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
- 1994-04-06 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 | $9.19 | $11.76 | 153,200 | — | — |
| 2013-12-30 | $9.15 | $11.71 | 90,600 | — | — |
| 2013-12-27 | $9.04 | $11.57 | 57,500 | — | — |
| 2013-12-26 | $9.03 | $11.47 | 125,500 | — | — |
| 2013-12-24 | $9.03 | $11.47 | 98,600 | — | — |
| 2013-12-23 | $8.97 | $11.39 | 101,300 | — | — |
| 2013-12-20 | $8.83 | $11.21 | 334,500 | — | — |
| 2013-12-19 | $9.58 | $12.16 | 146,000 | — | — |
| 2013-12-18 | $9.03 | $11.47 | 82,600 | — | — |
| 2013-12-17 | $8.78 | $11.15 | 76,100 | — | — |
| 2013-12-16 | $8.97 | $11.39 | 160,700 | — | — |
| 2013-12-13 | $8.74 | $11.10 | 113,200 | — | — |
| 2013-12-12 | $8.90 | $11.30 | 128,100 | — | — |
| 2013-12-11 | $8.62 | $10.95 | 241,400 | — | — |
| 2013-12-10 | $9.12 | $11.58 | 226,700 | — | — |
| 2013-12-09 | $9.04 | $11.48 | 413,400 | — | — |
| 2013-12-06 | $9.20 | $11.68 | 369,600 | — | — |
| 2013-12-05 | $9.87 | $12.53 | 281,900 | — | — |
| 2013-12-04 | $9.68 | $12.29 | 322,600 | — | — |
| 2013-12-03 | $10.23 | $12.99 | 501,400 | — | — |
| 2013-12-02 | $10.58 | $13.43 | 1,456,500 | — | — |
| 2013-11-29 | $13.79 | $17.51 | 510,600 | — | — |
| 2013-11-27 | $14.44 | $18.33 | 529,300 | — | — |
| 2013-11-26 | $13.74 | $17.45 | 439,700 | — | — |
| 2013-11-25 | $12.80 | $16.25 | 448,700 | — | — |
| 2013-11-22 | $12.37 | $15.71 | 484,700 | — | — |
| 2013-11-21 | $11.52 | $14.63 | 224,500 | — | — |
| 2013-11-20 | $11.05 | $14.03 | 387,100 | — | — |
| 2013-11-19 | $11.39 | $14.46 | 237,000 | — | — |
| 2013-11-18 | $10.94 | $13.89 | 763,700 | — | — |
| 2013-11-15 | $10.74 | $13.64 | 362,400 | — | — |
| 2013-11-14 | $9.83 | $12.48 | 69,500 | — | — |
| 2013-11-13 | $9.63 | $12.23 | 46,700 | — | — |
| 2013-11-12 | $9.50 | $12.06 | 36,200 | — | — |
| 2013-11-11 | $9.51 | $12.08 | 91,300 | — | — |
| 2013-11-08 | $9.47 | $12.02 | 131,900 | — | — |
| 2013-11-07 | $9.50 | $12.06 | 124,800 | — | — |
| 2013-11-06 | $9.55 | $12.13 | 164,000 | — | — |
| 2013-11-05 | $9.25 | $11.74 | 81,700 | — | — |
| 2013-11-04 | $9.13 | $11.59 | 191,800 | — | — |
| 2013-11-01 | $8.62 | $10.95 | 571,300 | — | — |
| 2013-10-31 | $9.19 | $11.67 | 299,600 | — | — |
| 2013-10-30 | $9.46 | $12.01 | 443,100 | — | — |
| 2013-10-29 | $10.29 | $13.07 | 348,100 | — | — |
| 2013-10-28 | $9.93 | $12.61 | 299,600 | — | — |
| 2013-10-25 | $9.50 | $12.06 | 154,500 | — | — |
| 2013-10-24 | $9.24 | $11.73 | 141,300 | — | — |
| 2013-10-23 | $9.19 | $11.67 | 217,900 | — | — |
| 2013-10-22 | $9.20 | $11.68 | 185,300 | — | — |
| 2013-10-21 | $8.91 | $11.31 | 317,900 | — | — |
| 2013-10-18 | $8.45 | $10.73 | 83,100 | — | — |
| 2013-10-17 | $8.26 | $10.49 | 132,900 | — | — |
| 2013-10-16 | $7.95 | $10.09 | 65,100 | — | — |
| 2013-10-15 | $7.89 | $10.02 | 84,500 | — | — |
| 2013-10-14 | $7.65 | $9.71 | 43,000 | — | — |
| 2013-10-11 | $7.58 | $9.62 | 26,800 | — | — |
| 2013-10-10 | $7.47 | $9.48 | 37,200 | — | — |
| 2013-10-09 | $7.32 | $9.29 | 43,000 | — | — |
| 2013-10-08 | $7.19 | $9.13 | 21,200 | — | — |
| 2013-10-07 | $7.36 | $9.35 | 49,400 | — | — |
| 2013-10-04 | $7.40 | $9.40 | 12,800 | — | — |
| 2013-10-03 | $7.41 | $9.41 | 31,000 | — | — |
| 2013-10-02 | $7.31 | $9.28 | 60,300 | — | — |
| 2013-10-01 | $7.31 | $9.28 | 39,700 | — | — |
| 2013-09-30 | $7.24 | $9.19 | 64,600 | — | — |
| 2013-09-27 | $7.22 | $9.17 | 114,700 | — | — |
| 2013-09-26 | $7.37 | $9.36 | 58,400 | — | — |
| 2013-09-25 | $7.58 | $9.54 | 80,200 | — | — |
| 2013-09-24 | $7.37 | $9.27 | 50,800 | — | — |
| 2013-09-23 | $7.28 | $9.16 | 35,600 | — | — |
| 2013-09-20 | $7.20 | $9.06 | 51,500 | — | — |
| 2013-09-19 | $7.13 | $8.97 | 197,600 | — | — |
| 2013-09-18 | $7.02 | $8.83 | 113,400 | — | — |
| 2013-09-17 | $7.07 | $8.89 | 224,500 | — | — |
| 2013-09-16 | $6.85 | $8.62 | 78,100 | — | — |
| 2013-09-13 | $6.77 | $8.52 | 133,900 | — | — |
| 2013-09-12 | $6.85 | $8.62 | 185,900 | — | — |
| 2013-09-11 | $6.51 | $8.19 | 62,900 | — | — |
| 2013-09-10 | $6.55 | $8.24 | 46,100 | — | — |
| 2013-09-09 | $6.60 | $8.30 | 64,600 | — | — |
| 2013-09-06 | $6.36 | $8.00 | 20,700 | — | — |
| 2013-09-05 | $6.33 | $7.96 | 43,000 | — | — |
| 2013-09-04 | $6.47 | $8.14 | 26,500 | — | — |
| 2013-09-03 | $6.35 | $7.99 | 38,800 | — | — |
| 2013-08-30 | $6.26 | $7.88 | 8,000 | — | — |
| 2013-08-29 | $6.25 | $7.86 | 29,800 | — | — |
| 2013-08-28 | $6.22 | $7.82 | 8,300 | — | — |
| 2013-08-27 | $6.07 | $7.64 | 29,000 | — | — |
| 2013-08-26 | $6.22 | $7.82 | 49,900 | — | — |
| 2013-08-23 | $6.30 | $7.93 | 53,700 | — | — |
| 2013-08-22 | $6.20 | $7.80 | 10,900 | — | — |
| 2013-08-21 | $6.10 | $7.67 | 25,800 | — | — |
| 2013-08-20 | $6.15 | $7.74 | 39,700 | — | — |
| 2013-08-19 | $6.20 | $7.80 | 45,900 | — | — |
| 2013-08-16 | $6.26 | $7.88 | 29,300 | — | — |
| 2013-08-15 | $6.20 | $7.80 | 44,800 | — | — |
| 2013-08-14 | $6.14 | $7.72 | 89,600 | — | — |
| 2013-08-13 | $5.90 | $7.42 | 16,500 | — | — |
| 2013-08-12 | $5.71 | $7.18 | 28,600 | — | — |
| 2013-08-09 | $5.73 | $7.21 | 74,200 | — | — |
| 2013-08-08 | $5.95 | $7.49 | 39,700 | — | — |
| 2013-08-07 | $6.10 | $7.67 | 24,300 | — | — |
| 2013-08-06 | $6.13 | $7.71 | 44,600 | — | — |
| 2013-08-05 | $6.17 | $7.76 | 11,600 | — | — |
| 2013-08-02 | $6.14 | $7.72 | 37,200 | — | — |
| 2013-08-01 | $6.24 | $7.85 | 49,100 | — | — |
| 2013-07-31 | $6.09 | $7.66 | 22,400 | — | — |
| 2013-07-30 | $6.07 | $7.64 | 50,400 | — | — |
| 2013-07-29 | $6.19 | $7.79 | 24,000 | — | — |
| 2013-07-26 | $6.10 | $7.67 | 44,300 | — | — |
| 2013-07-25 | $6.00 | $7.55 | 43,300 | — | — |
| 2013-07-24 | $5.97 | $7.51 | 54,200 | — | — |
| 2013-07-23 | $5.96 | $7.50 | 52,400 | — | — |
| 2013-07-22 | $6.20 | $7.80 | 68,000 | — | — |
| 2013-07-19 | $6.24 | $7.85 | 31,000 | — | — |
| 2013-07-18 | $6.06 | $7.62 | 12,600 | — | — |
| 2013-07-17 | $6.01 | $7.56 | 15,800 | — | — |
| 2013-07-16 | $5.98 | $7.52 | 100,400 | — | — |
| 2013-07-15 | $5.95 | $7.49 | 40,600 | — | — |
| 2013-07-12 | $5.91 | $7.43 | 38,500 | — | — |
| 2013-07-11 | $5.81 | $7.31 | 38,500 | — | — |
| 2013-07-10 | $5.98 | $7.52 | 33,700 | — | — |
| 2013-07-09 | $5.97 | $7.51 | 48,300 | — | — |
| 2013-07-08 | $6.08 | $7.65 | 64,600 | — | — |
| 2013-07-05 | $6.13 | $7.71 | 70,500 | — | — |
| 2013-07-03 | $5.78 | $7.27 | 10,800 | — | — |
| 2013-07-02 | $5.76 | $7.25 | 27,400 | — | — |
| 2013-07-01 | $5.75 | $7.23 | 42,000 | — | — |
| 2013-06-28 | $5.87 | $7.38 | 63,300 | — | — |
| 2013-06-27 | $5.81 | $7.31 | 39,300 | — | — |
| 2013-06-26 | $5.65 | $7.11 | 30,700 | — | — |
| 2013-06-25 | $5.66 | $7.03 | 40,700 | — | — |
| 2013-06-24 | $5.61 | $6.97 | 88,300 | — | — |
| 2013-06-21 | $5.56 | $6.91 | 82,200 | — | — |
| 2013-06-20 | $5.69 | $7.07 | 100,200 | — | — |
| 2013-06-19 | $5.73 | $7.12 | 49,900 | — | — |
| 2013-06-18 | $5.72 | $7.11 | 107,600 | — | — |
| 2013-06-17 | $5.64 | $7.01 | 134,600 | — | — |
| 2013-06-14 | $5.92 | $7.36 | 147,300 | — | — |
| 2013-06-13 | $6.12 | $7.60 | 368,400 | — | — |
| 2013-06-12 | $6.71 | $8.34 | 358,100 | — | — |
| 2013-06-11 | $7.11 | $8.83 | 71,400 | — | — |
| 2013-06-10 | $7.30 | $9.07 | 163,700 | — | — |
| 2013-06-07 | $6.93 | $8.61 | 96,100 | — | — |
| 2013-06-06 | $6.75 | $8.39 | 20,300 | — | — |
| 2013-06-05 | $6.59 | $8.19 | 26,900 | — | — |
| 2013-06-04 | $6.55 | $8.14 | 55,600 | — | — |
| 2013-06-03 | $6.63 | $8.24 | 25,100 | — | — |
| 2013-05-31 | $6.76 | $8.40 | 46,100 | — | — |
| 2013-05-30 | $6.80 | $8.45 | 56,900 | — | — |
| 2013-05-29 | $6.59 | $8.19 | 27,000 | — | — |
| 2013-05-28 | $6.59 | $8.19 | 49,300 | — | — |
| 2013-05-24 | $6.48 | $8.05 | 22,100 | — | — |
| 2013-05-23 | $6.46 | $8.03 | 42,700 | — | — |
| 2013-05-22 | $6.35 | $7.89 | 68,400 | — | — |
| 2013-05-21 | $6.57 | $8.16 | 23,400 | — | — |
| 2013-05-20 | $6.68 | $8.30 | 91,000 | — | — |
| 2013-05-17 | $6.39 | $7.94 | 34,200 | — | — |
| 2013-05-16 | $6.32 | $7.85 | 48,300 | — | — |
| 2013-05-15 | $6.41 | $7.96 | 15,800 | — | — |
| 2013-05-14 | $6.36 | $7.90 | 40,300 | — | — |
| 2013-05-13 | $6.30 | $7.83 | 32,300 | — | — |
| 2013-05-10 | $6.21 | $7.72 | 40,700 | — | — |
| 2013-05-09 | $6.30 | $7.83 | 33,800 | — | — |
| 2013-05-08 | $6.37 | $7.91 | 26,600 | — | — |
| 2013-05-07 | $6.33 | $7.86 | 69,800 | — | — |
| 2013-05-06 | $6.16 | $7.65 | 49,400 | — | — |
| 2013-05-03 | $6.05 | $7.52 | 37,700 | — | — |
| 2013-05-02 | $6.09 | $7.57 | 26,300 | — | — |
| 2013-05-01 | $5.90 | $7.33 | 47,900 | — | — |
| 2013-04-30 | $6.00 | $7.45 | 52,000 | — | — |
| 2013-04-29 | $6.08 | $7.55 | 73,700 | — | — |
| 2013-04-26 | $6.01 | $7.47 | 35,800 | — | — |
| 2013-04-25 | $6.00 | $7.45 | 38,300 | — | — |
| 2013-04-24 | $5.95 | $7.39 | 37,700 | — | — |
| 2013-04-23 | $5.86 | $7.28 | 74,200 | — | — |
| 2013-04-22 | $6.00 | $7.45 | 31,200 | — | — |
| 2013-04-19 | $5.97 | $7.42 | 37,500 | — | — |
| 2013-04-18 | $5.82 | $7.23 | 103,300 | — | — |
| 2013-04-17 | $5.87 | $7.29 | 127,000 | — | — |
| 2013-04-16 | $6.11 | $7.59 | 61,700 | — | — |
| 2013-04-15 | $6.02 | $7.48 | 133,400 | — | — |
| 2013-04-12 | $6.16 | $7.65 | 45,700 | — | — |
| 2013-04-11 | $6.21 | $7.72 | 92,100 | — | — |
| 2013-04-10 | $6.29 | $7.81 | 90,500 | — | — |
| 2013-04-09 | $6.52 | $8.10 | 39,900 | — | — |
| 2013-04-08 | $6.51 | $8.09 | 53,700 | — | — |
| 2013-04-05 | $6.42 | $7.98 | 102,400 | — | — |
| 2013-04-04 | $6.21 | $7.72 | 121,600 | — | — |
| 2013-04-03 | $6.21 | $7.72 | 277,000 | — | — |
| 2013-04-02 | $6.64 | $8.25 | 83,900 | — | — |
| 2013-04-01 | $6.75 | $8.39 | 113,600 | — | — |
| 2013-03-28 | $6.84 | $8.50 | 162,100 | — | — |
| 2013-03-27 | $7.07 | $8.78 | 110,800 | — | — |
| 2013-03-26 | $6.93 | $8.52 | 142,500 | — | — |
| 2013-03-25 | $6.75 | $8.30 | 409,600 | — | — |
| 2013-03-22 | $6.59 | $8.10 | 316,900 | — | — |
| 2013-03-21 | $6.07 | $7.47 | 106,800 | — | — |
| 2013-03-20 | $6.09 | $7.49 | 94,600 | — | — |
| 2013-03-19 | $6.11 | $7.51 | 155,800 | — | — |
| 2013-03-18 | $6.20 | $7.63 | 298,800 | — | — |
| 2013-03-15 | $6.19 | $7.61 | 139,100 | — | — |
| 2013-03-14 | $6.01 | $7.39 | 115,700 | — | — |
| 2013-03-13 | $6.04 | $7.43 | 254,800 | — | — |
| 2013-03-12 | $6.19 | $7.61 | 552,800 | — | — |
| 2013-03-11 | $6.12 | $7.53 | 123,700 | — | — |
| 2013-03-08 | $5.92 | $7.28 | 31,600 | — | — |
| 2013-03-07 | $5.77 | $7.10 | 67,400 | — | — |
| 2013-03-06 | $5.84 | $7.18 | 42,200 | — | — |
| 2013-03-05 | $5.81 | $7.15 | 24,300 | — | — |
| 2013-03-04 | $5.77 | $7.10 | 26,700 | — | — |
| 2013-03-01 | $5.79 | $7.12 | 30,500 | — | — |
| 2013-02-28 | $5.77 | $7.10 | 16,600 | — | — |
| 2013-02-27 | $5.80 | $7.13 | 41,200 | — | — |
| 2013-02-26 | $5.76 | $7.08 | 27,100 | — | — |
| 2013-02-25 | $5.72 | $7.03 | 66,200 | — | — |
| 2013-02-22 | $5.59 | $6.88 | 48,000 | — | — |
| 2013-02-21 | $5.61 | $6.90 | 144,000 | — | — |
| 2013-02-20 | $5.63 | $6.92 | 111,900 | — | — |
| 2013-02-19 | $6.04 | $7.43 | 256,200 | — | — |
| 2013-02-15 | $5.79 | $7.12 | 70,200 | — | — |
| 2013-02-14 | $5.83 | $7.17 | 18,500 | — | — |
| 2013-02-13 | $5.88 | $7.23 | 58,600 | — | — |
| 2013-02-12 | $5.68 | $6.99 | 58,000 | — | — |
| 2013-02-11 | $5.74 | $7.06 | 78,400 | — | — |
| 2013-02-08 | $5.77 | $7.10 | 89,500 | — | — |
| 2013-02-07 | $5.71 | $7.02 | 187,900 | — | — |
| 2013-02-06 | $5.41 | $6.65 | 77,400 | — | — |
| 2013-02-05 | $5.31 | $6.53 | 84,000 | — | — |
| 2013-02-04 | $5.28 | $6.49 | 21,700 | — | — |
| 2013-02-01 | $5.38 | $6.62 | 52,900 | — | — |
| 2013-01-31 | $5.46 | $6.72 | 32,700 | — | — |
| 2013-01-30 | $5.36 | $6.59 | 58,900 | — | — |
| 2013-01-29 | $5.29 | $6.51 | 136,100 | — | — |
| 2013-01-28 | $5.45 | $6.70 | 159,200 | — | — |
| 2013-01-25 | $5.85 | $7.19 | 78,400 | — | — |
| 2013-01-24 | $5.86 | $7.21 | 110,800 | — | — |
| 2013-01-23 | $5.99 | $7.37 | 380,300 | — | — |
| 2013-01-22 | $6.28 | $7.72 | 505,300 | — | — |
| 2013-01-18 | $5.57 | $6.85 | 46,600 | — | — |
| 2013-01-17 | $5.69 | $7.00 | 108,200 | — | — |
| 2013-01-16 | $5.64 | $6.94 | 134,200 | — | — |
| 2013-01-15 | $5.34 | $6.57 | 41,000 | — | — |
| 2013-01-14 | $5.19 | $6.38 | 22,500 | — | — |
| 2013-01-11 | $5.25 | $6.46 | 99,700 | — | — |
| 2013-01-10 | $5.25 | $6.46 | 70,100 | — | — |
| 2013-01-09 | $5.53 | $6.80 | 263,100 | — | — |
| 2013-01-08 | $5.29 | $6.51 | 245,500 | — | — |
| 2013-01-07 | $5.53 | $6.80 | 644,900 | — | — |
| 2013-01-04 | $4.49 | $5.52 | 8,400 | — | — |
| 2013-01-03 | $4.42 | $5.44 | 9,900 | — | — |
| 2013-01-02 | $4.35 | $5.35 | 5,800 | — | — |