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
- 1992-06-16 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 | $8.06 | $8.68 | 156,200 | — | — |
| 2013-12-30 | $8.10 | $8.72 | 230,500 | — | — |
| 2013-12-27 | $8.06 | $8.68 | 70,000 | — | — |
| 2013-12-26 | $8.04 | $8.66 | 122,200 | — | — |
| 2013-12-24 | $8.08 | $8.70 | 231,700 | — | — |
| 2013-12-23 | $7.99 | $8.61 | 232,900 | — | — |
| 2013-12-20 | $8.01 | $8.63 | 255,900 | — | — |
| 2013-12-19 | $7.95 | $8.56 | 195,900 | — | — |
| 2013-12-18 | $7.94 | $8.55 | 277,600 | — | — |
| 2013-12-17 | $7.91 | $8.52 | 206,100 | — | — |
| 2013-12-16 | $8.08 | $8.70 | 240,400 | — | — |
| 2013-12-13 | $8.18 | $8.81 | 216,800 | — | — |
| 2013-12-12 | $8.13 | $8.76 | 857,300 | — | — |
| 2013-12-11 | $8.33 | $8.97 | 324,500 | — | — |
| 2013-12-10 | $8.49 | $9.14 | 165,200 | — | — |
| 2013-12-09 | $8.56 | $9.22 | 204,900 | — | — |
| 2013-12-06 | $8.53 | $9.19 | 204,700 | — | — |
| 2013-12-05 | $8.46 | $9.11 | 220,800 | — | — |
| 2013-12-04 | $8.50 | $9.15 | 522,900 | — | — |
| 2013-12-03 | $8.40 | $9.05 | 951,500 | — | — |
| 2013-12-02 | $8.37 | $9.01 | 709,700 | — | — |
| 2013-11-29 | $8.37 | $9.01 | 120,000 | — | — |
| 2013-11-27 | $8.49 | $9.14 | 105,700 | — | — |
| 2013-11-26 | $8.46 | $9.05 | 224,300 | — | — |
| 2013-11-25 | $8.56 | $9.16 | 306,600 | — | — |
| 2013-11-22 | $8.57 | $9.17 | 154,100 | — | — |
| 2013-11-21 | $8.52 | $9.11 | 233,800 | — | — |
| 2013-11-20 | $8.61 | $9.21 | 381,200 | — | — |
| 2013-11-19 | $8.55 | $9.15 | 405,900 | — | — |
| 2013-11-18 | $8.50 | $9.09 | 249,600 | — | — |
| 2013-11-15 | $8.28 | $8.86 | 168,800 | — | — |
| 2013-11-14 | $8.33 | $8.91 | 109,800 | — | — |
| 2013-11-13 | $8.30 | $8.88 | 312,700 | — | — |
| 2013-11-12 | $8.30 | $8.88 | 195,800 | — | — |
| 2013-11-11 | $8.21 | $8.78 | 133,200 | — | — |
| 2013-11-08 | $8.21 | $8.78 | 138,200 | — | — |
| 2013-11-07 | $8.25 | $8.83 | 287,800 | — | — |
| 2013-11-06 | $8.40 | $8.99 | 228,300 | — | — |
| 2013-11-05 | $8.43 | $9.02 | 318,000 | — | — |
| 2013-11-04 | $8.48 | $9.07 | 305,200 | — | — |
| 2013-11-01 | $8.62 | $9.22 | 847,600 | — | — |
| 2013-10-31 | $8.20 | $8.77 | 1,138,600 | — | — |
| 2013-10-30 | $7.96 | $8.51 | 469,400 | — | — |
| 2013-10-29 | $8.05 | $8.61 | 289,300 | — | — |
| 2013-10-28 | $8.05 | $8.61 | 166,700 | — | — |
| 2013-10-25 | $8.10 | $8.66 | 144,400 | — | — |
| 2013-10-24 | $8.12 | $8.69 | 403,600 | — | — |
| 2013-10-23 | $8.02 | $8.58 | 218,700 | — | — |
| 2013-10-22 | $8.03 | $8.59 | 372,400 | — | — |
| 2013-10-21 | $8.01 | $8.57 | 221,500 | — | — |
| 2013-10-18 | $8.02 | $8.58 | 246,100 | — | — |
| 2013-10-17 | $8.05 | $8.61 | 272,600 | — | — |
| 2013-10-16 | $7.98 | $8.54 | 162,400 | — | — |
| 2013-10-15 | $7.87 | $8.42 | 248,400 | — | — |
| 2013-10-14 | $7.76 | $8.30 | 117,800 | — | — |
| 2013-10-11 | $7.72 | $8.26 | 143,900 | — | — |
| 2013-10-10 | $7.65 | $8.18 | 256,000 | — | — |
| 2013-10-09 | $7.58 | $8.11 | 240,700 | — | — |
| 2013-10-08 | $7.59 | $8.12 | 347,200 | — | — |
| 2013-10-07 | $7.59 | $8.12 | 153,300 | — | — |
| 2013-10-04 | $7.60 | $8.13 | 445,600 | — | — |
| 2013-10-03 | $7.62 | $8.15 | 410,500 | — | — |
| 2013-10-02 | $7.72 | $8.26 | 210,300 | — | — |
| 2013-10-01 | $7.71 | $8.25 | 265,100 | — | — |
| 2013-09-30 | $7.69 | $8.23 | 362,900 | — | — |
| 2013-09-27 | $7.87 | $8.42 | 255,900 | — | — |
| 2013-09-26 | $7.88 | $8.43 | 292,500 | — | — |
| 2013-09-25 | $7.94 | $8.49 | 571,700 | — | — |
| 2013-09-24 | $8.01 | $8.57 | 243,300 | — | — |
| 2013-09-23 | $8.00 | $8.56 | 432,100 | — | — |
| 2013-09-20 | $8.01 | $8.57 | 206,400 | — | — |
| 2013-09-19 | $8.13 | $8.70 | 204,300 | — | — |
| 2013-09-18 | $8.24 | $8.81 | 418,800 | — | — |
| 2013-09-17 | $8.10 | $8.66 | 403,700 | — | — |
| 2013-09-16 | $8.03 | $8.59 | 543,000 | — | — |
| 2013-09-13 | $8.02 | $8.58 | 173,200 | — | — |
| 2013-09-12 | $8.02 | $8.58 | 215,400 | — | — |
| 2013-09-11 | $8.17 | $8.74 | 634,500 | — | — |
| 2013-09-10 | $8.07 | $8.63 | 561,500 | — | — |
| 2013-09-09 | $8.03 | $8.59 | 449,300 | — | — |
| 2013-09-06 | $8.00 | $8.56 | 217,800 | — | — |
| 2013-09-05 | $8.17 | $8.74 | 698,700 | — | — |
| 2013-09-04 | $8.01 | $8.57 | 1,554,300 | — | — |
| 2013-09-03 | $7.99 | $8.55 | 430,600 | — | — |
| 2013-08-30 | $7.99 | $8.55 | 301,700 | — | — |
| 2013-08-29 | $7.90 | $8.45 | 213,800 | — | — |
| 2013-08-28 | $7.90 | $8.45 | 291,000 | — | — |
| 2013-08-27 | $7.90 | $8.45 | 436,500 | — | — |
| 2013-08-26 | $7.97 | $8.46 | 367,400 | — | — |
| 2013-08-23 | $8.01 | $8.51 | 356,800 | — | — |
| 2013-08-22 | $8.00 | $8.50 | 205,300 | — | — |
| 2013-08-21 | $7.99 | $8.49 | 720,300 | — | — |
| 2013-08-20 | $8.04 | $8.54 | 266,200 | — | — |
| 2013-08-19 | $7.98 | $8.48 | 334,100 | — | — |
| 2013-08-16 | $8.12 | $8.62 | 235,200 | — | — |
| 2013-08-15 | $8.12 | $8.62 | 222,800 | — | — |
| 2013-08-14 | $8.26 | $8.77 | 359,700 | — | — |
| 2013-08-13 | $8.29 | $8.80 | 113,800 | — | — |
| 2013-08-12 | $8.35 | $8.87 | 324,700 | — | — |
| 2013-08-09 | $8.38 | $8.90 | 214,400 | — | — |
| 2013-08-08 | $8.49 | $9.02 | 285,200 | — | — |
| 2013-08-07 | $8.50 | $9.03 | 194,800 | — | — |
| 2013-08-06 | $8.56 | $9.09 | 244,700 | — | — |
| 2013-08-05 | $8.65 | $9.19 | 188,100 | — | — |
| 2013-08-02 | $8.64 | $9.18 | 466,500 | — | — |
| 2013-08-01 | $8.75 | $9.29 | 1,829,000 | — | — |
| 2013-07-31 | $8.37 | $8.89 | 828,600 | — | — |
| 2013-07-30 | $8.38 | $8.90 | 487,700 | — | — |
| 2013-07-29 | $8.43 | $8.95 | 507,000 | — | — |
| 2013-07-26 | $8.53 | $9.06 | 649,000 | — | — |
| 2013-07-25 | $8.55 | $9.08 | 405,800 | — | — |
| 2013-07-24 | $8.51 | $9.04 | 748,500 | — | — |
| 2013-07-23 | $8.43 | $8.95 | 149,800 | — | — |
| 2013-07-22 | $8.41 | $8.93 | 233,600 | — | — |
| 2013-07-19 | $8.38 | $8.90 | 163,600 | — | — |
| 2013-07-18 | $8.38 | $8.90 | 508,300 | — | — |
| 2013-07-17 | $8.32 | $8.84 | 335,400 | — | — |
| 2013-07-16 | $8.21 | $8.72 | 438,000 | — | — |
| 2013-07-15 | $8.20 | $8.71 | 317,900 | — | — |
| 2013-07-12 | $8.30 | $8.82 | 381,600 | — | — |
| 2013-07-11 | $8.17 | $8.68 | 202,400 | — | — |
| 2013-07-10 | $7.99 | $8.49 | 218,300 | — | — |
| 2013-07-09 | $7.97 | $8.46 | 291,600 | — | — |
| 2013-07-08 | $7.82 | $8.31 | 173,700 | — | — |
| 2013-07-05 | $7.86 | $8.35 | 277,800 | — | — |
| 2013-07-03 | $7.91 | $8.40 | 159,600 | — | — |
| 2013-07-02 | $7.97 | $8.46 | 501,900 | — | — |
| 2013-07-01 | $8.00 | $8.50 | 458,800 | — | — |
| 2013-06-28 | $7.81 | $8.29 | 596,500 | — | — |
| 2013-06-27 | $7.71 | $8.19 | 409,300 | — | — |
| 2013-06-26 | $7.69 | $8.17 | 470,800 | — | — |
| 2013-06-25 | $7.60 | $8.07 | 533,900 | — | — |
| 2013-06-24 | $7.56 | $8.03 | 454,100 | — | — |
| 2013-06-21 | $7.64 | $8.11 | 502,400 | — | — |
| 2013-06-20 | $7.60 | $8.07 | 691,700 | — | — |
| 2013-06-19 | $7.84 | $8.33 | 491,900 | — | — |
| 2013-06-18 | $7.97 | $8.46 | 390,000 | — | — |
| 2013-06-17 | $7.98 | $8.48 | 214,400 | — | — |
| 2013-06-14 | $7.98 | $8.48 | 178,200 | — | — |
| 2013-06-13 | $8.09 | $8.59 | 164,200 | — | — |
| 2013-06-12 | $8.11 | $8.61 | 328,800 | — | — |
| 2013-06-11 | $7.99 | $8.49 | 299,700 | — | — |
| 2013-06-10 | $8.13 | $8.63 | 338,300 | — | — |
| 2013-06-07 | $8.05 | $8.55 | 321,900 | — | — |
| 2013-06-06 | $8.14 | $8.65 | 444,100 | — | — |
| 2013-06-05 | $8.10 | $8.60 | 501,100 | — | — |
| 2013-06-04 | $8.07 | $8.57 | 645,200 | — | — |
| 2013-06-03 | $8.08 | $8.58 | 671,200 | — | — |
| 2013-05-31 | $8.19 | $8.70 | 304,200 | — | — |
| 2013-05-30 | $8.26 | $8.77 | 299,300 | — | — |
| 2013-05-29 | $8.37 | $8.89 | 335,000 | — | — |
| 2013-05-28 | $8.50 | $9.03 | 367,000 | — | — |
| 2013-05-24 | $8.51 | $8.98 | 403,900 | — | — |
| 2013-05-23 | $8.50 | $8.97 | 352,700 | — | — |
| 2013-05-22 | $8.59 | $9.06 | 382,600 | — | — |
| 2013-05-21 | $8.78 | $9.26 | 406,300 | — | — |
| 2013-05-20 | $8.76 | $9.24 | 400,300 | — | — |
| 2013-05-17 | $8.88 | $9.37 | 504,000 | — | — |
| 2013-05-16 | $8.88 | $9.37 | 499,200 | — | — |
| 2013-05-15 | $8.75 | $9.23 | 489,000 | — | — |
| 2013-05-14 | $8.73 | $9.21 | 366,600 | — | — |
| 2013-05-13 | $8.67 | $9.15 | 414,400 | — | — |
| 2013-05-10 | $8.84 | $9.32 | 445,700 | — | — |
| 2013-05-09 | $8.79 | $9.27 | 501,100 | — | — |
| 2013-05-08 | $8.95 | $9.44 | 316,300 | — | — |
| 2013-05-07 | $8.99 | $9.48 | 536,300 | — | — |
| 2013-05-06 | $8.98 | $9.47 | 805,700 | — | — |
| 2013-05-03 | $9.06 | $9.56 | 1,149,800 | — | — |
| 2013-05-02 | $9.29 | $9.80 | 1,510,300 | — | — |
| 2013-05-01 | $9.43 | $9.95 | 2,004,300 | — | — |
| 2013-04-30 | $10.95 | $11.55 | 639,500 | — | — |
| 2013-04-29 | $11.05 | $11.66 | 394,800 | — | — |
| 2013-04-26 | $11.13 | $11.74 | 652,800 | — | — |
| 2013-04-25 | $11.08 | $11.69 | 755,300 | — | — |
| 2013-04-24 | $10.96 | $11.56 | 886,100 | — | — |
| 2013-04-23 | $10.94 | $11.54 | 807,700 | — | — |
| 2013-04-22 | $10.82 | $11.41 | 664,800 | — | — |
| 2013-04-19 | $10.75 | $11.34 | 814,200 | — | — |
| 2013-04-18 | $10.71 | $11.30 | 1,543,300 | — | — |
| 2013-04-17 | $10.50 | $11.08 | 734,800 | — | — |
| 2013-04-16 | $10.46 | $11.03 | 820,900 | — | — |
| 2013-04-15 | $10.24 | $10.80 | 460,700 | — | — |
| 2013-04-12 | $10.42 | $10.99 | 521,200 | — | — |
| 2013-04-11 | $10.47 | $11.04 | 464,400 | — | — |
| 2013-04-10 | $10.36 | $10.93 | 711,500 | — | — |
| 2013-04-09 | $10.30 | $10.86 | 441,400 | — | — |
| 2013-04-08 | $10.10 | $10.65 | 528,400 | — | — |
| 2013-04-05 | $10.11 | $10.66 | 570,400 | — | — |
| 2013-04-04 | $10.17 | $10.73 | 550,600 | — | — |
| 2013-04-03 | $10.05 | $10.60 | 261,600 | — | — |
| 2013-04-02 | $10.29 | $10.85 | 260,500 | — | — |
| 2013-04-01 | $10.22 | $10.78 | 404,600 | — | — |
| 2013-03-28 | $10.12 | $10.67 | 491,900 | — | — |
| 2013-03-27 | $9.99 | $10.54 | 631,100 | — | — |
| 2013-03-26 | $9.91 | $10.45 | 638,300 | — | — |
| 2013-03-25 | $9.93 | $10.47 | 371,000 | — | — |
| 2013-03-22 | $9.90 | $10.44 | 208,800 | — | — |
| 2013-03-21 | $9.87 | $10.41 | 391,500 | — | — |
| 2013-03-20 | $9.84 | $10.38 | 390,100 | — | — |
| 2013-03-19 | $9.73 | $10.26 | 303,000 | — | — |
| 2013-03-18 | $9.65 | $10.18 | 240,600 | — | — |
| 2013-03-15 | $9.59 | $10.05 | 271,200 | — | — |
| 2013-03-14 | $9.60 | $10.06 | 885,700 | — | — |
| 2013-03-13 | $9.45 | $9.91 | 188,900 | — | — |
| 2013-03-12 | $9.45 | $9.91 | 331,700 | — | — |
| 2013-03-11 | $9.50 | $9.96 | 343,900 | — | — |
| 2013-03-08 | $9.46 | $9.92 | 358,800 | — | — |
| 2013-03-07 | $9.50 | $9.96 | 377,500 | — | — |
| 2013-03-06 | $9.42 | $9.87 | 353,000 | — | — |
| 2013-03-05 | $9.51 | $9.97 | 305,900 | — | — |
| 2013-03-04 | $9.47 | $9.93 | 383,500 | — | — |
| 2013-03-01 | $9.50 | $9.96 | 249,200 | — | — |
| 2013-02-28 | $9.55 | $10.01 | 354,400 | — | — |
| 2013-02-27 | $9.39 | $9.84 | 259,100 | — | — |
| 2013-02-26 | $9.36 | $9.81 | 405,700 | — | — |
| 2013-02-25 | $9.31 | $9.76 | 301,000 | — | — |
| 2013-02-22 | $9.35 | $9.80 | 486,400 | — | — |
| 2013-02-21 | $9.26 | $9.71 | 600,500 | — | — |
| 2013-02-20 | $9.20 | $9.64 | 1,107,100 | — | — |
| 2013-02-19 | $9.39 | $9.84 | 1,410,500 | — | — |
| 2013-02-15 | $8.96 | $9.39 | 1,319,400 | — | — |
| 2013-02-14 | $8.60 | $9.01 | 649,000 | — | — |
| 2013-02-13 | $8.90 | $9.33 | 197,000 | — | — |
| 2013-02-12 | $8.98 | $9.41 | 411,700 | — | — |
| 2013-02-11 | $8.96 | $9.39 | 174,300 | — | — |
| 2013-02-08 | $8.92 | $9.35 | 97,100 | — | — |
| 2013-02-07 | $8.99 | $9.42 | 248,200 | — | — |
| 2013-02-06 | $9.02 | $9.46 | 159,800 | — | — |
| 2013-02-05 | $8.99 | $9.42 | 213,100 | — | — |
| 2013-02-04 | $9.09 | $9.53 | 391,900 | — | — |
| 2013-02-01 | $9.06 | $9.50 | 449,700 | — | — |
| 2013-01-31 | $9.06 | $9.50 | 398,500 | — | — |
| 2013-01-30 | $8.84 | $9.27 | 203,600 | — | — |
| 2013-01-29 | $8.77 | $9.19 | 253,500 | — | — |
| 2013-01-28 | $8.66 | $9.08 | 137,800 | — | — |
| 2013-01-25 | $8.82 | $9.25 | 307,200 | — | — |
| 2013-01-24 | $8.65 | $9.07 | 270,500 | — | — |
| 2013-01-23 | $8.74 | $9.16 | 293,000 | — | — |
| 2013-01-22 | $8.90 | $9.33 | 313,100 | — | — |
| 2013-01-18 | $8.78 | $9.20 | 503,300 | — | — |
| 2013-01-17 | $8.64 | $9.06 | 509,400 | — | — |
| 2013-01-16 | $8.75 | $9.17 | 275,800 | — | — |
| 2013-01-15 | $8.73 | $9.15 | 536,200 | — | — |
| 2013-01-14 | $8.61 | $9.03 | 144,900 | — | — |
| 2013-01-11 | $8.60 | $9.01 | 241,700 | — | — |
| 2013-01-10 | $8.53 | $8.94 | 131,900 | — | — |
| 2013-01-09 | $8.50 | $8.91 | 70,900 | — | — |
| 2013-01-08 | $8.46 | $8.87 | 64,200 | — | — |
| 2013-01-07 | $8.41 | $8.82 | 248,700 | — | — |
| 2013-01-04 | $8.59 | $9.00 | 260,600 | — | — |
| 2013-01-03 | $8.37 | $8.77 | 281,500 | — | — |
| 2013-01-02 | $8.39 | $8.79 | 676,000 | — | — |