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
- 2001-04-11 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 | $8.21 | $9.06 | 388,000 | — | — |
| 2013-12-30 | $8.18 | $9.03 | 746,000 | — | — |
| 2013-12-27 | $8.23 | $9.08 | 552,500 | — | — |
| 2013-12-26 | $8.21 | $9.06 | 889,500 | — | — |
| 2013-12-24 | $8.24 | $9.09 | 385,000 | — | — |
| 2013-12-23 | $8.19 | $9.04 | 862,500 | — | — |
| 2013-12-20 | $8.18 | $9.03 | 1,396,500 | — | — |
| 2013-12-19 | $7.96 | $8.79 | 1,369,500 | — | — |
| 2013-12-18 | $8.06 | $8.89 | 1,001,500 | — | — |
| 2013-12-17 | $7.94 | $8.77 | 1,333,500 | — | — |
| 2013-12-16 | $7.89 | $8.71 | 1,375,000 | — | — |
| 2013-12-13 | $7.70 | $8.50 | 512,000 | — | — |
| 2013-12-12 | $7.77 | $8.58 | 808,500 | — | — |
| 2013-12-11 | $7.88 | $8.70 | 699,000 | — | — |
| 2013-12-10 | $8.02 | $8.85 | 926,000 | — | — |
| 2013-12-09 | $8.12 | $8.96 | 1,019,000 | — | — |
| 2013-12-06 | $8.11 | $8.95 | 1,631,500 | — | — |
| 2013-12-05 | $7.88 | $8.69 | 1,272,500 | — | — |
| 2013-12-04 | $7.98 | $8.81 | 816,000 | — | — |
| 2013-12-03 | $7.91 | $8.73 | 1,073,500 | — | — |
| 2013-12-02 | $8.01 | $8.84 | 997,500 | — | — |
| 2013-11-29 | $8.15 | $8.99 | 1,435,000 | — | — |
| 2013-11-27 | $7.88 | $8.70 | 726,000 | — | — |
| 2013-11-26 | $7.78 | $8.59 | 1,199,000 | — | — |
| 2013-11-25 | $7.88 | $8.70 | 828,500 | — | — |
| 2013-11-22 | $7.87 | $8.68 | 753,500 | — | — |
| 2013-11-21 | $7.74 | $8.55 | 1,327,500 | — | — |
| 2013-11-20 | $7.81 | $8.62 | 994,000 | — | — |
| 2013-11-19 | $7.87 | $8.69 | 1,337,000 | — | — |
| 2013-11-18 | $7.97 | $8.79 | 666,000 | — | — |
| 2013-11-15 | $7.96 | $8.78 | 495,500 | — | — |
| 2013-11-14 | $7.92 | $8.74 | 1,067,000 | — | — |
| 2013-11-13 | $7.95 | $8.78 | 775,500 | — | — |
| 2013-11-12 | $7.83 | $8.64 | 1,119,000 | — | — |
| 2013-11-11 | $7.82 | $8.63 | 677,000 | — | — |
| 2013-11-08 | $7.81 | $8.62 | 1,378,000 | — | — |
| 2013-11-07 | $7.66 | $8.46 | 566,500 | — | — |
| 2013-11-06 | $7.76 | $8.57 | 906,000 | — | — |
| 2013-11-05 | $7.71 | $8.51 | 1,130,000 | — | — |
| 2013-11-04 | $7.93 | $8.75 | 719,000 | — | — |
| 2013-11-01 | $7.90 | $8.72 | 538,500 | — | — |
| 2013-10-31 | $7.93 | $8.75 | 1,317,500 | — | — |
| 2013-10-30 | $8.08 | $8.92 | 1,021,500 | — | — |
| 2013-10-29 | $7.97 | $8.79 | 576,500 | — | — |
| 2013-10-28 | $7.83 | $8.64 | 542,000 | — | — |
| 2013-10-25 | $7.86 | $8.67 | 983,000 | — | — |
| 2013-10-24 | $7.86 | $8.67 | 1,135,500 | — | — |
| 2013-10-23 | $7.83 | $8.64 | 1,048,500 | — | — |
| 2013-10-22 | $7.99 | $8.81 | 516,000 | — | — |
| 2013-10-21 | $7.95 | $8.78 | 623,000 | — | — |
| 2013-10-18 | $8.12 | $8.96 | 1,024,500 | — | — |
| 2013-10-17 | $7.97 | $8.80 | 1,228,500 | — | — |
| 2013-10-16 | $7.88 | $8.70 | 1,295,500 | — | — |
| 2013-10-15 | $7.81 | $8.62 | 582,000 | — | — |
| 2013-10-14 | $7.93 | $8.75 | 751,000 | — | — |
| 2013-10-11 | $7.80 | $8.60 | 471,000 | — | — |
| 2013-10-10 | $7.88 | $8.69 | 613,500 | — | — |
| 2013-10-09 | $7.67 | $8.46 | 1,416,500 | — | — |
| 2013-10-08 | $7.63 | $8.42 | 466,500 | — | — |
| 2013-10-07 | $7.73 | $8.53 | 542,500 | — | — |
| 2013-10-04 | $7.79 | $8.60 | 1,647,500 | — | — |
| 2013-10-03 | $7.74 | $8.54 | 1,030,500 | — | — |
| 2013-10-02 | $7.72 | $8.52 | 789,500 | — | — |
| 2013-10-01 | $7.72 | $8.52 | 558,000 | — | — |
| 2013-09-30 | $7.56 | $8.34 | 915,000 | — | — |
| 2013-09-27 | $7.60 | $8.39 | 1,156,500 | — | — |
| 2013-09-26 | $7.72 | $8.52 | 1,164,000 | — | — |
| 2013-09-25 | $7.71 | $8.51 | 1,495,000 | — | — |
| 2013-09-24 | $7.55 | $8.33 | 1,849,500 | — | — |
| 2013-09-23 | $7.52 | $8.30 | 1,642,000 | — | — |
| 2013-09-20 | $7.44 | $8.21 | 1,102,000 | — | — |
| 2013-09-19 | $7.51 | $8.29 | 1,045,500 | — | — |
| 2013-09-18 | $7.56 | $8.34 | 1,464,000 | — | — |
| 2013-09-17 | $7.27 | $8.03 | 1,025,500 | — | — |
| 2013-09-16 | $7.00 | $7.73 | 658,000 | — | — |
| 2013-09-13 | $7.15 | $7.89 | 1,436,000 | — | — |
| 2013-09-12 | $7.01 | $7.74 | 670,000 | — | — |
| 2013-09-11 | $7.05 | $7.79 | 973,000 | — | — |
| 2013-09-10 | $6.97 | $7.70 | 994,000 | — | — |
| 2013-09-09 | $7.01 | $7.73 | 812,000 | — | — |
| 2013-09-06 | $6.89 | $7.61 | 828,500 | — | — |
| 2013-09-05 | $6.91 | $7.63 | 1,657,500 | — | — |
| 2013-09-04 | $6.80 | $7.50 | 2,026,000 | — | — |
| 2013-09-03 | $6.49 | $7.16 | 1,201,500 | — | — |
| 2013-08-30 | $6.65 | $7.34 | 2,742,000 | — | — |
| 2013-08-29 | $6.70 | $7.39 | 1,559,500 | — | — |
| 2013-08-28 | $6.45 | $7.12 | 2,065,000 | — | — |
| 2013-08-27 | $6.45 | $7.12 | 1,465,000 | — | — |
| 2013-08-26 | $6.60 | $7.28 | 884,000 | — | — |
| 2013-08-23 | $6.60 | $7.28 | 991,500 | — | — |
| 2013-08-22 | $6.56 | $7.24 | 1,374,000 | — | — |
| 2013-08-21 | $6.40 | $7.06 | 1,656,000 | — | — |
| 2013-08-20 | $6.70 | $7.40 | 1,120,500 | — | — |
| 2013-08-19 | $6.71 | $7.41 | 1,422,000 | — | — |
| 2013-08-16 | $6.94 | $7.66 | 863,000 | — | — |
| 2013-08-15 | $7.03 | $7.76 | 754,000 | — | — |
| 2013-08-14 | $7.06 | $7.79 | 2,144,000 | — | — |
| 2013-08-13 | $7.15 | $7.89 | 1,659,500 | — | — |
| 2013-08-12 | $7.12 | $7.86 | 1,757,000 | — | — |
| 2013-08-09 | $7.24 | $7.99 | 612,500 | — | — |
| 2013-08-08 | $7.18 | $7.92 | 1,058,000 | — | — |
| 2013-08-07 | $7.24 | $7.99 | 960,000 | — | — |
| 2013-08-06 | $7.23 | $7.97 | 1,248,000 | — | — |
| 2013-08-05 | $7.27 | $8.03 | 1,960,500 | — | — |
| 2013-08-02 | $7.27 | $8.03 | 1,450,500 | — | — |
| 2013-08-01 | $7.45 | $8.22 | 1,926,000 | — | — |
| 2013-07-31 | $7.45 | $8.23 | 1,088,500 | — | — |
| 2013-07-30 | $7.23 | $7.97 | 1,051,000 | — | — |
| 2013-07-29 | $7.58 | $8.36 | 1,376,000 | — | — |
| 2013-07-26 | $7.85 | $8.66 | 456,500 | — | — |
| 2013-07-25 | $7.88 | $8.70 | 914,000 | — | — |
| 2013-07-24 | $7.90 | $8.72 | 466,500 | — | — |
| 2013-07-23 | $7.95 | $8.77 | 448,500 | — | — |
| 2013-07-22 | $7.88 | $8.70 | 1,432,000 | — | — |
| 2013-07-19 | $7.89 | $8.70 | 662,000 | — | — |
| 2013-07-18 | $7.90 | $8.72 | 546,500 | — | — |
| 2013-07-17 | $7.83 | $8.64 | 663,500 | — | — |
| 2013-07-16 | $7.80 | $8.61 | 1,757,500 | — | — |
| 2013-07-15 | $7.85 | $8.66 | 1,153,500 | — | — |
| 2013-07-12 | $7.81 | $8.62 | 1,240,000 | — | — |
| 2013-07-11 | $7.57 | $8.35 | 1,360,500 | — | — |
| 2013-07-10 | $7.50 | $8.28 | 1,658,000 | — | — |
| 2013-07-09 | $7.50 | $8.21 | 2,969,500 | — | — |
| 2013-07-08 | $7.35 | $8.06 | 1,577,000 | — | — |
| 2013-07-05 | $7.38 | $8.08 | 1,064,000 | — | — |
| 2013-07-03 | $7.44 | $8.15 | 1,603,500 | — | — |
| 2013-07-02 | $7.64 | $8.38 | 1,102,000 | — | — |
| 2013-07-01 | $7.61 | $8.34 | 1,029,000 | — | — |
| 2013-06-28 | $7.56 | $8.29 | 2,193,500 | — | — |
| 2013-06-27 | $7.33 | $8.04 | 842,500 | — | — |
| 2013-06-26 | $7.02 | $7.69 | 1,453,000 | — | — |
| 2013-06-25 | $7.14 | $7.83 | 918,500 | — | — |
| 2013-06-24 | $7.09 | $7.77 | 1,215,500 | — | — |
| 2013-06-21 | $7.20 | $7.89 | 2,178,500 | — | — |
| 2013-06-20 | $6.93 | $7.60 | 1,710,500 | — | — |
| 2013-06-19 | $7.13 | $7.81 | 1,432,500 | — | — |
| 2013-06-18 | $7.34 | $8.05 | 740,000 | — | — |
| 2013-06-17 | $7.40 | $8.11 | 1,292,500 | — | — |
| 2013-06-14 | $7.65 | $8.38 | 1,315,500 | — | — |
| 2013-06-13 | $7.54 | $8.27 | 675,000 | — | — |
| 2013-06-12 | $7.55 | $8.28 | 400,500 | — | — |
| 2013-06-11 | $7.54 | $8.26 | 871,500 | — | — |
| 2013-06-10 | $7.57 | $8.30 | 773,000 | — | — |
| 2013-06-07 | $7.74 | $8.48 | 494,000 | — | — |
| 2013-06-06 | $7.59 | $8.32 | 618,500 | — | — |
| 2013-06-05 | $7.47 | $8.18 | 765,000 | — | — |
| 2013-06-04 | $7.59 | $8.32 | 1,004,500 | — | — |
| 2013-06-03 | $7.62 | $8.35 | 957,500 | — | — |
| 2013-05-31 | $7.39 | $8.10 | 856,000 | — | — |
| 2013-05-30 | $7.47 | $8.19 | 317,500 | — | — |
| 2013-05-29 | $7.57 | $8.29 | 536,500 | — | — |
| 2013-05-28 | $7.58 | $8.30 | 621,000 | — | — |
| 2013-05-24 | $7.50 | $8.22 | 1,363,000 | — | — |
| 2013-05-23 | $7.46 | $8.18 | 1,058,500 | — | — |
| 2013-05-22 | $7.50 | $8.22 | 933,000 | — | — |
| 2013-05-21 | $7.37 | $8.07 | 1,389,500 | — | — |
| 2013-05-20 | $7.53 | $8.25 | 760,000 | — | — |
| 2013-05-17 | $7.59 | $8.31 | 615,500 | — | — |
| 2013-05-16 | $7.71 | $8.45 | 837,500 | — | — |
| 2013-05-15 | $7.66 | $8.39 | 1,615,000 | — | — |
| 2013-05-14 | $7.56 | $8.29 | 1,864,500 | — | — |
| 2013-05-13 | $7.69 | $8.43 | 1,228,000 | — | — |
| 2013-05-10 | $7.70 | $8.44 | 2,257,500 | — | — |
| 2013-05-09 | $7.32 | $8.03 | 1,038,000 | — | — |
| 2013-05-08 | $7.38 | $8.09 | 1,183,000 | — | — |
| 2013-05-07 | $7.36 | $8.07 | 886,500 | — | — |
| 2013-05-06 | $7.39 | $8.10 | 587,000 | — | — |
| 2013-05-03 | $7.48 | $8.19 | 868,000 | — | — |
| 2013-05-02 | $7.45 | $8.16 | 1,218,000 | — | — |
| 2013-05-01 | $7.49 | $8.20 | 482,500 | — | — |
| 2013-04-30 | $7.58 | $8.30 | 1,256,000 | — | — |
| 2013-04-29 | $7.35 | $8.05 | 554,500 | — | — |
| 2013-04-26 | $7.26 | $7.95 | 607,500 | — | — |
| 2013-04-25 | $7.29 | $7.98 | 1,174,000 | — | — |
| 2013-04-24 | $7.06 | $7.74 | 483,500 | — | — |
| 2013-04-23 | $7.07 | $7.75 | 619,000 | — | — |
| 2013-04-22 | $7.01 | $7.68 | 939,500 | — | — |
| 2013-04-19 | $7.07 | $7.74 | 899,500 | — | — |
| 2013-04-18 | $7.01 | $7.68 | 1,539,000 | — | — |
| 2013-04-17 | $7.04 | $7.72 | 1,797,000 | — | — |
| 2013-04-16 | $6.99 | $7.66 | 1,699,000 | — | — |
| 2013-04-15 | $6.73 | $7.38 | 689,000 | — | — |
| 2013-04-12 | $6.90 | $7.56 | 2,409,000 | — | — |
| 2013-04-11 | $6.91 | $7.57 | 2,140,000 | — | — |
| 2013-04-10 | $7.08 | $7.76 | 2,503,000 | — | — |
| 2013-04-09 | $7.01 | $7.68 | 1,526,000 | — | — |
| 2013-04-08 | $7.00 | $7.67 | 2,772,000 | — | — |
| 2013-04-05 | $6.88 | $7.54 | 2,317,000 | — | — |
| 2013-04-04 | $6.82 | $7.48 | 1,876,000 | — | — |
| 2013-04-03 | $6.68 | $7.32 | 1,376,500 | — | — |
| 2013-04-02 | $6.77 | $7.41 | 1,431,000 | — | — |
| 2013-04-01 | $6.60 | $7.23 | 1,970,500 | — | — |
| 2013-03-28 | $6.47 | $7.09 | 575,500 | — | — |
| 2013-03-27 | $6.44 | $7.06 | 949,000 | — | — |
| 2013-03-26 | $6.49 | $7.11 | 833,000 | — | — |
| 2013-03-25 | $6.46 | $7.07 | 816,000 | — | — |
| 2013-03-22 | $6.43 | $7.04 | 1,192,000 | — | — |
| 2013-03-21 | $6.50 | $7.13 | 1,269,500 | — | — |
| 2013-03-20 | $6.61 | $7.25 | 1,124,000 | — | — |
| 2013-03-19 | $6.54 | $7.17 | 1,388,000 | — | — |
| 2013-03-18 | $6.61 | $7.25 | 1,279,500 | — | — |
| 2013-03-15 | $6.67 | $7.31 | 1,615,500 | — | — |
| 2013-03-14 | $6.70 | $7.34 | 449,500 | — | — |
| 2013-03-13 | $6.70 | $7.34 | 682,500 | — | — |
| 2013-03-12 | $6.74 | $7.39 | 722,500 | — | — |
| 2013-03-11 | $6.72 | $7.36 | 1,085,000 | — | — |
| 2013-03-08 | $6.68 | $7.32 | 834,500 | — | — |
| 2013-03-07 | $6.66 | $7.30 | 623,000 | — | — |
| 2013-03-06 | $6.61 | $7.24 | 1,083,000 | — | — |
| 2013-03-05 | $6.59 | $7.23 | 1,363,500 | — | — |
| 2013-03-04 | $6.49 | $7.11 | 1,094,500 | — | — |
| 2013-03-01 | $6.41 | $7.02 | 2,265,500 | — | — |
| 2013-02-28 | $6.52 | $7.15 | 843,500 | — | — |
| 2013-02-27 | $6.58 | $7.21 | 948,000 | — | — |
| 2013-02-26 | $6.53 | $7.16 | 1,151,000 | — | — |
| 2013-02-25 | $6.62 | $7.26 | 1,310,500 | — | — |
| 2013-02-22 | $6.63 | $7.27 | 706,500 | — | — |
| 2013-02-21 | $6.62 | $7.25 | 1,176,500 | — | — |
| 2013-02-20 | $6.72 | $7.37 | 802,000 | — | — |
| 2013-02-19 | $6.77 | $7.42 | 1,495,000 | — | — |
| 2013-02-15 | $6.78 | $7.43 | 2,846,500 | — | — |
| 2013-02-14 | $6.96 | $7.63 | 1,779,500 | — | — |
| 2013-02-13 | $7.15 | $7.84 | 1,574,000 | — | — |
| 2013-02-12 | $7.19 | $7.87 | 1,275,500 | — | — |
| 2013-02-11 | $7.20 | $7.89 | 1,680,500 | — | — |
| 2013-02-08 | $7.05 | $7.73 | 1,877,500 | — | — |
| 2013-02-07 | $7.11 | $7.79 | 511,500 | — | — |
| 2013-02-06 | $7.18 | $7.86 | 518,500 | — | — |
| 2013-02-05 | $7.20 | $7.89 | 1,177,000 | — | — |
| 2013-02-04 | $7.17 | $7.86 | 1,613,000 | — | — |
| 2013-02-01 | $7.31 | $8.02 | 963,500 | — | — |
| 2013-01-31 | $7.19 | $7.88 | 1,174,000 | — | — |
| 2013-01-30 | $7.29 | $7.99 | 1,133,500 | — | — |
| 2013-01-29 | $7.24 | $7.93 | 1,460,500 | — | — |
| 2013-01-28 | $7.14 | $7.82 | 708,000 | — | — |
| 2013-01-25 | $7.20 | $7.89 | 721,500 | — | — |
| 2013-01-24 | $7.18 | $7.87 | 1,295,500 | — | — |
| 2013-01-23 | $7.13 | $7.81 | 1,063,500 | — | — |
| 2013-01-22 | $7.16 | $7.84 | 821,000 | — | — |
| 2013-01-18 | $7.15 | $7.84 | 1,232,000 | — | — |
| 2013-01-17 | $7.08 | $7.76 | 951,500 | — | — |
| 2013-01-16 | $7.06 | $7.73 | 873,500 | — | — |
| 2013-01-15 | $7.00 | $7.67 | 883,500 | — | — |
| 2013-01-14 | $7.00 | $7.67 | 888,000 | — | — |
| 2013-01-11 | $6.96 | $7.63 | 524,000 | — | — |
| 2013-01-10 | $6.94 | $7.61 | 1,162,500 | — | — |
| 2013-01-09 | $6.93 | $7.59 | 758,500 | — | — |
| 2013-01-08 | $6.89 | $7.55 | 685,500 | — | — |
| 2013-01-07 | $6.82 | $7.47 | 730,000 | — | — |
| 2013-01-04 | $6.84 | $7.49 | 830,500 | — | — |
| 2013-01-03 | $6.88 | $7.54 | 807,000 | — | — |
| 2013-01-02 | $6.84 | $7.49 | 691,500 | — | — |