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
- 1996-07-19 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 | $12.30 | $12.99 | 266,400 | — | — |
| 2013-12-30 | $12.49 | $13.19 | 555,600 | — | — |
| 2013-12-27 | $12.38 | $13.06 | 1,099,600 | — | — |
| 2013-12-26 | $12.37 | $13.05 | 626,000 | — | — |
| 2013-12-24 | $12.45 | $13.14 | 277,200 | — | — |
| 2013-12-23 | $12.29 | $12.98 | 355,600 | — | — |
| 2013-12-20 | $12.28 | $12.97 | 1,024,800 | — | — |
| 2013-12-19 | $12.50 | $13.20 | 374,000 | — | — |
| 2013-12-18 | $12.35 | $13.04 | 554,800 | — | — |
| 2013-12-17 | $11.99 | $12.66 | 541,600 | — | — |
| 2013-12-16 | $12.15 | $12.82 | 639,600 | — | — |
| 2013-12-13 | $11.92 | $12.58 | 466,800 | — | — |
| 2013-12-12 | $11.82 | $12.48 | 396,000 | — | — |
| 2013-12-11 | $12.05 | $12.72 | 885,600 | — | — |
| 2013-12-10 | $12.18 | $12.86 | 497,600 | — | — |
| 2013-12-09 | $12.19 | $12.87 | 516,800 | — | — |
| 2013-12-06 | $12.20 | $12.87 | 586,800 | — | — |
| 2013-12-05 | $12.18 | $12.86 | 443,600 | — | — |
| 2013-12-04 | $12.23 | $12.91 | 546,000 | — | — |
| 2013-12-03 | $12.51 | $13.20 | 874,000 | — | — |
| 2013-12-02 | $12.53 | $13.23 | 466,400 | — | — |
| 2013-11-29 | $12.59 | $13.29 | 244,400 | — | — |
| 2013-11-27 | $12.69 | $13.40 | 648,800 | — | — |
| 2013-11-26 | $12.58 | $13.28 | 826,400 | — | — |
| 2013-11-25 | $12.00 | $12.67 | 484,800 | — | — |
| 2013-11-22 | $12.01 | $12.68 | 442,800 | — | — |
| 2013-11-21 | $11.98 | $12.64 | 625,200 | — | — |
| 2013-11-20 | $12.03 | $12.70 | 551,200 | — | — |
| 2013-11-19 | $12.22 | $12.90 | 686,400 | — | — |
| 2013-11-18 | $12.01 | $12.67 | 841,200 | — | — |
| 2013-11-15 | $12.22 | $12.90 | 1,008,000 | — | — |
| 2013-11-14 | $11.39 | $12.03 | 1,251,200 | — | — |
| 2013-11-13 | $12.24 | $12.92 | 2,091,600 | — | — |
| 2013-11-12 | $10.23 | $10.79 | 980,800 | — | — |
| 2013-11-11 | $9.67 | $10.21 | 544,000 | — | — |
| 2013-11-08 | $9.62 | $10.16 | 542,400 | — | — |
| 2013-11-07 | $9.59 | $10.12 | 360,000 | — | — |
| 2013-11-06 | $9.63 | $10.16 | 295,200 | — | — |
| 2013-11-05 | $9.52 | $10.05 | 344,400 | — | — |
| 2013-11-04 | $9.63 | $10.17 | 489,200 | — | — |
| 2013-11-01 | $9.46 | $9.99 | 471,200 | — | — |
| 2013-10-31 | $9.52 | $10.05 | 225,600 | — | — |
| 2013-10-30 | $9.52 | $10.05 | 440,800 | — | — |
| 2013-10-29 | $9.59 | $10.13 | 199,600 | — | — |
| 2013-10-28 | $9.64 | $10.17 | 658,800 | — | — |
| 2013-10-25 | $9.54 | $10.07 | 246,800 | — | — |
| 2013-10-24 | $9.77 | $10.31 | 171,600 | — | — |
| 2013-10-23 | $9.77 | $10.31 | 184,000 | — | — |
| 2013-10-22 | $9.81 | $10.36 | 254,400 | — | — |
| 2013-10-21 | $9.68 | $10.22 | 226,800 | — | — |
| 2013-10-18 | $9.73 | $10.28 | 243,200 | — | — |
| 2013-10-17 | $9.54 | $10.07 | 228,400 | — | — |
| 2013-10-16 | $9.45 | $9.98 | 198,800 | — | — |
| 2013-10-15 | $9.32 | $9.84 | 314,400 | — | — |
| 2013-10-14 | $9.72 | $10.26 | 137,200 | — | — |
| 2013-10-11 | $9.67 | $10.20 | 182,400 | — | — |
| 2013-10-10 | $9.58 | $10.12 | 142,000 | — | — |
| 2013-10-09 | $9.30 | $9.81 | 314,400 | — | — |
| 2013-10-08 | $9.26 | $9.78 | 338,000 | — | — |
| 2013-10-07 | $9.46 | $9.98 | 264,000 | — | — |
| 2013-10-04 | $9.56 | $10.09 | 312,400 | — | — |
| 2013-10-03 | $9.60 | $10.13 | 210,000 | — | — |
| 2013-10-02 | $9.79 | $10.34 | 353,200 | — | — |
| 2013-10-01 | $9.95 | $10.50 | 269,600 | — | — |
| 2013-09-30 | $9.95 | $10.51 | 365,600 | — | — |
| 2013-09-27 | $9.87 | $10.42 | 298,000 | — | — |
| 2013-09-26 | $9.92 | $10.46 | 365,200 | — | — |
| 2013-09-25 | $9.87 | $10.41 | 298,800 | — | — |
| 2013-09-24 | $9.82 | $10.36 | 296,000 | — | — |
| 2013-09-23 | $9.76 | $10.29 | 245,200 | — | — |
| 2013-09-20 | $9.84 | $10.38 | 562,800 | — | — |
| 2013-09-19 | $9.67 | $10.20 | 206,400 | — | — |
| 2013-09-18 | $9.54 | $10.06 | 239,200 | — | — |
| 2013-09-17 | $9.47 | $9.99 | 256,800 | — | — |
| 2013-09-16 | $9.28 | $9.79 | 296,800 | — | — |
| 2013-09-13 | $9.37 | $9.88 | 208,800 | — | — |
| 2013-09-12 | $9.39 | $9.90 | 247,600 | — | — |
| 2013-09-11 | $9.52 | $10.04 | 190,800 | — | — |
| 2013-09-10 | $9.50 | $10.02 | 234,800 | — | — |
| 2013-09-09 | $9.49 | $10.01 | 395,600 | — | — |
| 2013-09-06 | $9.32 | $9.83 | 244,800 | — | — |
| 2013-09-05 | $9.36 | $9.87 | 316,800 | — | — |
| 2013-09-04 | $9.27 | $9.78 | 1,222,000 | — | — |
| 2013-09-03 | $9.30 | $9.81 | 636,400 | — | — |
| 2013-08-30 | $9.21 | $9.72 | 494,400 | — | — |
| 2013-08-29 | $9.36 | $9.87 | 211,600 | — | — |
| 2013-08-28 | $9.23 | $9.74 | 269,600 | — | — |
| 2013-08-27 | $9.06 | $9.56 | 512,400 | — | — |
| 2013-08-26 | $9.35 | $9.87 | 864,800 | — | — |
| 2013-08-23 | $9.37 | $9.89 | 219,200 | — | — |
| 2013-08-22 | $9.36 | $9.88 | 112,800 | — | — |
| 2013-08-21 | $9.33 | $9.84 | 746,400 | — | — |
| 2013-08-20 | $9.35 | $9.86 | 208,000 | — | — |
| 2013-08-19 | $9.17 | $9.67 | 376,800 | — | — |
| 2013-08-16 | $9.21 | $9.71 | 379,200 | — | — |
| 2013-08-15 | $9.19 | $9.69 | 357,200 | — | — |
| 2013-08-14 | $9.42 | $9.93 | 557,600 | — | — |
| 2013-08-13 | $9.41 | $9.93 | 1,014,400 | — | — |
| 2013-08-12 | $9.41 | $9.93 | 892,400 | — | — |
| 2013-08-09 | $9.66 | $10.19 | 898,400 | — | — |
| 2013-08-08 | $9.39 | $9.91 | 486,400 | — | — |
| 2013-08-07 | $9.22 | $9.72 | 359,600 | — | — |
| 2013-08-06 | $9.28 | $9.78 | 370,400 | — | — |
| 2013-08-05 | $9.32 | $9.83 | 486,000 | — | — |
| 2013-08-02 | $9.22 | $9.73 | 396,400 | — | — |
| 2013-08-01 | $9.24 | $9.75 | 324,400 | — | — |
| 2013-07-31 | $8.98 | $9.47 | 533,200 | — | — |
| 2013-07-30 | $8.96 | $9.45 | 400,400 | — | — |
| 2013-07-29 | $8.75 | $9.23 | 152,400 | — | — |
| 2013-07-26 | $8.81 | $9.29 | 319,600 | — | — |
| 2013-07-25 | $8.95 | $9.44 | 279,200 | — | — |
| 2013-07-24 | $8.82 | $9.30 | 707,200 | — | — |
| 2013-07-23 | $8.73 | $9.21 | 354,000 | — | — |
| 2013-07-22 | $8.79 | $9.28 | 242,800 | — | — |
| 2013-07-19 | $8.63 | $9.10 | 289,600 | — | — |
| 2013-07-18 | $8.78 | $9.26 | 375,200 | — | — |
| 2013-07-17 | $8.54 | $9.01 | 271,200 | — | — |
| 2013-07-16 | $8.57 | $9.04 | 335,600 | — | — |
| 2013-07-15 | $8.52 | $8.98 | 358,800 | — | — |
| 2013-07-12 | $8.36 | $8.82 | 716,800 | — | — |
| 2013-07-11 | $8.57 | $9.04 | 318,400 | — | — |
| 2013-07-10 | $8.42 | $8.88 | 186,000 | — | — |
| 2013-07-09 | $8.35 | $8.81 | 403,200 | — | — |
| 2013-07-08 | $8.32 | $8.78 | 396,000 | — | — |
| 2013-07-05 | $8.43 | $8.89 | 390,800 | — | — |
| 2013-07-03 | $8.26 | $8.71 | 194,800 | — | — |
| 2013-07-02 | $8.26 | $8.71 | 250,400 | — | — |
| 2013-07-01 | $8.29 | $8.75 | 474,000 | — | — |
| 2013-06-28 | $8.28 | $8.73 | 586,800 | — | — |
| 2013-06-27 | $8.33 | $8.79 | 484,000 | — | — |
| 2013-06-26 | $8.08 | $8.51 | 306,000 | — | — |
| 2013-06-25 | $8.04 | $8.47 | 496,800 | — | — |
| 2013-06-24 | $7.87 | $8.29 | 1,026,800 | — | — |
| 2013-06-21 | $8.01 | $8.44 | 1,150,400 | — | — |
| 2013-06-20 | $8.10 | $8.54 | 446,800 | — | — |
| 2013-06-19 | $8.14 | $8.57 | 390,000 | — | — |
| 2013-06-18 | $8.13 | $8.56 | 598,800 | — | — |
| 2013-06-17 | $8.13 | $8.57 | 690,400 | — | — |
| 2013-06-14 | $7.88 | $8.31 | 394,000 | — | — |
| 2013-06-13 | $8.16 | $8.60 | 903,600 | — | — |
| 2013-06-12 | $7.96 | $8.38 | 315,600 | — | — |
| 2013-06-11 | $7.94 | $8.37 | 255,600 | — | — |
| 2013-06-10 | $8.01 | $8.44 | 498,800 | — | — |
| 2013-06-07 | $8.01 | $8.44 | 651,600 | — | — |
| 2013-06-06 | $8.05 | $8.48 | 654,000 | — | — |
| 2013-06-05 | $8.02 | $8.45 | 776,000 | — | — |
| 2013-06-04 | $8.11 | $8.55 | 1,903,200 | — | — |
| 2013-06-03 | $8.06 | $8.49 | 1,236,800 | — | — |
| 2013-05-31 | $8.08 | $8.52 | 668,000 | — | — |
| 2013-05-30 | $8.20 | $8.64 | 436,000 | — | — |
| 2013-05-29 | $7.96 | $8.39 | 458,000 | — | — |
| 2013-05-28 | $7.94 | $8.37 | 806,400 | — | — |
| 2013-05-24 | $7.90 | $8.32 | 664,000 | — | — |
| 2013-05-23 | $7.86 | $8.29 | 544,000 | — | — |
| 2013-05-22 | $7.74 | $8.16 | 1,867,600 | — | — |
| 2013-05-21 | $7.98 | $8.41 | 880,000 | — | — |
| 2013-05-20 | $8.00 | $8.43 | 1,123,600 | — | — |
| 2013-05-17 | $8.15 | $8.59 | 936,800 | — | — |
| 2013-05-16 | $8.00 | $8.43 | 901,200 | — | — |
| 2013-05-15 | $7.76 | $8.18 | 1,254,000 | — | — |
| 2013-05-14 | $7.56 | $7.97 | 2,760,800 | — | — |
| 2013-05-13 | $7.43 | $7.83 | 1,694,800 | — | — |
| 2013-05-10 | $7.35 | $7.74 | 648,400 | — | — |
| 2013-05-09 | $7.24 | $7.63 | 724,400 | — | — |
| 2013-05-08 | $6.97 | $7.35 | 1,006,000 | — | — |
| 2013-05-07 | $6.59 | $6.94 | 1,638,000 | — | — |
| 2013-05-06 | $6.51 | $6.86 | 857,600 | — | — |
| 2013-05-03 | $6.26 | $6.59 | 1,043,600 | — | — |
| 2013-05-02 | $6.32 | $6.66 | 325,200 | — | — |
| 2013-05-01 | $6.29 | $6.63 | 508,800 | — | — |
| 2013-04-30 | $6.33 | $6.67 | 212,400 | — | — |
| 2013-04-29 | $6.35 | $6.69 | 417,200 | — | — |
| 2013-04-26 | $6.34 | $6.68 | 379,200 | — | — |
| 2013-04-25 | $6.36 | $6.70 | 348,000 | — | — |
| 2013-04-24 | $6.38 | $6.72 | 275,200 | — | — |
| 2013-04-23 | $6.42 | $6.76 | 480,400 | — | — |
| 2013-04-22 | $6.25 | $6.59 | 720,400 | — | — |
| 2013-04-19 | $6.25 | $6.59 | 553,200 | — | — |
| 2013-04-18 | $6.47 | $6.81 | 360,000 | — | — |
| 2013-04-17 | $6.53 | $6.88 | 477,200 | — | — |
| 2013-04-16 | $6.72 | $7.08 | 328,800 | — | — |
| 2013-04-15 | $6.58 | $6.94 | 536,400 | — | — |
| 2013-04-12 | $6.96 | $7.33 | 246,800 | — | — |
| 2013-04-11 | $7.08 | $7.46 | 225,200 | — | — |
| 2013-04-10 | $7.12 | $7.50 | 240,000 | — | — |
| 2013-04-09 | $6.87 | $7.24 | 196,400 | — | — |
| 2013-04-08 | $6.90 | $7.27 | 295,200 | — | — |
| 2013-04-05 | $6.87 | $7.24 | 289,200 | — | — |
| 2013-04-04 | $7.06 | $7.44 | 328,000 | — | — |
| 2013-04-03 | $6.96 | $7.33 | 438,800 | — | — |
| 2013-04-02 | $7.02 | $7.40 | 601,600 | — | — |
| 2013-04-01 | $7.00 | $7.37 | 780,800 | — | — |
| 2013-03-28 | $7.02 | $7.40 | 835,200 | — | — |
| 2013-03-27 | $7.24 | $7.63 | 389,600 | — | — |
| 2013-03-26 | $7.19 | $7.57 | 170,400 | — | — |
| 2013-03-25 | $7.14 | $7.52 | 402,400 | — | — |
| 2013-03-22 | $7.17 | $7.54 | 483,600 | — | — |
| 2013-03-21 | $7.20 | $7.58 | 300,000 | — | — |
| 2013-03-20 | $7.34 | $7.73 | 240,000 | — | — |
| 2013-03-19 | $7.20 | $7.58 | 373,600 | — | — |
| 2013-03-18 | $7.20 | $7.58 | 574,000 | — | — |
| 2013-03-15 | $7.13 | $7.51 | 652,400 | — | — |
| 2013-03-14 | $7.29 | $7.68 | 508,800 | — | — |
| 2013-03-13 | $7.20 | $7.58 | 388,800 | — | — |
| 2013-03-12 | $7.15 | $7.52 | 438,400 | — | — |
| 2013-03-11 | $7.01 | $7.38 | 779,600 | — | — |
| 2013-03-08 | $7.00 | $7.37 | 560,800 | — | — |
| 2013-03-07 | $7.06 | $7.43 | 516,000 | — | — |
| 2013-03-06 | $7.01 | $7.38 | 682,800 | — | — |
| 2013-03-05 | $6.99 | $7.36 | 396,000 | — | — |
| 2013-03-04 | $6.81 | $7.16 | 1,074,800 | — | — |
| 2013-03-01 | $6.84 | $7.20 | 485,600 | — | — |
| 2013-02-28 | $6.85 | $7.21 | 408,000 | — | — |
| 2013-02-27 | $6.88 | $7.24 | 556,800 | — | — |
| 2013-02-26 | $6.96 | $7.32 | 832,400 | — | — |
| 2013-02-25 | $6.87 | $7.24 | 1,016,800 | — | — |
| 2013-02-22 | $7.00 | $7.37 | 2,025,600 | — | — |
| 2013-02-21 | $6.43 | $6.77 | 8,057,200 | — | — |
| 2013-02-20 | $6.33 | $6.67 | 4,906,000 | — | — |
| 2013-02-19 | $5.96 | $6.27 | 692,800 | — | — |
| 2013-02-15 | $6.00 | $6.31 | 264,000 | — | — |
| 2013-02-14 | $5.94 | $6.25 | 206,800 | — | — |
| 2013-02-13 | $5.94 | $6.25 | 205,600 | — | — |
| 2013-02-12 | $5.91 | $6.22 | 125,200 | — | — |
| 2013-02-11 | $5.90 | $6.21 | 82,800 | — | — |
| 2013-02-08 | $5.94 | $6.25 | 203,600 | — | — |
| 2013-02-07 | $5.81 | $6.12 | 183,200 | — | — |
| 2013-02-06 | $5.91 | $6.22 | 242,800 | — | — |
| 2013-02-05 | $5.97 | $6.29 | 130,000 | — | — |
| 2013-02-04 | $5.94 | $6.25 | 210,000 | — | — |
| 2013-02-01 | $6.00 | $6.32 | 310,000 | — | — |
| 2013-01-31 | $6.01 | $6.33 | 455,200 | — | — |
| 2013-01-30 | $5.89 | $6.20 | 430,000 | — | — |
| 2013-01-29 | $5.98 | $6.30 | 593,600 | — | — |
| 2013-01-28 | $6.09 | $6.41 | 266,400 | — | — |
| 2013-01-25 | $5.86 | $6.17 | 815,600 | — | — |
| 2013-01-24 | $5.81 | $6.12 | 536,800 | — | — |
| 2013-01-23 | $5.81 | $6.12 | 236,800 | — | — |
| 2013-01-22 | $5.86 | $6.16 | 362,800 | — | — |
| 2013-01-18 | $5.86 | $6.17 | 500,400 | — | — |
| 2013-01-17 | $6.09 | $6.41 | 211,600 | — | — |
| 2013-01-16 | $6.02 | $6.34 | 155,200 | — | — |
| 2013-01-15 | $6.08 | $6.40 | 159,200 | — | — |
| 2013-01-14 | $6.01 | $6.33 | 159,600 | — | — |
| 2013-01-11 | $5.96 | $6.28 | 258,400 | — | — |
| 2013-01-10 | $6.02 | $6.33 | 200,800 | — | — |
| 2013-01-09 | $6.00 | $6.31 | 257,200 | — | — |
| 2013-01-08 | $5.97 | $6.29 | 523,200 | — | — |
| 2013-01-07 | $5.88 | $6.19 | 384,800 | — | — |
| 2013-01-04 | $5.91 | $6.22 | 298,400 | — | — |
| 2013-01-03 | $5.81 | $6.11 | 386,400 | — | — |
| 2013-01-02 | $5.87 | $6.18 | 647,600 | — | — |