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
- 2010-02-11 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 | $8.69 | $8.69 | 80,600 | — | — |
| 2013-12-30 | $8.70 | $8.70 | 106,900 | — | — |
| 2013-12-27 | $8.76 | $8.76 | 74,200 | — | — |
| 2013-12-26 | $8.95 | $8.95 | 136,300 | — | — |
| 2013-12-24 | $9.04 | $9.04 | 82,300 | — | — |
| 2013-12-23 | $8.84 | $8.84 | 183,500 | — | — |
| 2013-12-20 | $8.26 | $8.26 | 530,300 | — | — |
| 2013-12-19 | $8.13 | $8.13 | 171,700 | — | — |
| 2013-12-18 | $8.15 | $8.15 | 135,400 | — | — |
| 2013-12-17 | $8.18 | $8.18 | 93,200 | — | — |
| 2013-12-16 | $8.23 | $8.23 | 110,800 | — | — |
| 2013-12-13 | $8.23 | $8.23 | 123,500 | — | — |
| 2013-12-12 | $8.20 | $8.20 | 57,900 | — | — |
| 2013-12-11 | $8.25 | $8.25 | 152,700 | — | — |
| 2013-12-10 | $8.38 | $8.38 | 122,800 | — | — |
| 2013-12-09 | $8.55 | $8.55 | 53,200 | — | — |
| 2013-12-06 | $8.71 | $8.71 | 56,200 | — | — |
| 2013-12-05 | $8.61 | $8.61 | 78,800 | — | — |
| 2013-12-04 | $8.59 | $8.59 | 52,400 | — | — |
| 2013-12-03 | $8.55 | $8.55 | 61,900 | — | — |
| 2013-12-02 | $8.57 | $8.57 | 107,300 | — | — |
| 2013-11-29 | $8.75 | $8.75 | 66,100 | — | — |
| 2013-11-27 | $8.70 | $8.70 | 79,500 | — | — |
| 2013-11-26 | $8.65 | $8.65 | 162,700 | — | — |
| 2013-11-25 | $8.75 | $8.75 | 87,700 | — | — |
| 2013-11-22 | $8.80 | $8.80 | 125,900 | — | — |
| 2013-11-21 | $8.83 | $8.83 | 188,900 | — | — |
| 2013-11-20 | $8.59 | $8.59 | 95,100 | — | — |
| 2013-11-19 | $8.64 | $8.64 | 138,200 | — | — |
| 2013-11-18 | $8.62 | $8.62 | 54,900 | — | — |
| 2013-11-15 | $8.66 | $8.66 | 124,600 | — | — |
| 2013-11-14 | $8.59 | $8.59 | 68,100 | — | — |
| 2013-11-13 | $8.68 | $8.68 | 104,500 | — | — |
| 2013-11-12 | $8.60 | $8.60 | 178,100 | — | — |
| 2013-11-11 | $8.56 | $8.56 | 69,300 | — | — |
| 2013-11-08 | $8.56 | $8.56 | 108,100 | — | — |
| 2013-11-07 | $8.40 | $8.40 | 194,200 | — | — |
| 2013-11-06 | $8.54 | $8.54 | 93,900 | — | — |
| 2013-11-05 | $8.97 | $8.97 | 34,800 | — | — |
| 2013-11-04 | $9.00 | $9.00 | 91,000 | — | — |
| 2013-11-01 | $9.06 | $9.06 | 179,200 | — | — |
| 2013-10-31 | $8.89 | $8.89 | 142,600 | — | — |
| 2013-10-30 | $9.17 | $9.17 | 65,700 | — | — |
| 2013-10-29 | $9.37 | $9.37 | 58,100 | — | — |
| 2013-10-28 | $9.24 | $9.24 | 97,700 | — | — |
| 2013-10-25 | $9.46 | $9.46 | 48,000 | — | — |
| 2013-10-24 | $9.53 | $9.53 | 62,300 | — | — |
| 2013-10-23 | $9.51 | $9.51 | 103,600 | — | — |
| 2013-10-22 | $9.47 | $9.47 | 69,800 | — | — |
| 2013-10-21 | $9.39 | $9.39 | 99,900 | — | — |
| 2013-10-18 | $9.45 | $9.45 | 177,800 | — | — |
| 2013-10-17 | $9.45 | $9.45 | 96,100 | — | — |
| 2013-10-16 | $9.45 | $9.45 | 71,300 | — | — |
| 2013-10-15 | $9.45 | $9.45 | 108,400 | — | — |
| 2013-10-14 | $9.45 | $9.45 | 117,000 | — | — |
| 2013-10-11 | $9.45 | $9.45 | 104,200 | — | — |
| 2013-10-10 | $9.39 | $9.39 | 88,300 | — | — |
| 2013-10-09 | $9.01 | $9.01 | 93,200 | — | — |
| 2013-10-08 | $8.85 | $8.85 | 173,100 | — | — |
| 2013-10-07 | $9.04 | $9.04 | 187,700 | — | — |
| 2013-10-04 | $9.31 | $9.31 | 35,800 | — | — |
| 2013-10-03 | $9.19 | $9.19 | 87,100 | — | — |
| 2013-10-02 | $9.45 | $9.45 | 187,800 | — | — |
| 2013-10-01 | $9.45 | $9.45 | 127,200 | — | — |
| 2013-09-30 | $9.44 | $9.44 | 166,800 | — | — |
| 2013-09-27 | $9.43 | $9.43 | 60,700 | — | — |
| 2013-09-26 | $9.44 | $9.44 | 111,100 | — | — |
| 2013-09-25 | $9.43 | $9.43 | 95,300 | — | — |
| 2013-09-24 | $9.33 | $9.33 | 100,500 | — | — |
| 2013-09-23 | $9.41 | $9.41 | 140,700 | — | — |
| 2013-09-20 | $9.32 | $9.32 | 409,500 | — | — |
| 2013-09-19 | $9.40 | $9.40 | 84,400 | — | — |
| 2013-09-18 | $9.44 | $9.44 | 79,800 | — | — |
| 2013-09-17 | $9.40 | $9.40 | 73,500 | — | — |
| 2013-09-16 | $9.36 | $9.36 | 87,400 | — | — |
| 2013-09-13 | $9.40 | $9.40 | 76,100 | — | — |
| 2013-09-12 | $9.40 | $9.40 | 60,600 | — | — |
| 2013-09-11 | $9.35 | $9.35 | 157,700 | — | — |
| 2013-09-10 | $9.45 | $9.45 | 142,800 | — | — |
| 2013-09-09 | $9.43 | $9.43 | 171,100 | — | — |
| 2013-09-06 | $9.22 | $9.22 | 52,200 | — | — |
| 2013-09-05 | $9.17 | $9.17 | 41,500 | — | — |
| 2013-09-04 | $9.20 | $9.20 | 96,300 | — | — |
| 2013-09-03 | $9.05 | $9.05 | 89,100 | — | — |
| 2013-08-30 | $8.71 | $8.71 | 109,200 | — | — |
| 2013-08-29 | $9.10 | $9.10 | 84,800 | — | — |
| 2013-08-28 | $8.76 | $8.76 | 39,200 | — | — |
| 2013-08-27 | $8.78 | $8.78 | 42,100 | — | — |
| 2013-08-26 | $9.19 | $9.19 | 72,500 | — | — |
| 2013-08-23 | $9.23 | $9.23 | 73,400 | — | — |
| 2013-08-22 | $9.30 | $9.30 | 50,600 | — | — |
| 2013-08-21 | $9.05 | $9.05 | 43,300 | — | — |
| 2013-08-20 | $9.19 | $9.19 | 81,900 | — | — |
| 2013-08-19 | $8.76 | $8.76 | 62,300 | — | — |
| 2013-08-16 | $8.95 | $8.95 | 127,700 | — | — |
| 2013-08-15 | $8.73 | $8.73 | 108,500 | — | — |
| 2013-08-14 | $9.07 | $9.07 | 88,400 | — | — |
| 2013-08-13 | $9.19 | $9.19 | 89,000 | — | — |
| 2013-08-12 | $9.47 | $9.47 | 66,500 | — | — |
| 2013-08-09 | $9.32 | $9.32 | 72,000 | — | — |
| 2013-08-08 | $9.39 | $9.39 | 56,900 | — | — |
| 2013-08-07 | $9.41 | $9.41 | 118,700 | — | — |
| 2013-08-06 | $9.35 | $9.35 | 84,600 | — | — |
| 2013-08-05 | $9.50 | $9.50 | 179,600 | — | — |
| 2013-08-02 | $9.44 | $9.44 | 105,900 | — | — |
| 2013-08-01 | $9.45 | $9.45 | 97,300 | — | — |
| 2013-07-31 | $9.31 | $9.31 | 117,800 | — | — |
| 2013-07-30 | $9.57 | $9.57 | 154,200 | — | — |
| 2013-07-29 | $9.24 | $9.24 | 66,400 | — | — |
| 2013-07-26 | $9.27 | $9.27 | 71,500 | — | — |
| 2013-07-25 | $9.55 | $9.55 | 98,600 | — | — |
| 2013-07-24 | $9.46 | $9.46 | 42,300 | — | — |
| 2013-07-23 | $9.41 | $9.41 | 39,600 | — | — |
| 2013-07-22 | $9.48 | $9.48 | 65,900 | — | — |
| 2013-07-19 | $9.45 | $9.45 | 43,600 | — | — |
| 2013-07-18 | $9.34 | $9.34 | 52,300 | — | — |
| 2013-07-17 | $9.55 | $9.55 | 231,900 | — | — |
| 2013-07-16 | $9.20 | $9.20 | 102,600 | — | — |
| 2013-07-15 | $8.95 | $8.95 | 74,900 | — | — |
| 2013-07-12 | $8.90 | $8.90 | 92,500 | — | — |
| 2013-07-11 | $8.77 | $8.77 | 86,900 | — | — |
| 2013-07-10 | $8.80 | $8.80 | 60,300 | — | — |
| 2013-07-09 | $8.67 | $8.67 | 91,300 | — | — |
| 2013-07-08 | $8.68 | $8.68 | 109,300 | — | — |
| 2013-07-05 | $8.54 | $8.54 | 99,600 | — | — |
| 2013-07-03 | $8.54 | $8.54 | 36,200 | — | — |
| 2013-07-02 | $8.57 | $8.57 | 77,000 | — | — |
| 2013-07-01 | $8.66 | $8.66 | 162,200 | — | — |
| 2013-06-28 | $8.63 | $8.63 | 446,400 | — | — |
| 2013-06-27 | $8.36 | $8.36 | 113,700 | — | — |
| 2013-06-26 | $8.10 | $8.10 | 123,400 | — | — |
| 2013-06-25 | $8.09 | $8.09 | 98,600 | — | — |
| 2013-06-24 | $8.00 | $8.00 | 95,900 | — | — |
| 2013-06-21 | $7.80 | $7.80 | 213,300 | — | — |
| 2013-06-20 | $7.66 | $7.66 | 116,900 | — | — |
| 2013-06-19 | $7.89 | $7.89 | 45,800 | — | — |
| 2013-06-18 | $8.05 | $8.05 | 117,000 | — | — |
| 2013-06-17 | $7.82 | $7.82 | 57,000 | — | — |
| 2013-06-14 | $7.56 | $7.56 | 35,800 | — | — |
| 2013-06-13 | $7.77 | $7.77 | 77,000 | — | — |
| 2013-06-12 | $7.50 | $7.50 | 167,500 | — | — |
| 2013-06-11 | $7.44 | $7.44 | 224,500 | — | — |
| 2013-06-10 | $7.51 | $7.51 | 113,600 | — | — |
| 2013-06-07 | $7.42 | $7.42 | 60,400 | — | — |
| 2013-06-06 | $7.40 | $7.40 | 51,700 | — | — |
| 2013-06-05 | $7.34 | $7.34 | 80,400 | — | — |
| 2013-06-04 | $7.40 | $7.40 | 120,700 | — | — |
| 2013-06-03 | $7.48 | $7.48 | 274,300 | — | — |
| 2013-05-31 | $7.74 | $7.74 | 119,800 | — | — |
| 2013-05-30 | $8.08 | $8.08 | 48,400 | — | — |
| 2013-05-29 | $7.88 | $7.88 | 40,700 | — | — |
| 2013-05-28 | $7.95 | $7.95 | 109,200 | — | — |
| 2013-05-24 | $7.63 | $7.63 | 79,500 | — | — |
| 2013-05-23 | $7.73 | $7.73 | 57,000 | — | — |
| 2013-05-22 | $7.56 | $7.56 | 129,000 | — | — |
| 2013-05-21 | $7.33 | $7.33 | 266,600 | — | — |
| 2013-05-20 | $7.15 | $7.15 | 107,000 | — | — |
| 2013-05-17 | $7.14 | $7.14 | 226,500 | — | — |
| 2013-05-16 | $7.10 | $7.10 | 441,400 | — | — |
| 2013-05-15 | $7.01 | $7.01 | 142,800 | — | — |
| 2013-05-14 | $7.01 | $7.01 | 92,700 | — | — |
| 2013-05-13 | $6.94 | $6.94 | 34,800 | — | — |
| 2013-05-10 | $6.98 | $6.98 | 81,100 | — | — |
| 2013-05-09 | $7.05 | $7.05 | 27,100 | — | — |
| 2013-05-08 | $7.08 | $7.08 | 34,500 | — | — |
| 2013-05-07 | $7.03 | $7.03 | 62,200 | — | — |
| 2013-05-06 | $7.06 | $7.06 | 60,700 | — | — |
| 2013-05-03 | $6.97 | $6.97 | 162,200 | — | — |
| 2013-05-02 | $6.59 | $6.59 | 146,100 | — | — |
| 2013-05-01 | $6.38 | $6.38 | 268,600 | — | — |
| 2013-04-30 | $6.54 | $6.54 | 62,700 | — | — |
| 2013-04-29 | $6.51 | $6.51 | 45,600 | — | — |
| 2013-04-26 | $6.38 | $6.38 | 70,000 | — | — |
| 2013-04-25 | $6.55 | $6.55 | 18,200 | — | — |
| 2013-04-24 | $6.53 | $6.53 | 97,600 | — | — |
| 2013-04-23 | $6.60 | $6.60 | 83,700 | — | — |
| 2013-04-22 | $6.78 | $6.78 | 91,400 | — | — |
| 2013-04-19 | $6.67 | $6.67 | 71,400 | — | — |
| 2013-04-18 | $6.56 | $6.56 | 92,900 | — | — |
| 2013-04-17 | $6.45 | $6.45 | 122,400 | — | — |
| 2013-04-16 | $6.52 | $6.52 | 82,000 | — | — |
| 2013-04-15 | $6.33 | $6.33 | 120,500 | — | — |
| 2013-04-12 | $6.64 | $6.64 | 83,400 | — | — |
| 2013-04-11 | $6.50 | $6.50 | 172,400 | — | — |
| 2013-04-10 | $6.60 | $6.60 | 169,700 | — | — |
| 2013-04-09 | $6.06 | $6.06 | 86,900 | — | — |
| 2013-04-08 | $6.21 | $6.21 | 58,800 | — | — |
| 2013-04-05 | $6.18 | $6.18 | 235,000 | — | — |
| 2013-04-04 | $6.08 | $6.08 | 55,000 | — | — |
| 2013-04-03 | $6.20 | $6.20 | 93,200 | — | — |
| 2013-04-02 | $6.07 | $6.07 | 136,700 | — | — |
| 2013-04-01 | $5.92 | $5.92 | 126,800 | — | — |
| 2013-03-28 | $5.97 | $5.97 | 119,800 | — | — |
| 2013-03-27 | $5.94 | $5.94 | 57,500 | — | — |
| 2013-03-26 | $6.01 | $6.01 | 65,000 | — | — |
| 2013-03-25 | $6.09 | $6.09 | 124,300 | — | — |
| 2013-03-22 | $6.15 | $6.15 | 53,600 | — | — |
| 2013-03-21 | $6.24 | $6.24 | 132,300 | — | — |
| 2013-03-20 | $6.81 | $6.81 | 102,100 | — | — |
| 2013-03-19 | $6.83 | $6.83 | 263,500 | — | — |
| 2013-03-18 | $6.77 | $6.77 | 158,900 | — | — |
| 2013-03-15 | $6.79 | $6.79 | 316,700 | — | — |
| 2013-03-14 | $6.79 | $6.79 | 169,400 | — | — |
| 2013-03-13 | $6.57 | $6.57 | 87,200 | — | — |
| 2013-03-12 | $6.51 | $6.51 | 124,300 | — | — |
| 2013-03-11 | $6.36 | $6.36 | 283,000 | — | — |
| 2013-03-08 | $6.05 | $6.05 | 128,100 | — | — |
| 2013-03-07 | $5.74 | $5.74 | 40,200 | — | — |
| 2013-03-06 | $5.61 | $5.61 | 27,700 | — | — |
| 2013-03-05 | $5.60 | $5.60 | 65,700 | — | — |
| 2013-03-04 | $5.60 | $5.60 | 70,200 | — | — |
| 2013-03-01 | $5.62 | $5.62 | 41,400 | — | — |
| 2013-02-28 | $5.73 | $5.73 | 67,400 | — | — |
| 2013-02-27 | $5.65 | $5.65 | 68,200 | — | — |
| 2013-02-26 | $5.78 | $5.78 | 66,000 | — | — |
| 2013-02-25 | $5.87 | $5.87 | 151,600 | — | — |
| 2013-02-22 | $6.07 | $6.07 | 75,600 | — | — |
| 2013-02-21 | $5.96 | $5.96 | 107,500 | — | — |
| 2013-02-20 | $5.93 | $5.93 | 161,500 | — | — |
| 2013-02-19 | $6.29 | $6.29 | 49,600 | — | — |
| 2013-02-15 | $6.39 | $6.39 | 112,200 | — | — |
| 2013-02-14 | $6.38 | $6.38 | 70,800 | — | — |
| 2013-02-13 | $6.60 | $6.60 | 104,500 | — | — |
| 2013-02-12 | $6.54 | $6.54 | 55,700 | — | — |
| 2013-02-11 | $6.40 | $6.40 | 307,100 | — | — |
| 2013-02-08 | $6.34 | $6.34 | 113,700 | — | — |
| 2013-02-07 | $5.97 | $5.97 | 69,000 | — | — |
| 2013-02-06 | $5.70 | $5.70 | 96,100 | — | — |
| 2013-02-05 | $5.69 | $5.69 | 138,500 | — | — |
| 2013-02-04 | $5.55 | $5.55 | 112,500 | — | — |
| 2013-02-01 | $5.75 | $5.75 | 117,000 | — | — |
| 2013-01-31 | $5.64 | $5.64 | 303,000 | — | — |
| 2013-01-30 | $5.74 | $5.74 | 334,800 | — | — |
| 2013-01-29 | $5.99 | $5.99 | 142,700 | — | — |
| 2013-01-28 | $5.79 | $5.79 | 77,800 | — | — |
| 2013-01-25 | $5.62 | $5.62 | 58,600 | — | — |
| 2013-01-24 | $5.70 | $5.70 | 187,600 | — | — |
| 2013-01-23 | $5.55 | $5.55 | 67,300 | — | — |
| 2013-01-22 | $5.51 | $5.51 | 146,700 | — | — |
| 2013-01-18 | $5.59 | $5.59 | 82,100 | — | — |
| 2013-01-17 | $5.67 | $5.67 | 94,700 | — | — |
| 2013-01-16 | $5.69 | $5.69 | 70,900 | — | — |
| 2013-01-15 | $5.81 | $5.81 | 182,900 | — | — |
| 2013-01-14 | $5.94 | $5.94 | 338,800 | — | — |
| 2013-01-11 | $5.61 | $5.61 | 144,300 | — | — |
| 2013-01-10 | $6.04 | $6.04 | 57,100 | — | — |
| 2013-01-09 | $6.26 | $6.26 | 72,100 | — | — |
| 2013-01-08 | $6.30 | $6.30 | 146,000 | — | — |
| 2013-01-07 | $6.70 | $6.70 | 50,300 | — | — |
| 2013-01-04 | $6.72 | $6.72 | 43,900 | — | — |
| 2013-01-03 | $6.73 | $6.73 | 169,700 | — | — |
| 2013-01-02 | $6.83 | $6.83 | 273,100 | — | — |