 | $7.75 | $7.75 | 46,700 | — | — |
| 2013-10-04 | $7.82 | $7.82 | 69,000 | — | — |
| 2013-10-03 | $7.80 | $7.80 | 83,400 | — | — |
| 2013-10-02 | $7.89 | $7.89 | 60,200 | — | — |
| 2013-10-01 | $7.95 | $7.95 | 82,400 | — | — |
| 2013-09-30 | $7.89 | $7.89 | 96,600 | — | — |
| 2013-09-27 | $7.90 | $7.90 | 42,700 | — | — |
| 2013-09-26 | $7.96 | $7.96 | 40,000 | — | — |
| 2013-09-25 | $7.97 | $7.97 | 73,500 | — | — |
| 2013-09-24 | $8.00 | $8.00 | 101,500 | — | — |
| 2013-09-23 | $7.99 | $7.99 | 68,300 | — | — |
| 2013-09-20 | $8.02 | $8.02 | 173,800 | — | — |
| 2013-09-19 | $7.89 | $7.89 | 51,600 | — | — |
| 2013-09-18 | $8.00 | $8.00 | 55,000 | — | — |
| 2013-09-17 | $7.97 | $7.97 | 129,100 | — | — |
| 2013-09-16 | $7.88 | $7.88 | 81,800 | — | — |
| 2013-09-13 | $7.96 | $7.96 | 58,900 | — | — |
| 2013-09-12 | $7.92 | $7.92 | 41,800 | — | — |
| 2013-09-11 | $7.95 | $7.95 | 70,000 | — | — |
| 2013-09-10 | $7.99 | $7.99 | 113,600 | — | — |
| 2013-09-09 | $8.08 | $8.08 | 75,200 | — | — |
| 2013-09-06 | $7.97 | $7.97 | 44,000 | — | — |
| 2013-09-05 | $7.97 | $7.97 | 38,600 | — | — |
| 2013-09-04 | $8.02 | $8.02 | 73,600 | — | — |
| 2013-09-03 | $8.03 | $8.03 | 86,600 | — | — |
| 2013-08-30 | $7.90 | $7.90 | 108,200 | — | — |
| 2013-08-29 | $7.95 | $7.95 | 60,300 | — | — |
| 2013-08-28 | $7.86 | $7.86 | 60,800 | — | — |
| 2013-08-27 | $7.91 | $7.91 | 113,100 | — | — |
| 2013-08-26 | $8.06 | $8.06 | 57,600 | — | — |
| 2013-08-23 | $8.06 | $8.06 | 76,000 | — | — |
| 2013-08-22 | $8.10 | $8.10 | 34,100 | — | — |
| 2013-08-21 | $7.92 | $7.92 | 91,500 | — | — |
| 2013-08-20 | $8.01 | $8.01 | 70,200 | — | — |
| 2013-08-19 | $7.93 | $7.93 | 78,800 | — | — |
| 2013-08-16 | $8.01 | $8.01 | 147,000 | — | — |
| 2013-08-15 | $8.01 | $8.01 | 159,400 | — | — |
| 2013-08-14 | $8.13 | $8.13 | 76,000 | — | — |
| 2013-08-13 | $8.18 | $8.18 | 35,500 | — | — |
| 2013-08-12 | $8.20 | $8.20 | 59,900 | — | — |
| 2013-08-09 | $8.13 | $8.13 | 44,100 | — | — |
| 2013-08-08 | $8.15 | $8.15 | 66,300 | — | — |
| 2013-08-07 | $8.14 | $8.14 | 103,900 | — | — |
| 2013-08-06 | $8.20 | $8.20 | 75,100 | — | — |
| 2013-08-05 | $8.21 | $8.21 | 49,600 | — | — |
| 2013-08-02 | $8.20 | $8.20 | 67,500 | — | — |
| 2013-08-01 | $8.21 | $8.21 | 70,200 | — | — |
| 2013-07-31 | $8.23 | $8.23 | 90,300 | — | — |
| 2013-07-30 | $8.25 | $8.25 | 72,000 | — | — |
| 2013-07-29 | $8.21 | $8.21 | 65,100 | — | — |
| 2013-07-26 | $8.23 | $8.23 | 115,900 | — | — |
| 2013-07-25 | $8.25 | $8.25 | 226,200 | — | — |
| 2013-07-24 | $8.80 | $8.80 | 69,400 | — | — |
| 2013-07-23 | $8.74 | $8.74 | 37,300 | — | — |
| 2013-07-22 | $8.81 | $8.81 | 40,700 | — | — |
| 2013-07-19 | $8.77 | $8.77 | 39,200 | — | — |
| 2013-07-18 | $8.84 | $8.84 | 35,700 | — | — |
| 2013-07-17 | $8.90 | $8.90 | 35,600 | — | — |
| 2013-07-16 | $8.94 | $8.94 | 48,900 | — | — |
| 2013-07-15 | $8.92 | $8.92 | 45,200 | — | — |
| 2013-07-12 | $8.96 | $8.96 | 48,900 | — | — |
| 2013-07-11 | $8.94 | $8.94 | 90,200 | — | — |
| 2013-07-10 | $8.87 | $8.87 | 59,300 | — | — |
| 2013-07-09 | $8.80 | $8.80 | 52,400 | — | — |
| 2013-07-08 | $8.70 | $8.70 | 43,500 | — | — |
| 2013-07-05 | $8.63 | $8.63 | 92,100 | — | — |
| 2013-07-03 | $8.63 | $8.63 | 34,800 | — | — |
| 2013-07-02 | $8.61 | $8.61 | 71,800 | — | — |
| 2013-07-01 | $8.66 | $8.66 | 113,300 | — | — |
| 2013-06-28 | $8.31 | $8.31 | 136,700 | — | — |
| 2013-06-27 | $8.31 | $8.31 | 36,900 | — | — |
| 2013-06-26 | $8.26 | $8.26 | 58,600 | — | — |
| 2013-06-25 | $8.32 | $8.32 | 100,900 | — | — |
| 2013-06-24 | $8.15 | $8.15 | 186,700 | — | — |
| 2013-06-21 | $8.26 | $8.26 | 209,100 | — | — |
| 2013-06-20 | $8.25 | $8.25 | 102,000 | — | — |
| 2013-06-19 | $8.32 | $8.32 | 33,400 | — | — |
| 2013-06-18 | $8.34 | $8.34 | 43,200 | — | — |
| 2013-06-17 | $8.31 | $8.31 | 56,300 | — | — |
| 2013-06-14 | $8.30 | $8.30 | 33,600 | — | — |
| 2013-06-13 | $8.49 | $8.49 | 41,300 | — | — |
| 2013-06-12 | $8.30 | $8.30 | 42,300 | — | — |
| 2013-06-11 | $8.25 | $8.25 | 38,400 | — | — |
| 2013-06-10 | $8.35 | $8.35 | 46,100 | — | — |
| 2013-06-07 | $8.42 | $8.42 | 30,100 | — | — |
| 2013-06-06 | $8.40 | $8.40 | 58,900 | — | — |
| 2013-06-05 | $8.25 | $8.25 | 58,600 | — | — |
| 2013-06-04 | $8.37 | $8.37 | 70,100 | — | — |
| 2013-06-03 | $8.58 | $8.58 | 136,700 | — | — |
| 2013-05-31 | $8.38 | $8.38 | 168,600 | — | — |
| 2013-05-30 | $8.52 | $8.52 | 33,900 | — | — |
| 2013-05-29 | $8.44 | $8.44 | 54,400 | — | — |
| 2013-05-28 | $8.60 | $8.60 | 66,200 | — | — |
| 2013-05-24 | $8.45 | $8.45 | 103,500 | — | — |
| 2013-05-23 | $8.46 | $8.46 | 75,500 | — | — |
| 2013-05-22 | $8.34 | $8.34 | 109,800 | — | — |
| 2013-05-21 | $8.65 | $8.65 | 52,500 | — | — |
| 2013-05-20 | $8.66 | $8.66 | 73,000 | — | — |
| 2013-05-17 | $8.65 | $8.65 | 89,600 | — | — |
| 2013-05-16 | $8.59 | $8.59 | 41,600 | — | — |
| 2013-05-15 | $8.56 | $8.56 | 68,000 | — | — |
| 2013-05-14 | $8.50 | $8.50 | 67,200 | — | — |
| 2013-05-13 | $8.38 | $8.38 | 60,500 | — | — |
| 2013-05-10 | $8.44 | $8.44 | 42,300 | — | — |
| 2013-05-09 | $8.49 | $8.49 | 41,900 | — | — |
| 2013-05-08 | $8.44 | $8.44 | 47,100 | — | — |
| 2013-05-07 | $8.48 | $8.48 | 56,100 | — | — |
| 2013-05-06 | $8.46 | $8.46 | 37,700 | — | — |
| 2013-05-03 | $8.50 | $8.50 | 53,100 | — | — |
| 2013-05-02 | $8.34 | $8.34 | 67,700 | — | — |
| 2013-05-01 | $8.25 | $8.25 | 215,700 | — | — |
| 2013-04-30 | $8.51 | $8.51 | 144,500 | — | — |
| 2013-04-29 | $8.64 | $8.64 | 95,100 | — | — |
| 2013-04-26 | $8.42 | $8.42 | 107,200 | — | — |
| 2013-04-25 | $8.51 | $8.51 | 103,800 | — | — |
| 2013-04-24 | $8.44 | $8.44 | 53,600 | — | — |
| 2013-04-23 | $8.39 | $8.39 | 72,600 | — | — |
| 2013-04-22 | $8.16 | $8.16 | 85,100 | — | — |
| 2013-04-19 | $8.31 | $8.31 | 110,700 | — | — |
| 2013-04-18 | $8.18 | $8.18 | 285,500 | — | — |
| 2013-04-17 | $8.24 | $8.24 | 213,900 | — | — |
| 2013-04-16 | $8.43 | $8.43 | 79,200 | — | — |
| 2013-04-15 | $8.11 | $8.11 | 129,700 | — | — |
| 2013-04-12 | $8.28 | $8.28 | 62,400 | — | — |
| 2013-04-11 | $8.38 | $8.38 | 84,200 | — | — |
| 2013-04-10 | $8.45 | $8.45 | 86,700 | — | — |
| 2013-04-09 | $8.25 | $8.25 | 87,300 | — | — |
| 2013-04-08 | $8.34 | $8.34 | 92,700 | — | — |
| 2013-04-05 | $8.37 | $8.37 | 106,600 | — | — |
| 2013-04-04 | $8.38 | $8.38 | 114,700 | — | — |
| 2013-04-03 | $8.38 | $8.38 | 72,800 | — | — |
| 2013-04-02 | $8.45 | $8.45 | 77,000 | — | — |
| 2013-04-01 | $8.43 | $8.43 | 82,500 | — | — |
| 2013-03-28 | $8.44 | $8.44 | 81,900 | — | — |
| 2013-03-27 | $8.46 | $8.46 | 45,500 | — | — |
| 2013-03-26 | $8.44 | $8.44 | 84,600 | — | — |
| 2013-03-25 | $8.43 | $8.43 | 100,300 | — | — |
| 2013-03-22 | $8.45 | $8.45 | 42,600 | — | — |
| 2013-03-21 | $8.45 | $8.45 | 135,900 | — | — |
| 2013-03-20 | $8.32 | $8.32 | 65,300 | — | — |
| 2013-03-19 | $8.29 | $8.29 | 80,300 | — | — |
| 2013-03-18 | $8.42 | $8.42 | 104,900 | — | — |
| 2013-03-15 | $8.37 | $8.37 | 214,400 | — | — |
| 2013-03-14 | $8.43 | $8.43 | 134,000 | — | — |
| 2013-03-13 | $8.40 | $8.40 | 142,500 | — | — |
| 2013-03-12 | $8.32 | $8.32 | 62,400 | — | — |
| 2013-03-11 | $8.38 | $8.38 | 137,900 | — | — |
| 2013-03-08 | $8.72 | $8.72 | 47,400 | — | — |
| 2013-03-07 | $8.70 | $8.70 | 59,500 | — | — |
| 2013-03-06 | $8.61 | $8.61 | 66,000 | — | — |
| 2013-03-05 | $8.75 | $8.75 | 114,400 | — | — |
| 2013-03-04 | $8.61 | $8.61 | 149,600 | — | — |
| 2013-03-01 | $8.31 | $8.31 | 95,900 | — | — |
| 2013-02-28 | $8.27 | $8.27 | 83,700 | — | — |
| 2013-02-27 | $8.33 | $8.33 | 69,700 | — | — |
| 2013-02-26 | $8.29 | $8.29 | 111,900 | — | — |
| 2013-02-25 | $8.30 | $8.30 | 129,400 | — | — |
| 2013-02-22 | $8.27 | $8.27 | 182,900 | — | — |
| 2013-02-21 | $7.78 | $7.78 | 321,400 | — | — |
| 2013-02-20 | $8.19 | $8.19 | 161,600 | — | — |
| 2013-02-19 | $8.33 | $8.33 | 215,100 | — | — |
| 2013-02-15 | $8.22 | $8.22 | 94,700 | — | — |
| 2013-02-14 | $8.08 | $8.08 | 83,800 | — | — |
| 2013-02-13 | $7.78 | $7.78 | 252,300 | — | — |
| 2013-02-12 | $7.66 | $7.66 | 104,800 | — | — |
| 2013-02-11 | $7.66 | $7.66 | 53,500 | — | — |
| 2013-02-08 | $7.62 | $7.62 | 42,800 | — | — |
| 2013-02-07 | $7.65 | $7.65 | 137,600 | — | — |
| 2013-02-06 | $7.70 | $7.70 | 101,700 | — | — |
| 2013-02-05 | $7.83 | $7.83 | 99,700 | — | — |
| 2013-02-04 | $7.74 | $7.74 | 123,200 | — | — |
| 2013-02-01 | $8.15 | $8.15 | 72,000 | — | — |
| 2013-01-31 | $8.10 | $8.10 | 146,600 | — | — |
| 2013-01-30 | $7.87 | $7.87 | 93,200 | — | — |
| 2013-01-29 | $7.96 | $7.96 | 158,600 | — | — |
| 2013-01-28 | $7.94 | $7.94 | 181,700 | — | — |
| 2013-01-25 | $7.78 | $7.78 | 101,000 | — | — |
| 2013-01-24 | $7.85 | $7.85 | 107,800 | — | — |
| 2013-01-23 | $7.85 | $7.85 | 68,500 | — | — |
| 2013-01-22 | $7.98 | $7.98 | 166,400 | — | — |
| 2013-01-18 | $7.76 | $7.76 | 87,100 | — | — |
| 2013-01-17 | $7.88 | $7.88 | 99,000 | — | — |
| 2013-01-16 | $7.90 | $7.90 | 57,900 | — | — |
| 2013-01-15 | $8.00 | $8.00 | 123,000 | — | — |
| 2013-01-14 | $8.11 | $8.11 | 61,400 | — | — |
| 2013-01-11 | $8.06 | $8.06 | 59,800 | — | — |
| 2013-01-10 | $7.93 | $7.93 | 113,800 | — | — |
| 2013-01-09 | $7.82 | $7.82 | 129,700 | — | — |
| 2013-01-08 | $7.60 | $7.60 | 202,200 | — | — |
| 2013-01-07 | $7.63 | $7.63 | 160,800 | — | — |
| 2013-01-04 | $7.99 | $7.99 | 66,400 | — | — |
| 2013-01-03 | $7.99 | $7.99 | 105,200 | — | — |
| 2013-01-02 | $8.14 | $8.14 | 210,300 | — | — |