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
- 2006-01-27 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 | $10.49 | $10.49 | 1,239,600 | — | — |
| 2013-12-30 | $10.44 | $10.44 | 1,099,100 | — | — |
| 2013-12-27 | $10.40 | $10.40 | 1,236,600 | — | — |
| 2013-12-26 | $10.35 | $10.35 | 1,080,700 | — | — |
| 2013-12-24 | $10.20 | $10.20 | 932,200 | — | — |
| 2013-12-23 | $10.31 | $10.31 | 1,468,400 | — | — |
| 2013-12-20 | $10.29 | $10.29 | 1,416,900 | — | — |
| 2013-12-19 | $10.20 | $10.20 | 960,100 | — | — |
| 2013-12-18 | $10.21 | $10.21 | 1,012,800 | — | — |
| 2013-12-17 | $9.82 | $9.82 | 471,100 | — | — |
| 2013-12-16 | $9.82 | $9.82 | 1,762,200 | — | — |
| 2013-12-13 | $9.80 | $9.80 | 814,900 | — | — |
| 2013-12-12 | $9.83 | $9.83 | 1,185,500 | — | — |
| 2013-12-11 | $9.68 | $9.68 | 871,900 | — | — |
| 2013-12-10 | $9.83 | $9.83 | 1,514,700 | — | — |
| 2013-12-09 | $9.86 | $9.86 | 838,900 | — | — |
| 2013-12-06 | $9.91 | $9.91 | 526,800 | — | — |
| 2013-12-05 | $9.77 | $9.77 | 479,100 | — | — |
| 2013-12-04 | $9.80 | $9.80 | 843,200 | — | — |
| 2013-12-03 | $9.86 | $9.86 | 1,800,600 | — | — |
| 2013-12-02 | $9.94 | $9.94 | 1,352,400 | — | — |
| 2013-11-29 | $10.01 | $10.01 | 756,000 | — | — |
| 2013-11-27 | $10.21 | $10.21 | 1,316,900 | — | — |
| 2013-11-26 | $10.21 | $10.21 | 898,600 | — | — |
| 2013-11-25 | $10.18 | $10.18 | 1,737,900 | — | — |
| 2013-11-22 | $10.36 | $10.36 | 1,028,100 | — | — |
| 2013-11-21 | $10.23 | $10.23 | 662,300 | — | — |
| 2013-11-20 | $10.15 | $10.15 | 970,900 | — | — |
| 2013-11-19 | $10.26 | $10.26 | 1,774,700 | — | — |
| 2013-11-18 | $10.40 | $10.40 | 2,233,400 | — | — |
| 2013-11-15 | $10.29 | $10.29 | 12,411,200 | — | — |
| 2013-11-14 | $10.06 | $10.06 | 4,351,200 | — | — |
| 2013-11-13 | $10.15 | $10.15 | 2,786,400 | — | — |
| 2013-11-12 | $9.90 | $9.90 | 1,294,500 | — | — |
| 2013-11-11 | $9.72 | $9.72 | 564,300 | — | — |
| 2013-11-08 | $9.64 | $9.64 | 1,811,700 | — | — |
| 2013-11-07 | $9.46 | $9.46 | 1,231,500 | — | — |
| 2013-11-06 | $9.67 | $9.67 | 744,000 | — | — |
| 2013-11-05 | $9.54 | $9.54 | 988,200 | — | — |
| 2013-11-04 | $9.65 | $9.65 | 845,300 | — | — |
| 2013-11-01 | $9.64 | $9.64 | 1,007,900 | — | — |
| 2013-10-31 | $9.70 | $9.70 | 1,757,500 | — | — |
| 2013-10-30 | $9.79 | $9.79 | 1,193,800 | — | — |
| 2013-10-29 | $9.75 | $9.75 | 1,300,600 | — | — |
| 2013-10-28 | $9.69 | $9.69 | 1,142,200 | — | — |
| 2013-10-25 | $9.67 | $9.67 | 1,214,200 | — | — |
| 2013-10-24 | $9.86 | $9.86 | 472,500 | — | — |
| 2013-10-23 | $9.80 | $9.80 | 904,400 | — | — |
| 2013-10-22 | $10.00 | $10.00 | 1,450,000 | — | — |
| 2013-10-21 | $10.01 | $10.01 | 4,162,900 | — | — |
| 2013-10-18 | $10.16 | $10.16 | 2,986,100 | — | — |
| 2013-10-17 | $10.08 | $10.08 | 2,709,500 | — | — |
| 2013-10-16 | $9.87 | $9.87 | 1,476,600 | — | — |
| 2013-10-15 | $9.87 | $9.87 | 992,800 | — | — |
| 2013-10-14 | $10.02 | $10.02 | 1,248,600 | — | — |
| 2013-10-11 | $10.01 | $10.01 | 531,300 | — | — |
| 2013-10-10 | $9.88 | $9.88 | 759,600 | — | — |
| 2013-10-09 | $9.92 | $9.92 | 800,900 | — | — |
| 2013-10-08 | $9.62 | $9.62 | 554,600 | — | — |
| 2013-10-07 | $9.58 | $9.58 | 911,900 | — | — |
| 2013-10-04 | $9.84 | $9.84 | 799,200 | — | — |
| 2013-10-03 | $9.56 | $9.56 | 1,208,400 | — | — |
| 2013-10-02 | $9.67 | $9.67 | 619,100 | — | — |
| 2013-10-01 | $9.71 | $9.71 | 428,500 | — | — |
| 2013-09-30 | $9.73 | $9.73 | 540,400 | — | — |
| 2013-09-27 | $9.91 | $9.91 | 441,200 | — | — |
| 2013-09-26 | $10.07 | $10.07 | 457,100 | — | — |
| 2013-09-25 | $9.97 | $9.97 | 906,400 | — | — |
| 2013-09-24 | $10.14 | $10.14 | 826,300 | — | — |
| 2013-09-23 | $9.98 | $9.98 | 748,600 | — | — |
| 2013-09-20 | $9.96 | $9.96 | 792,700 | — | — |
| 2013-09-19 | $9.99 | $9.99 | 2,028,800 | — | — |
| 2013-09-18 | $10.02 | $10.02 | 1,623,200 | — | — |
| 2013-09-17 | $9.65 | $9.65 | 1,059,500 | — | — |
| 2013-09-16 | $9.66 | $9.66 | 2,166,600 | — | — |
| 2013-09-13 | $9.51 | $9.51 | 1,374,200 | — | — |
| 2013-09-12 | $9.53 | $9.53 | 579,200 | — | — |
| 2013-09-11 | $9.60 | $9.60 | 1,634,100 | — | — |
| 2013-09-10 | $9.66 | $9.66 | 7,452,000 | — | — |
| 2013-09-09 | $9.61 | $9.61 | 8,169,000 | — | — |
| 2013-09-06 | $9.26 | $9.26 | 659,300 | — | — |
| 2013-09-05 | $9.31 | $9.31 | 628,900 | — | — |
| 2013-09-04 | $9.31 | $9.31 | 1,202,400 | — | — |
| 2013-09-03 | $9.13 | $9.13 | 1,160,400 | — | — |
| 2013-08-30 | $8.85 | $8.85 | 431,700 | — | — |
| 2013-08-29 | $9.02 | $9.02 | 570,600 | — | — |
| 2013-08-28 | $9.02 | $9.02 | 416,300 | — | — |
| 2013-08-27 | $8.98 | $8.98 | 1,357,100 | — | — |
| 2013-08-26 | $9.12 | $9.12 | 742,800 | — | — |
| 2013-08-23 | $9.25 | $9.25 | 816,000 | — | — |
| 2013-08-22 | $9.14 | $9.14 | 410,400 | — | — |
| 2013-08-21 | $9.02 | $9.02 | 847,800 | — | — |
| 2013-08-20 | $9.18 | $9.18 | 858,200 | — | — |
| 2013-08-19 | $9.14 | $9.14 | 495,200 | — | — |
| 2013-08-16 | $9.23 | $9.23 | 604,400 | — | — |
| 2013-08-15 | $9.21 | $9.21 | 654,600 | — | — |
| 2013-08-14 | $9.26 | $9.26 | 374,100 | — | — |
| 2013-08-13 | $9.35 | $9.35 | 532,600 | — | — |
| 2013-08-12 | $9.29 | $9.29 | 1,385,400 | — | — |
| 2013-08-09 | $9.36 | $9.36 | 420,300 | — | — |
| 2013-08-08 | $9.33 | $9.33 | 1,087,800 | — | — |
| 2013-08-07 | $9.35 | $9.35 | 1,062,200 | — | — |
| 2013-08-06 | $9.46 | $9.46 | 1,054,300 | — | — |
| 2013-08-05 | $9.61 | $9.61 | 398,500 | — | — |
| 2013-08-02 | $9.57 | $9.57 | 1,095,700 | — | — |
| 2013-08-01 | $9.58 | $9.58 | 2,023,400 | — | — |
| 2013-07-31 | $9.20 | $9.20 | 752,000 | — | — |
| 2013-07-30 | $9.10 | $9.10 | 809,900 | — | — |
| 2013-07-29 | $9.38 | $9.38 | 943,000 | — | — |
| 2013-07-26 | $9.22 | $9.22 | 2,207,300 | — | — |
| 2013-07-25 | $9.61 | $9.61 | 1,260,900 | — | — |
| 2013-07-24 | $9.74 | $9.74 | 702,200 | — | — |
| 2013-07-23 | $9.85 | $9.85 | 830,600 | — | — |
| 2013-07-22 | $9.87 | $9.87 | 1,712,400 | — | — |
| 2013-07-19 | $9.95 | $9.95 | 1,314,800 | — | — |
| 2013-07-18 | $9.92 | $9.92 | 592,900 | — | — |
| 2013-07-17 | $9.68 | $9.68 | 593,300 | — | — |
| 2013-07-16 | $9.66 | $9.66 | 444,100 | — | — |
| 2013-07-15 | $9.75 | $9.75 | 355,800 | — | — |
| 2013-07-12 | $9.65 | $9.65 | 781,100 | — | — |
| 2013-07-11 | $9.57 | $9.57 | 897,900 | — | — |
| 2013-07-10 | $9.40 | $9.40 | 1,305,000 | — | — |
| 2013-07-09 | $9.48 | $9.48 | 959,600 | — | — |
| 2013-07-08 | $9.42 | $9.42 | 1,323,300 | — | — |
| 2013-07-05 | $9.52 | $9.52 | 657,700 | — | — |
| 2013-07-03 | $9.40 | $9.40 | 304,900 | — | — |
| 2013-07-02 | $9.42 | $9.42 | 1,239,200 | — | — |
| 2013-07-01 | $9.40 | $9.40 | 627,700 | — | — |
| 2013-06-28 | $9.22 | $9.22 | 1,064,000 | — | — |
| 2013-06-27 | $9.17 | $9.17 | 2,251,900 | — | — |
| 2013-06-26 | $8.91 | $8.91 | 1,867,300 | — | — |
| 2013-06-25 | $8.84 | $8.84 | 1,873,300 | — | — |
| 2013-06-24 | $8.76 | $8.76 | 2,116,800 | — | — |
| 2013-06-21 | $8.87 | $8.87 | 1,415,400 | — | — |
| 2013-06-20 | $8.60 | $8.60 | 2,069,800 | — | — |
| 2013-06-19 | $8.71 | $8.71 | 1,393,100 | — | — |
| 2013-06-18 | $8.58 | $8.58 | 744,000 | — | — |
| 2013-06-17 | $8.58 | $8.58 | 799,800 | — | — |
| 2013-06-14 | $8.48 | $8.48 | 1,478,800 | — | — |
| 2013-06-13 | $8.74 | $8.74 | 881,800 | — | — |
| 2013-06-12 | $8.51 | $8.51 | 1,732,000 | — | — |
| 2013-06-11 | $8.63 | $8.63 | 3,357,900 | — | — |
| 2013-06-10 | $8.59 | $8.59 | 2,672,100 | — | — |
| 2013-06-07 | $8.56 | $8.56 | 1,718,200 | — | — |
| 2013-06-06 | $8.28 | $8.28 | 1,893,600 | — | — |
| 2013-06-05 | $8.12 | $8.12 | 1,501,700 | — | — |
| 2013-06-04 | $8.41 | $8.41 | 2,928,500 | — | — |
| 2013-06-03 | $7.85 | $7.85 | 7,488,300 | — | — |
| 2013-05-31 | $8.07 | $8.07 | 3,204,600 | — | — |
| 2013-05-30 | $8.22 | $8.22 | 2,137,400 | — | — |
| 2013-05-29 | $8.15 | $8.15 | 1,895,800 | — | — |
| 2013-05-28 | $8.22 | $8.22 | 2,113,300 | — | — |
| 2013-05-24 | $8.29 | $8.29 | 4,575,900 | — | — |
| 2013-05-23 | $8.66 | $8.66 | 2,803,400 | — | — |
| 2013-05-22 | $9.06 | $9.06 | 1,871,900 | — | — |
| 2013-05-21 | $9.08 | $9.08 | 1,676,100 | — | — |
| 2013-05-20 | $9.24 | $9.24 | 1,696,000 | — | — |
| 2013-05-17 | $9.37 | $9.37 | 1,717,500 | — | — |
| 2013-05-16 | $9.28 | $9.28 | 3,467,200 | — | — |
| 2013-05-15 | $9.83 | $9.83 | 2,884,200 | — | — |
| 2013-05-14 | $9.74 | $9.74 | 4,804,100 | — | — |
| 2013-05-13 | $9.86 | $9.86 | 2,803,300 | — | — |
| 2013-05-10 | $9.30 | $9.30 | 1,860,000 | — | — |
| 2013-05-09 | $9.35 | $9.35 | 2,167,500 | — | — |
| 2013-05-08 | $9.50 | $9.50 | 1,369,200 | — | — |
| 2013-05-07 | $9.57 | $9.57 | 1,211,800 | — | — |
| 2013-05-06 | $9.59 | $9.59 | 2,021,100 | — | — |
| 2013-05-03 | $9.62 | $9.62 | 1,304,000 | — | — |
| 2013-05-02 | $9.53 | $9.53 | 966,500 | — | — |
| 2013-05-01 | $9.33 | $9.33 | 481,200 | — | — |
| 2013-04-30 | $9.49 | $9.49 | 3,535,100 | — | — |
| 2013-04-29 | $9.57 | $9.57 | 1,020,400 | — | — |
| 2013-04-26 | $9.50 | $9.50 | 1,278,000 | — | — |
| 2013-04-25 | $9.37 | $9.37 | 5,360,900 | — | — |
| 2013-04-24 | $9.08 | $9.08 | 11,572,700 | — | — |
| 2013-04-23 | $9.07 | $9.07 | 7,489,500 | — | — |
| 2013-04-22 | $9.04 | $9.04 | 2,892,200 | — | — |
| 2013-04-19 | $9.11 | $9.11 | 3,188,500 | — | — |
| 2013-04-18 | $9.09 | $9.09 | 1,228,600 | — | — |
| 2013-04-17 | $9.17 | $9.17 | 8,154,500 | — | — |
| 2013-04-16 | $9.16 | $9.16 | 4,256,100 | — | — |
| 2013-04-15 | $9.25 | $9.25 | 5,877,900 | — | — |
| 2013-04-12 | $9.47 | $9.47 | 2,387,400 | — | — |
| 2013-04-11 | $9.53 | $9.53 | 1,287,800 | — | — |
| 2013-04-10 | $9.41 | $9.41 | 827,100 | — | — |
| 2013-04-09 | $8.82 | $8.82 | 964,700 | — | — |
| 2013-04-08 | $9.02 | $9.02 | 3,019,300 | — | — |
| 2013-04-05 | $8.85 | $8.85 | 2,133,300 | — | — |
| 2013-04-04 | $8.62 | $8.62 | 1,722,400 | — | — |
| 2013-04-03 | $7.84 | $7.84 | 448,000 | — | — |
| 2013-04-02 | $7.99 | $7.99 | 1,074,500 | — | — |
| 2013-04-01 | $7.71 | $7.71 | 789,100 | — | — |
| 2013-03-28 | $8.16 | $8.16 | 726,700 | — | — |
| 2013-03-27 | $8.15 | $8.15 | 642,600 | — | — |
| 2013-03-26 | $8.15 | $8.15 | 673,600 | — | — |
| 2013-03-25 | $8.20 | $8.20 | 865,000 | — | — |
| 2013-03-22 | $8.40 | $8.40 | 2,926,800 | — | — |
| 2013-03-21 | $8.35 | $8.35 | 5,796,400 | — | — |
| 2013-03-20 | $8.43 | $8.43 | 763,500 | — | — |
| 2013-03-19 | $8.32 | $8.32 | 984,600 | — | — |
| 2013-03-18 | $8.40 | $8.40 | 937,300 | — | — |
| 2013-03-15 | $8.49 | $8.49 | 939,300 | — | — |
| 2013-03-14 | $8.64 | $8.64 | 1,117,900 | — | — |
| 2013-03-13 | $8.58 | $8.58 | 775,200 | — | — |
| 2013-03-12 | $8.49 | $8.49 | 755,800 | — | — |
| 2013-03-11 | $8.68 | $8.68 | 1,681,900 | — | — |
| 2013-03-08 | $8.22 | $8.22 | 1,747,800 | — | — |
| 2013-03-07 | $8.02 | $8.02 | 1,527,500 | — | — |
| 2013-03-06 | $8.32 | $8.32 | 1,588,800 | — | — |
| 2013-03-05 | $8.27 | $8.27 | 983,100 | — | — |
| 2013-03-04 | $8.22 | $8.22 | 976,100 | — | — |
| 2013-03-01 | $8.15 | $8.15 | 801,800 | — | — |
| 2013-02-28 | $8.00 | $8.00 | 682,000 | — | — |
| 2013-02-27 | $7.91 | $7.91 | 600,500 | — | — |
| 2013-02-26 | $7.98 | $7.98 | 965,700 | — | — |
| 2013-02-25 | $7.85 | $7.85 | 956,400 | — | — |
| 2013-02-22 | $8.04 | $8.04 | 586,600 | — | — |
| 2013-02-21 | $7.87 | $7.87 | 1,080,600 | — | — |
| 2013-02-20 | $8.15 | $8.15 | 1,006,200 | — | — |
| 2013-02-19 | $8.20 | $8.20 | 1,748,700 | — | — |
| 2013-02-15 | $7.89 | $7.89 | 2,917,300 | — | — |
| 2013-02-14 | $8.05 | $8.05 | 12,234,000 | — | — |
| 2013-02-13 | $8.26 | $8.26 | 1,052,000 | — | — |
| 2013-02-12 | $8.34 | $8.34 | 987,600 | — | — |
| 2013-02-11 | $8.23 | $8.23 | 686,700 | — | — |
| 2013-02-08 | $8.16 | $8.16 | 487,200 | — | — |
| 2013-02-07 | $8.14 | $8.14 | 479,300 | — | — |
| 2013-02-06 | $8.25 | $8.25 | 1,249,100 | — | — |
| 2013-02-05 | $8.21 | $8.21 | 1,601,300 | — | — |
| 2013-02-04 | $8.29 | $8.29 | 1,514,200 | — | — |
| 2013-02-01 | $8.07 | $8.07 | 1,963,100 | — | — |
| 2013-01-31 | $8.09 | $8.09 | 1,099,700 | — | — |
| 2013-01-30 | $7.85 | $7.85 | 2,485,800 | — | — |
| 2013-01-29 | $7.69 | $7.69 | 1,485,100 | — | — |
| 2013-01-28 | $7.37 | $7.37 | 1,340,000 | — | — |
| 2013-01-25 | $7.36 | $7.36 | 1,049,200 | — | — |
| 2013-01-24 | $7.35 | $7.35 | 433,800 | — | — |
| 2013-01-23 | $7.25 | $7.25 | 409,800 | — | — |
| 2013-01-22 | $7.31 | $7.31 | 473,000 | — | — |
| 2013-01-18 | $7.43 | $7.43 | 257,700 | — | — |
| 2013-01-17 | $7.45 | $7.45 | 657,900 | — | — |
| 2013-01-16 | $7.42 | $7.42 | 459,400 | — | — |
| 2013-01-15 | $7.53 | $7.53 | 919,100 | — | — |
| 2013-01-14 | $7.57 | $7.57 | 516,700 | — | — |
| 2013-01-11 | $7.57 | $7.57 | 180,700 | — | — |
| 2013-01-10 | $7.59 | $7.59 | 873,700 | — | — |
| 2013-01-09 | $7.36 | $7.36 | 1,404,200 | — | — |
| 2013-01-08 | $7.23 | $7.23 | 1,221,400 | — | — |
| 2013-01-07 | $7.34 | $7.34 | 1,018,500 | — | — |
| 2013-01-04 | $7.41 | $7.41 | 582,500 | — | — |
| 2013-01-03 | $7.42 | $7.42 | 1,074,800 | — | — |
| 2013-01-02 | $7.59 | $7.59 | 540,200 | — | — |