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
- 1995-10-13 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 | $11.58 | $11.58 | 54,200 | — | — |
| 2013-12-30 | $11.67 | $11.67 | 57,800 | — | — |
| 2013-12-27 | $11.72 | $11.72 | 79,900 | — | — |
| 2013-12-26 | $11.68 | $11.68 | 53,100 | — | — |
| 2013-12-24 | $11.92 | $11.92 | 33,700 | — | — |
| 2013-12-23 | $11.85 | $11.85 | 74,900 | — | — |
| 2013-12-20 | $11.63 | $11.63 | 106,600 | — | — |
| 2013-12-19 | $11.85 | $11.85 | 73,700 | — | — |
| 2013-12-18 | $12.12 | $12.12 | 143,300 | — | — |
| 2013-12-17 | $12.20 | $12.20 | 472,500 | — | — |
| 2013-12-16 | $10.75 | $10.75 | 143,300 | — | — |
| 2013-12-13 | $10.56 | $10.56 | 27,400 | — | — |
| 2013-12-12 | $10.56 | $10.56 | 58,500 | — | — |
| 2013-12-11 | $10.38 | $10.38 | 65,300 | — | — |
| 2013-12-10 | $10.37 | $10.37 | 34,300 | — | — |
| 2013-12-09 | $10.34 | $10.34 | 30,700 | — | — |
| 2013-12-06 | $10.42 | $10.42 | 41,800 | — | — |
| 2013-12-05 | $10.32 | $10.32 | 37,500 | — | — |
| 2013-12-04 | $10.26 | $10.26 | 58,000 | — | — |
| 2013-12-03 | $10.26 | $10.26 | 42,900 | — | — |
| 2013-12-02 | $10.29 | $10.29 | 63,400 | — | — |
| 2013-11-29 | $10.37 | $10.37 | 38,200 | — | — |
| 2013-11-27 | $10.26 | $10.26 | 40,400 | — | — |
| 2013-11-26 | $10.21 | $10.21 | 38,000 | — | — |
| 2013-11-25 | $10.25 | $10.25 | 55,800 | — | — |
| 2013-11-22 | $10.25 | $10.25 | 63,200 | — | — |
| 2013-11-21 | $10.19 | $10.19 | 68,300 | — | — |
| 2013-11-20 | $10.14 | $10.14 | 87,800 | — | — |
| 2013-11-19 | $10.40 | $10.40 | 37,800 | — | — |
| 2013-11-18 | $10.47 | $10.47 | 76,700 | — | — |
| 2013-11-15 | $10.68 | $10.68 | 38,000 | — | — |
| 2013-11-14 | $10.70 | $10.70 | 70,000 | — | — |
| 2013-11-13 | $11.01 | $11.01 | 71,900 | — | — |
| 2013-11-12 | $10.81 | $10.81 | 58,500 | — | — |
| 2013-11-11 | $10.72 | $10.72 | 69,800 | — | — |
| 2013-11-08 | $10.52 | $10.52 | 84,500 | — | — |
| 2013-11-07 | $10.77 | $10.77 | 81,300 | — | — |
| 2013-11-06 | $11.06 | $11.06 | 82,700 | — | — |
| 2013-11-05 | $11.27 | $11.27 | 24,400 | — | — |
| 2013-11-04 | $11.20 | $11.20 | 30,200 | — | — |
| 2013-11-01 | $11.26 | $11.26 | 36,400 | — | — |
| 2013-10-31 | $11.29 | $11.29 | 40,900 | — | — |
| 2013-10-30 | $11.40 | $11.40 | 26,200 | — | — |
| 2013-10-29 | $11.38 | $11.38 | 25,400 | — | — |
| 2013-10-28 | $11.36 | $11.36 | 76,100 | — | — |
| 2013-10-25 | $11.31 | $11.31 | 58,500 | — | — |
| 2013-10-24 | $11.28 | $11.28 | 42,700 | — | — |
| 2013-10-23 | $11.45 | $11.45 | 52,500 | — | — |
| 2013-10-22 | $11.34 | $11.34 | 52,000 | — | — |
| 2013-10-21 | $11.17 | $11.17 | 211,100 | — | — |
| 2013-10-18 | $11.70 | $11.70 | 30,800 | — | — |
| 2013-10-17 | $11.85 | $11.85 | 15,800 | — | — |
| 2013-10-16 | $11.84 | $11.84 | 24,900 | — | — |
| 2013-10-15 | $11.73 | $11.73 | 68,400 | — | — |
| 2013-10-14 | $11.96 | $11.96 | 35,400 | — | — |
| 2013-10-11 | $11.90 | $11.90 | 75,500 | — | — |
| 2013-10-10 | $11.91 | $11.91 | 138,100 | — | — |
| 2013-10-09 | $11.36 | $11.36 | 278,100 | — | — |
| 2013-10-08 | $11.75 | $11.75 | 141,900 | — | — |
| 2013-10-07 | $12.30 | $12.30 | 87,700 | — | — |
| 2013-10-04 | $12.47 | $12.47 | 24,300 | — | — |
| 2013-10-03 | $12.59 | $12.59 | 86,700 | — | — |
| 2013-10-02 | $12.52 | $12.52 | 101,700 | — | — |
| 2013-10-01 | $12.37 | $12.37 | 88,500 | — | — |
| 2013-09-30 | $11.79 | $11.79 | 157,400 | — | — |
| 2013-09-27 | $12.52 | $12.52 | 100,100 | — | — |
| 2013-09-26 | $12.29 | $12.29 | 40,000 | — | — |
| 2013-09-25 | $12.31 | $12.31 | 38,100 | — | — |
| 2013-09-24 | $12.34 | $12.34 | 96,500 | — | — |
| 2013-09-23 | $12.40 | $12.40 | 179,100 | — | — |
| 2013-09-20 | $11.96 | $11.96 | 90,000 | — | — |
| 2013-09-19 | $12.37 | $12.37 | 67,600 | — | — |
| 2013-09-18 | $12.22 | $12.22 | 107,300 | — | — |
| 2013-09-17 | $12.15 | $12.15 | 119,100 | — | — |
| 2013-09-16 | $11.75 | $11.75 | 184,300 | — | — |
| 2013-09-13 | $11.81 | $11.81 | 125,800 | — | — |
| 2013-09-12 | $11.68 | $11.68 | 202,000 | — | — |
| 2013-09-11 | $11.91 | $11.91 | 191,800 | — | — |
| 2013-09-10 | $12.19 | $12.19 | 300,800 | — | — |
| 2013-09-09 | $12.28 | $12.28 | 388,900 | — | — |
| 2013-09-06 | $11.46 | $11.46 | 154,300 | — | — |
| 2013-09-05 | $11.18 | $11.18 | 220,600 | — | — |
| 2013-09-04 | $11.68 | $11.68 | 223,800 | — | — |
| 2013-09-03 | $11.41 | $11.41 | 325,600 | — | — |
| 2013-08-30 | $11.15 | $11.15 | 178,800 | — | — |
| 2013-08-29 | $10.68 | $10.68 | 256,200 | — | — |
| 2013-08-28 | $10.29 | $10.29 | 168,500 | — | — |
| 2013-08-27 | $10.13 | $10.13 | 110,000 | — | — |
| 2013-08-26 | $9.93 | $9.93 | 142,200 | — | — |
| 2013-08-23 | $9.58 | $9.58 | 52,000 | — | — |
| 2013-08-22 | $9.21 | $9.21 | 37,100 | — | — |
| 2013-08-21 | $9.12 | $9.12 | 56,500 | — | — |
| 2013-08-20 | $9.10 | $9.10 | 32,300 | — | — |
| 2013-08-19 | $9.25 | $9.25 | 75,700 | — | — |
| 2013-08-16 | $9.19 | $9.19 | 41,300 | — | — |
| 2013-08-15 | $9.18 | $9.18 | 28,900 | — | — |
| 2013-08-14 | $9.34 | $9.34 | 53,900 | — | — |
| 2013-08-13 | $9.28 | $9.28 | 43,000 | — | — |
| 2013-08-12 | $9.35 | $9.35 | 63,800 | — | — |
| 2013-08-09 | $9.29 | $9.29 | 96,800 | — | — |
| 2013-08-08 | $9.60 | $9.60 | 140,100 | — | — |
| 2013-08-07 | $9.05 | $9.05 | 37,500 | — | — |
| 2013-08-06 | $9.32 | $9.32 | 106,700 | — | — |
| 2013-08-05 | $9.19 | $9.19 | 35,900 | — | — |
| 2013-08-02 | $9.13 | $9.13 | 53,100 | — | — |
| 2013-08-01 | $9.00 | $9.00 | 27,700 | — | — |
| 2013-07-31 | $8.86 | $8.86 | 14,000 | — | — |
| 2013-07-30 | $8.73 | $8.73 | 13,500 | — | — |
| 2013-07-29 | $8.87 | $8.87 | 24,600 | — | — |
| 2013-07-26 | $8.86 | $8.86 | 12,300 | — | — |
| 2013-07-25 | $8.79 | $8.79 | 20,400 | — | — |
| 2013-07-24 | $8.86 | $8.86 | 11,000 | — | — |
| 2013-07-23 | $8.92 | $8.92 | 34,600 | — | — |
| 2013-07-22 | $8.91 | $8.91 | 48,700 | — | — |
| 2013-07-19 | $8.90 | $8.90 | 11,600 | — | — |
| 2013-07-18 | $9.00 | $9.00 | 28,400 | — | — |
| 2013-07-17 | $8.99 | $8.99 | 25,600 | — | — |
| 2013-07-16 | $8.94 | $8.94 | 37,700 | — | — |
| 2013-07-15 | $9.08 | $9.08 | 48,600 | — | — |
| 2013-07-12 | $9.09 | $9.09 | 24,100 | — | — |
| 2013-07-11 | $9.09 | $9.09 | 45,200 | — | — |
| 2013-07-10 | $8.98 | $8.98 | 17,800 | — | — |
| 2013-07-09 | $9.01 | $9.01 | 42,100 | — | — |
| 2013-07-08 | $8.92 | $8.92 | 23,900 | — | — |
| 2013-07-05 | $8.94 | $8.94 | 37,800 | — | — |
| 2013-07-03 | $8.91 | $8.91 | 29,900 | — | — |
| 2013-07-02 | $8.88 | $8.88 | 92,400 | — | — |
| 2013-07-01 | $8.80 | $8.80 | 39,600 | — | — |
| 2013-06-28 | $8.63 | $8.63 | 19,200 | — | — |
| 2013-06-27 | $8.58 | $8.58 | 33,800 | — | — |
| 2013-06-26 | $8.52 | $8.52 | 45,200 | — | — |
| 2013-06-25 | $8.48 | $8.48 | 29,700 | — | — |
| 2013-06-24 | $8.52 | $8.52 | 28,700 | — | — |
| 2013-06-21 | $8.57 | $8.57 | 52,300 | — | — |
| 2013-06-20 | $8.60 | $8.60 | 37,100 | — | — |
| 2013-06-19 | $8.70 | $8.70 | 29,500 | — | — |
| 2013-06-18 | $8.70 | $8.70 | 38,200 | — | — |
| 2013-06-17 | $8.73 | $8.73 | 24,700 | — | — |
| 2013-06-14 | $8.77 | $8.77 | 16,800 | — | — |
| 2013-06-13 | $8.76 | $8.76 | 47,600 | — | — |
| 2013-06-12 | $8.68 | $8.68 | 72,300 | — | — |
| 2013-06-11 | $8.60 | $8.60 | 19,400 | — | — |
| 2013-06-10 | $8.59 | $8.59 | 20,900 | — | — |
| 2013-06-07 | $8.59 | $8.59 | 14,800 | — | — |
| 2013-06-06 | $8.55 | $8.55 | 10,200 | — | — |
| 2013-06-05 | $8.55 | $8.55 | 31,000 | — | — |
| 2013-06-04 | $8.67 | $8.67 | 59,900 | — | — |
| 2013-06-03 | $8.44 | $8.44 | 30,600 | — | — |
| 2013-05-31 | $8.29 | $8.29 | 105,300 | — | — |
| 2013-05-30 | $8.45 | $8.45 | 94,200 | — | — |
| 2013-05-29 | $8.63 | $8.63 | 7,300 | — | — |
| 2013-05-28 | $8.73 | $8.73 | 15,400 | — | — |
| 2013-05-24 | $8.55 | $8.55 | 29,600 | — | — |
| 2013-05-23 | $8.66 | $8.66 | 22,400 | — | — |
| 2013-05-22 | $8.70 | $8.70 | 46,000 | — | — |
| 2013-05-21 | $8.63 | $8.63 | 13,900 | — | — |
| 2013-05-20 | $8.62 | $8.62 | 15,200 | — | — |
| 2013-05-17 | $8.60 | $8.60 | 12,500 | — | — |
| 2013-05-16 | $8.56 | $8.56 | 19,200 | — | — |
| 2013-05-15 | $8.65 | $8.65 | 13,200 | — | — |
| 2013-05-14 | $8.65 | $8.65 | 37,900 | — | — |
| 2013-05-13 | $8.57 | $8.57 | 30,600 | — | — |
| 2013-05-10 | $8.80 | $8.80 | 78,400 | — | — |
| 2013-05-09 | $8.79 | $8.79 | 46,100 | — | — |
| 2013-05-08 | $8.71 | $8.71 | 50,700 | — | — |
| 2013-05-07 | $8.64 | $8.64 | 33,100 | — | — |
| 2013-05-06 | $8.52 | $8.52 | 7,300 | — | — |
| 2013-05-03 | $8.43 | $8.43 | 54,000 | — | — |
| 2013-05-02 | $8.46 | $8.46 | 10,200 | — | — |
| 2013-05-01 | $8.43 | $8.43 | 13,300 | — | — |
| 2013-04-30 | $8.41 | $8.41 | 47,700 | — | — |
| 2013-04-29 | $8.47 | $8.47 | 18,800 | — | — |
| 2013-04-26 | $8.46 | $8.46 | 7,400 | — | — |
| 2013-04-25 | $8.50 | $8.50 | 16,600 | — | — |
| 2013-04-24 | $8.40 | $8.40 | 11,300 | — | — |
| 2013-04-23 | $8.43 | $8.43 | 32,500 | — | — |
| 2013-04-22 | $8.32 | $8.32 | 18,900 | — | — |
| 2013-04-19 | $8.48 | $8.48 | 16,900 | — | — |
| 2013-04-18 | $8.44 | $8.44 | 15,100 | — | — |
| 2013-04-17 | $8.39 | $8.39 | 28,900 | — | — |
| 2013-04-16 | $8.38 | $8.38 | 30,600 | — | — |
| 2013-04-15 | $8.36 | $8.36 | 81,300 | — | — |
| 2013-04-12 | $8.57 | $8.57 | 17,300 | — | — |
| 2013-04-11 | $8.56 | $8.56 | 47,600 | — | — |
| 2013-04-10 | $8.58 | $8.58 | 26,400 | — | — |
| 2013-04-09 | $8.77 | $8.77 | 17,400 | — | — |
| 2013-04-08 | $8.61 | $8.61 | 19,400 | — | — |
| 2013-04-05 | $8.62 | $8.62 | 19,400 | — | — |
| 2013-04-04 | $8.74 | $8.74 | 23,300 | — | — |
| 2013-04-03 | $8.72 | $8.72 | 14,700 | — | — |
| 2013-04-02 | $8.73 | $8.73 | 18,200 | — | — |
| 2013-04-01 | $8.71 | $8.71 | 18,600 | — | — |
| 2013-03-28 | $8.84 | $8.84 | 3,800 | — | — |
| 2013-03-27 | $8.90 | $8.90 | 17,900 | — | — |
| 2013-03-26 | $8.82 | $8.82 | 11,200 | — | — |
| 2013-03-25 | $8.81 | $8.81 | 42,800 | — | — |
| 2013-03-22 | $8.90 | $8.90 | 55,600 | — | — |
| 2013-03-21 | $8.56 | $8.56 | 36,300 | — | — |
| 2013-03-20 | $8.51 | $8.51 | 21,900 | — | — |
| 2013-03-19 | $8.43 | $8.43 | 22,500 | — | — |
| 2013-03-18 | $8.46 | $8.46 | 18,000 | — | — |
| 2013-03-15 | $8.53 | $8.53 | 58,300 | — | — |
| 2013-03-14 | $8.44 | $8.44 | 28,800 | — | — |
| 2013-03-13 | $8.46 | $8.46 | 18,000 | — | — |
| 2013-03-12 | $8.50 | $8.50 | 22,900 | — | — |
| 2013-03-11 | $8.49 | $8.49 | 14,300 | — | — |
| 2013-03-08 | $8.48 | $8.48 | 22,100 | — | — |
| 2013-03-07 | $8.48 | $8.48 | 12,400 | — | — |
| 2013-03-06 | $8.57 | $8.57 | 24,300 | — | — |
| 2013-03-05 | $8.44 | $8.44 | 29,900 | — | — |
| 2013-03-04 | $8.47 | $8.47 | 11,000 | — | — |
| 2013-03-01 | $8.63 | $8.63 | 7,800 | — | — |
| 2013-02-28 | $8.51 | $8.51 | 25,400 | — | — |
| 2013-02-27 | $8.38 | $8.38 | 79,000 | — | — |
| 2013-02-26 | $8.67 | $8.67 | 4,100 | — | — |
| 2013-02-25 | $8.54 | $8.54 | 22,700 | — | — |
| 2013-02-22 | $8.73 | $8.73 | 22,200 | — | — |
| 2013-02-21 | $8.45 | $8.45 | 38,600 | — | — |
| 2013-02-20 | $8.65 | $8.65 | 47,000 | — | — |
| 2013-02-19 | $8.52 | $8.52 | 31,400 | — | — |
| 2013-02-15 | $8.52 | $8.52 | 32,400 | — | — |
| 2013-02-14 | $8.57 | $8.57 | 49,600 | — | — |
| 2013-02-13 | $8.90 | $8.90 | 96,700 | — | — |
| 2013-02-12 | $9.02 | $9.02 | 117,400 | — | — |
| 2013-02-11 | $8.50 | $8.50 | 29,800 | — | — |
| 2013-02-08 | $8.34 | $8.34 | 27,600 | — | — |
| 2013-02-07 | $8.25 | $8.25 | 4,300 | — | — |
| 2013-02-06 | $8.22 | $8.22 | 14,700 | — | — |
| 2013-02-05 | $8.18 | $8.18 | 28,500 | — | — |
| 2013-02-04 | $8.24 | $8.24 | 41,200 | — | — |
| 2013-02-01 | $8.52 | $8.52 | 7,500 | — | — |
| 2013-01-31 | $8.46 | $8.46 | 42,100 | — | — |
| 2013-01-30 | $8.45 | $8.45 | 20,300 | — | — |
| 2013-01-29 | $8.55 | $8.55 | 30,600 | — | — |
| 2013-01-28 | $8.67 | $8.67 | 53,800 | — | — |
| 2013-01-25 | $8.51 | $8.51 | 25,500 | — | — |
| 2013-01-24 | $8.43 | $8.43 | 17,300 | — | — |
| 2013-01-23 | $8.45 | $8.45 | 16,000 | — | — |
| 2013-01-22 | $8.36 | $8.36 | 31,000 | — | — |
| 2013-01-18 | $8.18 | $8.18 | 6,600 | — | — |
| 2013-01-17 | $8.24 | $8.24 | 15,700 | — | — |
| 2013-01-16 | $8.20 | $8.20 | 9,700 | — | — |
| 2013-01-15 | $8.20 | $8.20 | 19,500 | — | — |
| 2013-01-14 | $8.11 | $8.11 | 33,600 | — | — |
| 2013-01-11 | $8.18 | $8.18 | 30,100 | — | — |
| 2013-01-10 | $8.18 | $8.18 | 12,600 | — | — |
| 2013-01-09 | $8.20 | $8.20 | 14,600 | — | — |
| 2013-01-08 | $8.24 | $8.24 | 23,100 | — | — |
| 2013-01-07 | $8.26 | $8.26 | 9,700 | — | — |
| 2013-01-04 | $8.30 | $8.30 | 31,200 | — | — |
| 2013-01-03 | $8.25 | $8.25 | 27,100 | — | — |
| 2013-01-02 | $8.12 | $8.12 | 19,100 | — | — |