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
- 2008-05-30 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 | $10.40 | $16.57 | 556,800 | — | — |
| 2013-12-30 | $9.90 | $15.78 | 621,900 | — | — |
| 2013-12-27 | $10.36 | $16.51 | 426,400 | — | — |
| 2013-12-26 | $10.55 | $16.81 | 982,200 | — | — |
| 2013-12-24 | $10.06 | $16.03 | 294,700 | — | — |
| 2013-12-23 | $10.31 | $16.43 | 809,600 | — | — |
| 2013-12-20 | $9.98 | $15.90 | 791,500 | — | — |
| 2013-12-19 | $9.49 | $15.12 | 867,700 | — | — |
| 2013-12-18 | $9.29 | $14.80 | 486,700 | — | — |
| 2013-12-17 | $9.35 | $14.90 | 530,400 | — | — |
| 2013-12-16 | $9.09 | $14.48 | 539,700 | — | — |
| 2013-12-13 | $8.93 | $14.23 | 3,318,700 | — | — |
| 2013-12-12 | $7.98 | $12.72 | 171,000 | — | — |
| 2013-12-11 | $7.90 | $12.59 | 234,300 | — | — |
| 2013-12-10 | $7.79 | $12.41 | 305,700 | — | — |
| 2013-12-09 | $7.90 | $12.59 | 316,500 | — | — |
| 2013-12-06 | $7.71 | $12.29 | 220,400 | — | — |
| 2013-12-05 | $7.93 | $12.64 | 348,900 | — | — |
| 2013-12-04 | $7.69 | $12.25 | 220,700 | — | — |
| 2013-12-03 | $7.51 | $11.97 | 284,500 | — | — |
| 2013-12-02 | $7.75 | $12.35 | 333,500 | — | — |
| 2013-11-29 | $7.79 | $12.41 | 161,100 | — | — |
| 2013-11-27 | $7.64 | $12.17 | 227,800 | — | — |
| 2013-11-26 | $7.49 | $11.93 | 175,200 | — | — |
| 2013-11-25 | $7.63 | $12.16 | 299,000 | — | — |
| 2013-11-22 | $7.57 | $12.06 | 180,800 | — | — |
| 2013-11-21 | $7.56 | $12.05 | 214,600 | — | — |
| 2013-11-20 | $7.49 | $11.93 | 315,600 | — | — |
| 2013-11-19 | $7.60 | $12.01 | 459,200 | — | — |
| 2013-11-18 | $7.65 | $12.09 | 483,300 | — | — |
| 2013-11-15 | $7.80 | $12.33 | 412,800 | — | — |
| 2013-11-14 | $7.61 | $12.03 | 587,400 | — | — |
| 2013-11-13 | $7.57 | $11.97 | 3,280,000 | — | — |
| 2013-11-12 | $8.15 | $12.88 | 359,800 | — | — |
| 2013-11-11 | $8.33 | $13.17 | 301,100 | — | — |
| 2013-11-08 | $8.32 | $13.15 | 274,200 | — | — |
| 2013-11-07 | $8.24 | $13.03 | 314,100 | — | — |
| 2013-11-06 | $8.21 | $12.98 | 469,300 | — | — |
| 2013-11-05 | $8.44 | $13.34 | 1,055,200 | — | — |
| 2013-11-04 | $7.94 | $12.55 | 1,050,400 | — | — |
| 2013-11-01 | $7.74 | $12.24 | 564,000 | — | — |
| 2013-10-31 | $7.46 | $11.79 | 370,500 | — | — |
| 2013-10-30 | $7.36 | $11.64 | 406,800 | — | — |
| 2013-10-29 | $7.30 | $11.54 | 218,600 | — | — |
| 2013-10-28 | $7.12 | $11.26 | 293,700 | — | — |
| 2013-10-25 | $7.42 | $11.73 | 224,800 | — | — |
| 2013-10-24 | $7.47 | $11.81 | 270,200 | — | — |
| 2013-10-23 | $7.45 | $11.78 | 279,300 | — | — |
| 2013-10-22 | $7.45 | $11.78 | 322,400 | — | — |
| 2013-10-21 | $7.31 | $11.56 | 409,900 | — | — |
| 2013-10-18 | $7.60 | $12.01 | 933,800 | — | — |
| 2013-10-17 | $7.47 | $11.81 | 466,300 | — | — |
| 2013-10-16 | $7.30 | $11.54 | 623,900 | — | — |
| 2013-10-15 | $6.96 | $11.00 | 349,400 | — | — |
| 2013-10-14 | $6.74 | $10.66 | 202,700 | — | — |
| 2013-10-11 | $6.65 | $10.51 | 196,100 | — | — |
| 2013-10-10 | $6.63 | $10.48 | 286,800 | — | — |
| 2013-10-09 | $6.30 | $9.96 | 359,100 | — | — |
| 2013-10-08 | $6.54 | $10.34 | 375,500 | — | — |
| 2013-10-07 | $6.96 | $11.00 | 321,100 | — | — |
| 2013-10-04 | $7.00 | $11.07 | 173,200 | — | — |
| 2013-10-03 | $7.02 | $11.10 | 297,700 | — | — |
| 2013-10-02 | $7.10 | $11.22 | 297,400 | — | — |
| 2013-10-01 | $7.00 | $11.07 | 402,200 | — | — |
| 2013-09-30 | $6.80 | $10.75 | 244,400 | — | — |
| 2013-09-27 | $6.92 | $10.94 | 397,900 | — | — |
| 2013-09-26 | $7.00 | $11.07 | 392,200 | — | — |
| 2013-09-25 | $7.25 | $11.46 | 665,700 | — | — |
| 2013-09-24 | $6.98 | $11.03 | 295,600 | — | — |
| 2013-09-23 | $6.91 | $10.92 | 199,900 | — | — |
| 2013-09-20 | $6.96 | $11.00 | 431,300 | — | — |
| 2013-09-19 | $7.25 | $11.46 | 523,100 | — | — |
| 2013-09-18 | $7.01 | $11.08 | 572,700 | — | — |
| 2013-09-17 | $6.93 | $10.96 | 331,100 | — | — |
| 2013-09-16 | $6.83 | $10.80 | 234,400 | — | — |
| 2013-09-13 | $6.75 | $10.67 | 679,800 | — | — |
| 2013-09-12 | $6.97 | $11.02 | 781,000 | — | — |
| 2013-09-11 | $7.27 | $11.49 | 427,800 | — | — |
| 2013-09-10 | $7.14 | $11.29 | 620,900 | — | — |
| 2013-09-09 | $7.39 | $11.68 | 603,500 | — | — |
| 2013-09-06 | $7.33 | $11.59 | 645,700 | — | — |
| 2013-09-05 | $7.38 | $11.67 | 912,900 | — | — |
| 2013-09-04 | $6.94 | $10.97 | 555,800 | — | — |
| 2013-09-03 | $6.72 | $10.62 | 217,500 | — | — |
| 2013-08-30 | $6.45 | $10.20 | 143,400 | — | — |
| 2013-08-29 | $6.49 | $10.26 | 299,700 | — | — |
| 2013-08-28 | $6.62 | $10.39 | 390,900 | — | — |
| 2013-08-27 | $6.84 | $10.73 | 866,900 | — | — |
| 2013-08-26 | $6.60 | $10.35 | 448,000 | — | — |
| 2013-08-23 | $6.25 | $9.81 | 400,200 | — | — |
| 2013-08-22 | $6.23 | $9.77 | 765,300 | — | — |
| 2013-08-21 | $5.77 | $9.05 | 324,100 | — | — |
| 2013-08-20 | $5.67 | $8.90 | 168,400 | — | — |
| 2013-08-19 | $5.35 | $8.39 | 173,100 | — | — |
| 2013-08-16 | $5.62 | $8.82 | 253,400 | — | — |
| 2013-08-15 | $5.68 | $8.91 | 423,900 | — | — |
| 2013-08-14 | $5.43 | $8.52 | 354,300 | — | — |
| 2013-08-13 | $5.14 | $8.06 | 278,700 | — | — |
| 2013-08-12 | $4.97 | $7.80 | 93,800 | — | — |
| 2013-08-09 | $5.00 | $7.84 | 66,200 | — | — |
| 2013-08-08 | $5.02 | $7.88 | 459,800 | — | — |
| 2013-08-07 | $4.86 | $7.62 | 106,100 | — | — |
| 2013-08-06 | $4.93 | $7.73 | 103,200 | — | — |
| 2013-08-05 | $4.90 | $7.69 | 64,600 | — | — |
| 2013-08-02 | $4.85 | $7.61 | 58,900 | — | — |
| 2013-08-01 | $4.90 | $7.69 | 90,700 | — | — |
| 2013-07-31 | $4.90 | $7.69 | 257,200 | — | — |
| 2013-07-30 | $4.98 | $7.81 | 149,400 | — | — |
| 2013-07-29 | $4.99 | $7.83 | 397,200 | — | — |
| 2013-07-26 | $5.15 | $8.08 | 129,000 | — | — |
| 2013-07-25 | $5.15 | $8.08 | 142,300 | — | — |
| 2013-07-24 | $5.07 | $7.95 | 143,100 | — | — |
| 2013-07-23 | $5.11 | $8.02 | 681,000 | — | — |
| 2013-07-22 | $5.14 | $8.06 | 94,200 | — | — |
| 2013-07-19 | $5.21 | $8.17 | 653,700 | — | — |
| 2013-07-18 | $5.24 | $8.22 | 257,700 | — | — |
| 2013-07-17 | $5.11 | $8.02 | 63,600 | — | — |
| 2013-07-16 | $5.11 | $8.02 | 76,600 | — | — |
| 2013-07-15 | $5.08 | $7.97 | 67,400 | — | — |
| 2013-07-12 | $5.10 | $8.00 | 42,900 | — | — |
| 2013-07-11 | $5.08 | $7.97 | 73,100 | — | — |
| 2013-07-10 | $5.00 | $7.84 | 124,400 | — | — |
| 2013-07-09 | $5.03 | $7.89 | 105,600 | — | — |
| 2013-07-08 | $5.06 | $7.94 | 147,600 | — | — |
| 2013-07-05 | $5.03 | $7.89 | 105,300 | — | — |
| 2013-07-03 | $5.10 | $8.00 | 111,200 | — | — |
| 2013-07-02 | $5.20 | $8.16 | 170,000 | — | — |
| 2013-07-01 | $5.35 | $8.39 | 167,800 | — | — |
| 2013-06-28 | $5.32 | $8.35 | 321,200 | — | — |
| 2013-06-27 | $5.16 | $8.10 | 870,000 | — | — |
| 2013-06-26 | $5.18 | $8.13 | 126,300 | — | — |
| 2013-06-25 | $5.14 | $8.06 | 216,200 | — | — |
| 2013-06-24 | $5.01 | $7.86 | 235,800 | — | — |
| 2013-06-21 | $5.19 | $8.14 | 227,800 | — | — |
| 2013-06-20 | $5.00 | $7.84 | 196,900 | — | — |
| 2013-06-19 | $5.35 | $8.39 | 188,400 | — | — |
| 2013-06-18 | $5.39 | $8.46 | 287,500 | — | — |
| 2013-06-17 | $5.32 | $8.35 | 96,200 | — | — |
| 2013-06-14 | $5.21 | $8.17 | 28,000 | — | — |
| 2013-06-13 | $5.26 | $8.25 | 96,700 | — | — |
| 2013-06-12 | $5.14 | $8.06 | 53,800 | — | — |
| 2013-06-11 | $5.11 | $8.02 | 179,800 | — | — |
| 2013-06-10 | $5.10 | $8.00 | 111,200 | — | — |
| 2013-06-07 | $5.15 | $8.08 | 111,700 | — | — |
| 2013-06-06 | $5.01 | $7.86 | 91,000 | — | — |
| 2013-06-05 | $4.97 | $7.80 | 186,500 | — | — |
| 2013-06-04 | $4.96 | $7.78 | 215,700 | — | — |
| 2013-06-03 | $5.07 | $7.95 | 140,900 | — | — |
| 2013-05-31 | $5.17 | $8.11 | 155,500 | — | — |
| 2013-05-30 | $5.28 | $8.28 | 123,900 | — | — |
| 2013-05-29 | $5.32 | $8.35 | 137,600 | — | — |
| 2013-05-28 | $5.34 | $8.38 | 191,200 | — | — |
| 2013-05-24 | $5.48 | $8.60 | 95,800 | — | — |
| 2013-05-23 | $5.60 | $8.79 | 458,300 | — | — |
| 2013-05-22 | $5.51 | $8.64 | 444,600 | — | — |
| 2013-05-21 | $5.58 | $8.68 | 428,900 | — | — |
| 2013-05-20 | $5.50 | $8.55 | 411,400 | — | — |
| 2013-05-17 | $5.30 | $8.24 | 229,900 | — | — |
| 2013-05-16 | $5.24 | $8.15 | 945,700 | — | — |
| 2013-05-15 | $5.03 | $7.82 | 194,800 | — | — |
| 2013-05-14 | $4.96 | $7.71 | 175,100 | — | — |
| 2013-05-13 | $5.02 | $7.81 | 128,800 | — | — |
| 2013-05-10 | $5.12 | $7.96 | 160,900 | — | — |
| 2013-05-09 | $5.03 | $7.82 | 367,600 | — | — |
| 2013-05-08 | $5.30 | $8.24 | 303,700 | — | — |
| 2013-05-07 | $5.50 | $8.55 | 936,200 | — | — |
| 2013-05-06 | $5.00 | $7.77 | 144,600 | — | — |
| 2013-05-03 | $4.91 | $7.63 | 153,600 | — | — |
| 2013-05-02 | $4.84 | $7.53 | 61,700 | — | — |
| 2013-05-01 | $4.84 | $7.53 | 136,200 | — | — |
| 2013-04-30 | $5.02 | $7.81 | 167,700 | — | — |
| 2013-04-29 | $4.93 | $7.67 | 101,600 | — | — |
| 2013-04-26 | $4.92 | $7.65 | 90,600 | — | — |
| 2013-04-25 | $4.91 | $7.63 | 104,600 | — | — |
| 2013-04-24 | $4.85 | $7.54 | 137,900 | — | — |
| 2013-04-23 | $4.76 | $7.40 | 178,000 | — | — |
| 2013-04-22 | $4.73 | $7.35 | 91,500 | — | — |
| 2013-04-19 | $4.74 | $7.37 | 142,800 | — | — |
| 2013-04-18 | $4.88 | $7.59 | 149,000 | — | — |
| 2013-04-17 | $4.76 | $7.40 | 246,700 | — | — |
| 2013-04-16 | $5.01 | $7.79 | 313,600 | — | — |
| 2013-04-15 | $4.80 | $7.46 | 494,000 | — | — |
| 2013-04-12 | $5.00 | $7.77 | 132,000 | — | — |
| 2013-04-11 | $5.01 | $7.79 | 220,000 | — | — |
| 2013-04-10 | $5.01 | $7.79 | 193,400 | — | — |
| 2013-04-09 | $4.99 | $7.76 | 224,700 | — | — |
| 2013-04-08 | $4.99 | $7.76 | 323,600 | — | — |
| 2013-04-05 | $4.88 | $7.59 | 210,700 | — | — |
| 2013-04-04 | $4.91 | $7.63 | 344,900 | — | — |
| 2013-04-03 | $4.76 | $7.40 | 422,000 | — | — |
| 2013-04-02 | $4.78 | $7.43 | 530,400 | — | — |
| 2013-04-01 | $4.85 | $7.54 | 224,200 | — | — |
| 2013-03-28 | $4.96 | $7.71 | 247,300 | — | — |
| 2013-03-27 | $5.07 | $7.88 | 242,100 | — | — |
| 2013-03-26 | $4.99 | $7.76 | 175,600 | — | — |
| 2013-03-25 | $5.04 | $7.84 | 266,200 | — | — |
| 2013-03-22 | $5.10 | $7.93 | 475,500 | — | — |
| 2013-03-21 | $4.95 | $7.70 | 504,600 | — | — |
| 2013-03-20 | $5.00 | $7.77 | 472,300 | — | — |
| 2013-03-19 | $4.81 | $7.48 | 248,400 | — | — |
| 2013-03-18 | $4.86 | $7.56 | 341,700 | — | — |
| 2013-03-15 | $4.90 | $7.62 | 456,100 | — | — |
| 2013-03-14 | $4.85 | $7.54 | 597,000 | — | — |
| 2013-03-13 | $4.71 | $7.32 | 221,000 | — | — |
| 2013-03-12 | $4.57 | $7.11 | 402,300 | — | — |
| 2013-03-11 | $4.77 | $7.42 | 774,100 | — | — |
| 2013-03-08 | $4.63 | $7.20 | 657,900 | — | — |
| 2013-03-07 | $4.41 | $6.86 | 924,900 | — | — |
| 2013-03-06 | $4.18 | $6.50 | 556,400 | — | — |
| 2013-03-05 | $4.01 | $6.24 | 427,900 | — | — |
| 2013-03-04 | $3.93 | $6.11 | 378,600 | — | — |
| 2013-03-01 | $3.93 | $6.11 | 507,800 | — | — |
| 2013-02-28 | $3.95 | $6.14 | 47,400 | — | — |
| 2013-02-27 | $3.93 | $6.03 | 454,400 | — | — |
| 2013-02-26 | $3.83 | $5.88 | 366,000 | — | — |
| 2013-02-25 | $3.93 | $6.03 | 365,500 | — | — |
| 2013-02-22 | $3.90 | $5.99 | 470,600 | — | — |
| 2013-02-21 | $3.73 | $5.73 | 647,700 | — | — |
| 2013-02-20 | $3.78 | $5.80 | 687,900 | — | — |
| 2013-02-19 | $3.78 | $5.80 | 325,300 | — | — |
| 2013-02-15 | $3.63 | $5.57 | 289,000 | — | — |
| 2013-02-14 | $3.77 | $5.79 | 240,800 | — | — |
| 2013-02-13 | $3.84 | $5.89 | 278,500 | — | — |
| 2013-02-12 | $3.73 | $5.73 | 189,800 | — | — |
| 2013-02-11 | $3.70 | $5.68 | 247,100 | — | — |
| 2013-02-08 | $3.72 | $5.71 | 199,800 | — | — |
| 2013-02-07 | $3.76 | $5.77 | 291,900 | — | — |
| 2013-02-06 | $3.88 | $5.96 | 148,600 | — | — |
| 2013-02-05 | $3.89 | $5.97 | 183,600 | — | — |
| 2013-02-04 | $3.88 | $5.96 | 407,000 | — | — |
| 2013-02-01 | $4.05 | $6.22 | 243,200 | — | — |
| 2013-01-31 | $4.02 | $6.17 | 215,000 | — | — |
| 2013-01-30 | $4.02 | $6.17 | 393,400 | — | — |
| 2013-01-29 | $4.12 | $6.32 | 442,100 | — | — |
| 2013-01-28 | $3.90 | $5.99 | 375,900 | — | — |
| 2013-01-25 | $3.92 | $6.02 | 223,400 | — | — |
| 2013-01-24 | $3.89 | $5.97 | 355,600 | — | — |
| 2013-01-23 | $3.90 | $5.99 | 279,100 | — | — |
| 2013-01-22 | $3.85 | $5.91 | 324,500 | — | — |
| 2013-01-18 | $3.77 | $5.79 | 210,900 | — | — |
| 2013-01-17 | $3.80 | $5.83 | 268,000 | — | — |
| 2013-01-16 | $3.76 | $5.77 | 310,700 | — | — |
| 2013-01-15 | $3.83 | $5.88 | 322,400 | — | — |
| 2013-01-14 | $3.87 | $5.94 | 500,800 | — | — |
| 2013-01-11 | $4.02 | $6.17 | 357,600 | — | — |
| 2013-01-10 | $4.14 | $6.36 | 478,900 | — | — |
| 2013-01-09 | $4.10 | $6.29 | 446,700 | — | — |
| 2013-01-08 | $4.04 | $6.20 | 608,700 | — | — |
| 2013-01-07 | $3.99 | $6.13 | 536,700 | — | — |
| 2013-01-04 | $3.90 | $5.99 | 703,400 | — | — |
| 2013-01-03 | $3.63 | $5.57 | 396,000 | — | — |
| 2013-01-02 | $3.59 | $5.51 | 426,900 | — | — |