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
- 2004-04-20 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 | $7.30 | $7.30 | 607,900 | — | — |
| 2013-12-30 | $7.05 | $7.05 | 416,900 | — | — |
| 2013-12-27 | $7.38 | $7.38 | 401,000 | — | — |
| 2013-12-26 | $7.11 | $7.11 | 301,100 | — | — |
| 2013-12-24 | $7.24 | $7.24 | 154,000 | — | — |
| 2013-12-23 | $7.12 | $7.12 | 536,600 | — | — |
| 2013-12-20 | $7.24 | $7.24 | 473,000 | — | — |
| 2013-12-19 | $7.37 | $7.37 | 520,900 | — | — |
| 2013-12-18 | $7.48 | $7.48 | 546,300 | — | — |
| 2013-12-17 | $7.55 | $7.55 | 858,200 | — | — |
| 2013-12-16 | $7.21 | $7.21 | 455,500 | — | — |
| 2013-12-13 | $7.16 | $7.16 | 630,600 | — | — |
| 2013-12-12 | $6.89 | $6.89 | 456,700 | — | — |
| 2013-12-11 | $6.86 | $6.86 | 435,200 | — | — |
| 2013-12-10 | $7.20 | $7.20 | 627,800 | — | — |
| 2013-12-09 | $6.90 | $6.90 | 316,500 | — | — |
| 2013-12-06 | $6.99 | $6.99 | 242,200 | — | — |
| 2013-12-05 | $7.13 | $7.13 | 489,100 | — | — |
| 2013-12-04 | $7.27 | $7.27 | 687,000 | — | — |
| 2013-12-03 | $6.66 | $6.66 | 419,800 | — | — |
| 2013-12-02 | $6.81 | $6.81 | 489,400 | — | — |
| 2013-11-29 | $7.26 | $7.26 | 212,900 | — | — |
| 2013-11-27 | $7.00 | $7.00 | 526,900 | — | — |
| 2013-11-26 | $7.18 | $7.18 | 649,800 | — | — |
| 2013-11-25 | $7.08 | $7.08 | 1,114,900 | — | — |
| 2013-11-22 | $7.31 | $7.31 | 531,100 | — | — |
| 2013-11-21 | $7.43 | $7.43 | 801,500 | — | — |
| 2013-11-20 | $7.51 | $7.51 | 1,327,900 | — | — |
| 2013-11-19 | $8.23 | $8.23 | 375,300 | — | — |
| 2013-11-18 | $8.29 | $8.29 | 335,200 | — | — |
| 2013-11-15 | $8.35 | $8.35 | 528,600 | — | — |
| 2013-11-14 | $8.68 | $8.68 | 302,700 | — | — |
| 2013-11-13 | $8.58 | $8.58 | 216,500 | — | — |
| 2013-11-12 | $8.56 | $8.56 | 348,700 | — | — |
| 2013-11-11 | $8.72 | $8.72 | 227,900 | — | — |
| 2013-11-08 | $8.92 | $8.92 | 494,400 | — | — |
| 2013-11-07 | $8.54 | $8.54 | 623,300 | — | — |
| 2013-11-06 | $8.97 | $8.97 | 350,900 | — | — |
| 2013-11-05 | $9.07 | $9.07 | 539,600 | — | — |
| 2013-11-04 | $9.25 | $9.25 | 347,300 | — | — |
| 2013-11-01 | $9.10 | $9.10 | 647,800 | — | — |
| 2013-10-31 | $9.45 | $9.45 | 640,500 | — | — |
| 2013-10-30 | $9.63 | $9.63 | 583,500 | — | — |
| 2013-10-29 | $9.67 | $9.67 | 669,200 | — | — |
| 2013-10-28 | $10.18 | $10.18 | 375,600 | — | — |
| 2013-10-25 | $10.28 | $10.28 | 871,200 | — | — |
| 2013-10-24 | $10.13 | $10.13 | 728,800 | — | — |
| 2013-10-23 | $9.75 | $9.75 | 485,600 | — | — |
| 2013-10-22 | $9.91 | $9.91 | 941,700 | — | — |
| 2013-10-21 | $9.50 | $9.50 | 384,400 | — | — |
| 2013-10-18 | $9.32 | $9.32 | 430,300 | — | — |
| 2013-10-17 | $9.59 | $9.59 | 637,300 | — | — |
| 2013-10-16 | $9.21 | $9.21 | 454,900 | — | — |
| 2013-10-15 | $9.32 | $9.32 | 498,500 | — | — |
| 2013-10-14 | $9.20 | $9.20 | 412,200 | — | — |
| 2013-10-11 | $9.28 | $9.28 | 734,900 | — | — |
| 2013-10-10 | $9.64 | $9.64 | 460,800 | — | — |
| 2013-10-09 | $9.87 | $9.87 | 843,000 | — | — |
| 2013-10-08 | $10.08 | $10.08 | 1,455,700 | — | — |
| 2013-10-07 | $9.70 | $9.70 | 403,100 | — | — |
| 2013-10-04 | $9.57 | $9.57 | 597,400 | — | — |
| 2013-10-03 | $9.88 | $9.88 | 465,700 | — | — |
| 2013-10-02 | $10.14 | $10.14 | 578,900 | — | — |
| 2013-10-01 | $10.09 | $10.09 | 564,200 | — | — |
| 2013-09-30 | $10.46 | $10.46 | 673,200 | — | — |
| 2013-09-27 | $10.62 | $10.62 | 574,200 | — | — |
| 2013-09-26 | $10.62 | $10.62 | 969,500 | — | — |
| 2013-09-25 | $11.17 | $11.17 | 817,600 | — | — |
| 2013-09-24 | $11.50 | $11.50 | 1,038,700 | — | — |
| 2013-09-23 | $12.06 | $12.06 | 1,745,800 | — | — |
| 2013-09-20 | $12.27 | $12.27 | 5,572,800 | — | — |
| 2013-09-19 | $13.33 | $13.33 | 1,223,700 | — | — |
| 2013-09-18 | $14.72 | $14.72 | 1,191,700 | — | — |
| 2013-09-17 | $13.91 | $13.91 | 312,600 | — | — |
| 2013-09-16 | $13.22 | $13.22 | 375,100 | — | — |
| 2013-09-13 | $13.34 | $13.34 | 476,100 | — | — |
| 2013-09-12 | $12.95 | $12.95 | 631,100 | — | — |
| 2013-09-11 | $13.51 | $13.51 | 441,200 | — | — |
| 2013-09-10 | $13.20 | $13.20 | 959,700 | — | — |
| 2013-09-09 | $13.59 | $13.59 | 558,900 | — | — |
| 2013-09-06 | $13.87 | $13.87 | 492,500 | — | — |
| 2013-09-05 | $13.82 | $13.82 | 537,300 | — | — |
| 2013-09-04 | $14.38 | $14.38 | 493,200 | — | — |
| 2013-09-03 | $14.64 | $14.64 | 417,300 | — | — |
| 2013-08-30 | $14.34 | $14.34 | 558,900 | — | — |
| 2013-08-29 | $14.62 | $14.62 | 1,215,100 | — | — |
| 2013-08-28 | $14.58 | $14.58 | 976,300 | — | — |
| 2013-08-27 | $15.02 | $15.02 | 1,334,800 | — | — |
| 2013-08-26 | $16.31 | $16.31 | 799,400 | — | — |
| 2013-08-23 | $16.01 | $16.01 | 788,900 | — | — |
| 2013-08-22 | $15.55 | $15.55 | 420,900 | — | — |
| 2013-08-21 | $15.29 | $15.29 | 808,100 | — | — |
| 2013-08-20 | $15.72 | $15.72 | 1,070,500 | — | — |
| 2013-08-19 | $14.58 | $14.58 | 826,100 | — | — |
| 2013-08-16 | $14.32 | $14.32 | 599,800 | — | — |
| 2013-08-15 | $14.90 | $14.90 | 930,900 | — | — |
| 2013-08-14 | $14.46 | $14.46 | 852,700 | — | — |
| 2013-08-13 | $13.92 | $13.92 | 831,400 | — | — |
| 2013-08-12 | $14.79 | $14.79 | 1,114,300 | — | — |
| 2013-08-09 | $13.77 | $13.77 | 627,100 | — | — |
| 2013-08-08 | $13.71 | $13.71 | 741,300 | — | — |
| 2013-08-07 | $12.85 | $12.85 | 473,400 | — | — |
| 2013-08-06 | $12.40 | $12.40 | 723,800 | — | — |
| 2013-08-05 | $12.85 | $12.85 | 912,400 | — | — |
| 2013-08-02 | $12.45 | $12.45 | 2,451,800 | — | — |
| 2013-08-01 | $12.27 | $12.27 | 2,960,100 | — | — |
| 2013-07-31 | $11.17 | $11.17 | 322,200 | — | — |
| 2013-07-30 | $11.16 | $11.16 | 195,600 | — | — |
| 2013-07-29 | $11.04 | $11.04 | 281,300 | — | — |
| 2013-07-26 | $10.94 | $10.94 | 236,400 | — | — |
| 2013-07-25 | $10.76 | $10.76 | 339,300 | — | — |
| 2013-07-24 | $10.54 | $10.54 | 411,900 | — | — |
| 2013-07-23 | $11.26 | $11.26 | 636,000 | — | — |
| 2013-07-22 | $10.55 | $10.55 | 608,300 | — | — |
| 2013-07-19 | $9.57 | $9.57 | 191,600 | — | — |
| 2013-07-18 | $9.15 | $9.15 | 237,800 | — | — |
| 2013-07-17 | $9.18 | $9.18 | 259,600 | — | — |
| 2013-07-16 | $9.66 | $9.66 | 328,100 | — | — |
| 2013-07-15 | $9.34 | $9.34 | 144,300 | — | — |
| 2013-07-12 | $9.26 | $9.26 | 172,500 | — | — |
| 2013-07-11 | $9.38 | $9.38 | 500,700 | — | — |
| 2013-07-10 | $9.19 | $9.19 | 222,400 | — | — |
| 2013-07-09 | $9.22 | $9.22 | 223,100 | — | — |
| 2013-07-08 | $8.91 | $8.91 | 241,100 | — | — |
| 2013-07-05 | $9.19 | $9.19 | 334,000 | — | — |
| 2013-07-03 | $9.35 | $9.35 | 212,900 | — | — |
| 2013-07-02 | $9.01 | $9.01 | 415,800 | — | — |
| 2013-07-01 | $9.39 | $9.39 | 419,400 | — | — |
| 2013-06-28 | $9.43 | $9.43 | 767,100 | — | — |
| 2013-06-27 | $8.35 | $8.35 | 840,200 | — | — |
| 2013-06-26 | $8.43 | $8.43 | 732,400 | — | — |
| 2013-06-25 | $9.36 | $9.36 | 312,400 | — | — |
| 2013-06-24 | $9.33 | $9.33 | 751,700 | — | — |
| 2013-06-21 | $10.13 | $10.13 | 1,394,500 | — | — |
| 2013-06-20 | $9.91 | $9.91 | 655,100 | — | — |
| 2013-06-19 | $10.51 | $10.51 | 225,500 | — | — |
| 2013-06-18 | $10.94 | $10.94 | 335,000 | — | — |
| 2013-06-17 | $11.48 | $11.48 | 333,500 | — | — |
| 2013-06-14 | $11.69 | $11.69 | 306,800 | — | — |
| 2013-06-13 | $12.20 | $12.20 | 182,200 | — | — |
| 2013-06-12 | $12.01 | $12.01 | 171,200 | — | — |
| 2013-06-11 | $11.87 | $11.87 | 175,800 | — | — |
| 2013-06-10 | $12.20 | $12.20 | 85,900 | — | — |
| 2013-06-07 | $12.00 | $12.00 | 259,100 | — | — |
| 2013-06-06 | $12.66 | $12.66 | 235,900 | — | — |
| 2013-06-05 | $12.52 | $12.52 | 176,300 | — | — |
| 2013-06-04 | $12.56 | $12.56 | 169,300 | — | — |
| 2013-06-03 | $12.73 | $12.73 | 421,800 | — | — |
| 2013-05-31 | $12.09 | $12.09 | 428,500 | — | — |
| 2013-05-30 | $12.16 | $12.16 | 538,600 | — | — |
| 2013-05-29 | $11.30 | $11.30 | 441,500 | — | — |
| 2013-05-28 | $10.19 | $10.19 | 197,800 | — | — |
| 2013-05-24 | $10.18 | $10.18 | 119,700 | — | — |
| 2013-05-23 | $10.05 | $10.05 | 229,300 | — | — |
| 2013-05-22 | $10.06 | $10.06 | 325,000 | — | — |
| 2013-05-21 | $9.65 | $9.65 | 312,700 | — | — |
| 2013-05-20 | $10.08 | $10.08 | 584,800 | — | — |
| 2013-05-17 | $9.30 | $9.30 | 589,500 | — | — |
| 2013-05-16 | $10.09 | $10.09 | 395,500 | — | — |
| 2013-05-15 | $10.19 | $10.19 | 467,100 | — | — |
| 2013-05-14 | $10.91 | $10.91 | 173,200 | — | — |
| 2013-05-13 | $11.07 | $11.07 | 106,400 | — | — |
| 2013-05-10 | $11.42 | $11.42 | 284,000 | — | — |
| 2013-05-09 | $11.37 | $11.37 | 217,200 | — | — |
| 2013-05-08 | $11.69 | $11.69 | 364,300 | — | — |
| 2013-05-07 | $10.78 | $10.78 | 207,000 | — | — |
| 2013-05-06 | $11.24 | $11.24 | 125,700 | — | — |
| 2013-05-03 | $11.30 | $11.30 | 176,800 | — | — |
| 2013-05-02 | $11.01 | $11.01 | 179,000 | — | — |
| 2013-05-01 | $11.26 | $11.26 | 237,800 | — | — |
| 2013-04-30 | $11.47 | $11.47 | 449,200 | — | — |
| 2013-04-29 | $11.05 | $11.05 | 305,000 | — | — |
| 2013-04-26 | $10.75 | $10.75 | 303,600 | — | — |
| 2013-04-25 | $11.48 | $11.48 | 424,300 | — | — |
| 2013-04-24 | $11.16 | $11.16 | 391,200 | — | — |
| 2013-04-23 | $10.20 | $10.20 | 297,100 | — | — |
| 2013-04-22 | $10.51 | $10.51 | 263,900 | — | — |
| 2013-04-19 | $10.48 | $10.48 | 429,000 | — | — |
| 2013-04-18 | $10.68 | $10.68 | 578,900 | — | — |
| 2013-04-17 | $10.05 | $10.05 | 1,120,800 | — | — |
| 2013-04-16 | $11.20 | $11.20 | 489,900 | — | — |
| 2013-04-15 | $11.39 | $11.39 | 1,104,300 | — | — |
| 2013-04-12 | $12.64 | $12.64 | 589,300 | — | — |
| 2013-04-11 | $13.47 | $13.47 | 157,700 | — | — |
| 2013-04-10 | $13.56 | $13.56 | 323,700 | — | — |
| 2013-04-09 | $14.23 | $14.23 | 416,300 | — | — |
| 2013-04-08 | $13.48 | $13.48 | 163,900 | — | — |
| 2013-04-05 | $13.61 | $13.61 | 339,200 | — | — |
| 2013-04-04 | $13.52 | $13.52 | 657,300 | — | — |
| 2013-04-03 | $12.36 | $12.36 | 328,500 | — | — |
| 2013-04-02 | $13.05 | $13.05 | 264,600 | — | — |
| 2013-04-01 | $13.61 | $13.61 | 233,200 | — | — |
| 2013-03-28 | $13.80 | $13.80 | 129,000 | — | — |
| 2013-03-27 | $13.93 | $13.93 | 202,000 | — | — |
| 2013-03-26 | $13.60 | $13.60 | 220,200 | — | — |
| 2013-03-25 | $13.80 | $13.80 | 287,900 | — | — |
| 2013-03-22 | $13.83 | $13.83 | 179,400 | — | — |
| 2013-03-21 | $13.97 | $13.97 | 296,200 | — | — |
| 2013-03-20 | $13.77 | $13.77 | 141,000 | — | — |
| 2013-03-19 | $13.76 | $13.76 | 220,100 | — | — |
| 2013-03-18 | $13.75 | $13.75 | 367,200 | — | — |
| 2013-03-15 | $13.80 | $13.80 | 1,532,200 | — | — |
| 2013-03-14 | $13.92 | $13.92 | 455,900 | — | — |
| 2013-03-13 | $14.12 | $14.12 | 599,800 | — | — |
| 2013-03-12 | $14.98 | $14.98 | 520,000 | — | — |
| 2013-03-11 | $13.97 | $13.97 | 377,700 | — | — |
| 2013-03-08 | $14.05 | $14.05 | 315,800 | — | — |
| 2013-03-07 | $13.55 | $13.55 | 562,600 | — | — |
| 2013-03-06 | $13.75 | $13.75 | 568,900 | — | — |
| 2013-03-05 | $12.38 | $12.38 | 874,200 | — | — |
| 2013-03-04 | $11.62 | $11.62 | 332,300 | — | — |
| 2013-03-01 | $12.12 | $12.12 | 468,800 | — | — |
| 2013-02-28 | $12.45 | $12.45 | 397,100 | — | — |
| 2013-02-27 | $13.15 | $13.15 | 208,300 | — | — |
| 2013-02-26 | $13.60 | $13.60 | 262,800 | — | — |
| 2013-02-25 | $13.54 | $13.54 | 327,200 | — | — |
| 2013-02-22 | $13.07 | $13.07 | 178,000 | — | — |
| 2013-02-21 | $13.46 | $13.46 | 298,900 | — | — |
| 2013-02-20 | $12.96 | $12.96 | 304,800 | — | — |
| 2013-02-19 | $13.63 | $13.63 | 420,300 | — | — |
| 2013-02-15 | $14.17 | $14.17 | 199,600 | — | — |
| 2013-02-14 | $14.35 | $14.35 | 224,500 | — | — |
| 2013-02-13 | $14.20 | $14.20 | 288,300 | — | — |
| 2013-02-12 | $14.83 | $14.83 | 194,300 | — | — |
| 2013-02-11 | $14.67 | $14.67 | 160,700 | — | — |
| 2013-02-08 | $14.97 | $14.97 | 212,500 | — | — |
| 2013-02-07 | $15.26 | $15.26 | 116,400 | — | — |
| 2013-02-06 | $15.29 | $15.29 | 135,900 | — | — |
| 2013-02-05 | $15.10 | $15.10 | 144,900 | — | — |
| 2013-02-04 | $15.19 | $15.19 | 230,500 | — | — |
| 2013-02-01 | $15.01 | $15.01 | 204,100 | — | — |
| 2013-01-31 | $14.77 | $14.77 | 188,200 | — | — |
| 2013-01-30 | $15.16 | $15.16 | 403,000 | — | — |
| 2013-01-29 | $15.35 | $15.35 | 229,200 | — | — |
| 2013-01-28 | $14.75 | $14.75 | 316,600 | — | — |
| 2013-01-25 | $15.00 | $15.00 | 407,600 | — | — |
| 2013-01-24 | $15.52 | $15.52 | 633,600 | — | — |
| 2013-01-23 | $16.47 | $16.47 | 263,700 | — | — |
| 2013-01-22 | $17.28 | $17.28 | 367,700 | — | — |
| 2013-01-18 | $17.19 | $17.19 | 425,000 | — | — |
| 2013-01-17 | $17.53 | $17.53 | 326,200 | — | — |
| 2013-01-16 | $17.58 | $17.58 | 117,100 | — | — |
| 2013-01-15 | $17.48 | $17.48 | 122,700 | — | — |
| 2013-01-14 | $17.45 | $17.45 | 162,700 | — | — |
| 2013-01-11 | $17.60 | $17.60 | 168,200 | — | — |
| 2013-01-10 | $17.71 | $17.71 | 255,700 | — | — |
| 2013-01-09 | $17.57 | $17.57 | 176,500 | — | — |
| 2013-01-08 | $17.80 | $17.80 | 236,800 | — | — |
| 2013-01-07 | $17.42 | $17.42 | 185,900 | — | — |
| 2013-01-04 | $17.62 | $17.62 | 255,900 | — | — |
| 2013-01-03 | $17.64 | $17.64 | 447,400 | — | — |
| 2013-01-02 | $18.36 | $18.36 | 520,500 | — | — |