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
- 2012-05-01 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 | $7.54 | $7.54 | 540,000 | — | — |
| 2013-12-30 | $7.75 | $7.75 | 501,000 | — | — |
| 2013-12-27 | $7.96 | $7.96 | 902,900 | — | — |
| 2013-12-26 | $7.95 | $7.95 | 1,527,400 | — | — |
| 2013-12-24 | $8.38 | $8.38 | 6,644,900 | — | — |
| 2013-12-23 | $7.40 | $7.40 | 776,800 | — | — |
| 2013-12-20 | $6.85 | $6.85 | 526,000 | — | — |
| 2013-12-19 | $6.75 | $6.75 | 335,800 | — | — |
| 2013-12-18 | $6.87 | $6.87 | 327,200 | — | — |
| 2013-12-17 | $6.99 | $6.99 | 265,500 | — | — |
| 2013-12-16 | $6.82 | $6.82 | 265,200 | — | — |
| 2013-12-13 | $6.66 | $6.66 | 294,700 | — | — |
| 2013-12-12 | $6.65 | $6.65 | 287,700 | — | — |
| 2013-12-11 | $6.77 | $6.77 | 296,600 | — | — |
| 2013-12-10 | $6.99 | $6.99 | 243,500 | — | — |
| 2013-12-09 | $7.00 | $7.00 | 210,700 | — | — |
| 2013-12-06 | $7.23 | $7.23 | 417,600 | — | — |
| 2013-12-05 | $7.27 | $7.27 | 510,400 | — | — |
| 2013-12-04 | $7.14 | $7.14 | 619,900 | — | — |
| 2013-12-03 | $6.95 | $6.95 | 418,100 | — | — |
| 2013-12-02 | $7.06 | $7.06 | 347,400 | — | — |
| 2013-11-29 | $7.23 | $7.23 | 496,700 | — | — |
| 2013-11-27 | $7.15 | $7.15 | 433,200 | — | — |
| 2013-11-26 | $7.17 | $7.17 | 582,900 | — | — |
| 2013-11-25 | $7.21 | $7.21 | 658,200 | — | — |
| 2013-11-22 | $6.95 | $6.95 | 321,200 | — | — |
| 2013-11-21 | $7.07 | $7.07 | 364,900 | — | — |
| 2013-11-20 | $6.95 | $6.95 | 1,255,600 | — | — |
| 2013-11-19 | $6.84 | $6.84 | 265,800 | — | — |
| 2013-11-18 | $6.92 | $6.92 | 303,700 | — | — |
| 2013-11-15 | $7.12 | $7.12 | 576,800 | — | — |
| 2013-11-14 | $7.09 | $7.09 | 884,200 | — | — |
| 2013-11-13 | $7.50 | $7.50 | 1,299,500 | — | — |
| 2013-11-12 | $6.90 | $6.90 | 559,300 | — | — |
| 2013-11-11 | $6.85 | $6.85 | 468,900 | — | — |
| 2013-11-08 | $6.98 | $6.98 | 746,100 | — | — |
| 2013-11-07 | $6.70 | $6.70 | 606,500 | — | — |
| 2013-11-06 | $6.66 | $6.66 | 2,735,300 | — | — |
| 2013-11-05 | $6.88 | $6.88 | 317,800 | — | — |
| 2013-11-04 | $6.88 | $6.88 | 462,200 | — | — |
| 2013-11-01 | $7.01 | $7.01 | 364,400 | — | — |
| 2013-10-31 | $7.07 | $7.07 | 455,500 | — | — |
| 2013-10-30 | $6.86 | $6.86 | 615,000 | — | — |
| 2013-10-29 | $6.68 | $6.68 | 514,800 | — | — |
| 2013-10-28 | $6.60 | $6.60 | 227,100 | — | — |
| 2013-10-25 | $6.45 | $6.45 | 323,700 | — | — |
| 2013-10-24 | $6.42 | $6.42 | 517,500 | — | — |
| 2013-10-23 | $6.05 | $6.05 | 587,500 | — | — |
| 2013-10-22 | $6.17 | $6.17 | 734,200 | — | — |
| 2013-10-21 | $6.37 | $6.37 | 472,100 | — | — |
| 2013-10-18 | $6.69 | $6.69 | 326,800 | — | — |
| 2013-10-17 | $6.55 | $6.55 | 398,300 | — | — |
| 2013-10-16 | $6.70 | $6.70 | 270,600 | — | — |
| 2013-10-15 | $6.72 | $6.72 | 323,400 | — | — |
| 2013-10-14 | $6.92 | $6.92 | 359,700 | — | — |
| 2013-10-11 | $6.96 | $6.96 | 367,100 | — | — |
| 2013-10-10 | $7.06 | $7.06 | 284,200 | — | — |
| 2013-10-09 | $6.99 | $6.99 | 551,100 | — | — |
| 2013-10-08 | $7.21 | $7.21 | 389,100 | — | — |
| 2013-10-07 | $7.23 | $7.23 | 198,300 | — | — |
| 2013-10-04 | $7.25 | $7.25 | 222,200 | — | — |
| 2013-10-03 | $7.10 | $7.10 | 256,000 | — | — |
| 2013-10-02 | $7.03 | $7.03 | 486,900 | — | — |
| 2013-10-01 | $7.34 | $7.34 | 285,000 | — | — |
| 2013-09-30 | $7.33 | $7.33 | 438,100 | — | — |
| 2013-09-27 | $7.45 | $7.45 | 501,000 | — | — |
| 2013-09-26 | $7.46 | $7.46 | 668,500 | — | — |
| 2013-09-25 | $7.41 | $7.41 | 1,440,100 | — | — |
| 2013-09-24 | $7.13 | $7.13 | 603,600 | — | — |
| 2013-09-23 | $7.01 | $7.01 | 725,400 | — | — |
| 2013-09-20 | $6.85 | $6.85 | 1,194,200 | — | — |
| 2013-09-19 | $6.87 | $6.87 | 754,300 | — | — |
| 2013-09-18 | $6.58 | $6.58 | 546,000 | — | — |
| 2013-09-17 | $6.49 | $6.49 | 350,200 | — | — |
| 2013-09-16 | $6.56 | $6.56 | 288,500 | — | — |
| 2013-09-13 | $6.62 | $6.62 | 235,500 | — | — |
| 2013-09-12 | $6.58 | $6.58 | 202,400 | — | — |
| 2013-09-11 | $6.65 | $6.65 | 451,200 | — | — |
| 2013-09-10 | $6.72 | $6.72 | 390,800 | — | — |
| 2013-09-09 | $6.83 | $6.83 | 410,700 | — | — |
| 2013-09-06 | $6.67 | $6.67 | 188,500 | — | — |
| 2013-09-05 | $6.65 | $6.65 | 403,900 | — | — |
| 2013-09-04 | $6.53 | $6.53 | 506,100 | — | — |
| 2013-09-03 | $6.63 | $6.63 | 432,900 | — | — |
| 2013-08-30 | $6.62 | $6.62 | 484,900 | — | — |
| 2013-08-29 | $6.61 | $6.61 | 626,000 | — | — |
| 2013-08-28 | $6.72 | $6.72 | 514,500 | — | — |
| 2013-08-27 | $6.71 | $6.71 | 713,300 | — | — |
| 2013-08-26 | $6.92 | $6.92 | 630,900 | — | — |
| 2013-08-23 | $6.99 | $6.99 | 979,100 | — | — |
| 2013-08-22 | $6.66 | $6.66 | 429,200 | — | — |
| 2013-08-21 | $6.71 | $6.71 | 1,279,400 | — | — |
| 2013-08-20 | $6.73 | $6.73 | 1,968,400 | — | — |
| 2013-08-19 | $6.90 | $6.90 | 11,208,700 | — | — |
| 2013-08-16 | $6.64 | $6.64 | 166,700 | — | — |
| 2013-08-15 | $6.65 | $6.65 | 206,300 | — | — |
| 2013-08-14 | $6.92 | $6.92 | 894,800 | — | — |
| 2013-08-13 | $6.24 | $6.24 | 152,100 | — | — |
| 2013-08-12 | $6.48 | $6.48 | 119,100 | — | — |
| 2013-08-09 | $6.50 | $6.50 | 137,100 | — | — |
| 2013-08-08 | $6.61 | $6.61 | 277,200 | — | — |
| 2013-08-07 | $6.58 | $6.58 | 470,800 | — | — |
| 2013-08-06 | $6.62 | $6.62 | 199,200 | — | — |
| 2013-08-05 | $6.69 | $6.69 | 91,400 | — | — |
| 2013-08-02 | $6.63 | $6.63 | 218,400 | — | — |
| 2013-08-01 | $6.81 | $6.81 | 303,600 | — | — |
| 2013-07-31 | $6.85 | $6.85 | 658,300 | — | — |
| 2013-07-30 | $6.75 | $6.75 | 636,500 | — | — |
| 2013-07-29 | $6.87 | $6.87 | 200,000 | — | — |
| 2013-07-26 | $6.84 | $6.84 | 338,000 | — | — |
| 2013-07-25 | $6.95 | $6.95 | 361,500 | — | — |
| 2013-07-24 | $6.83 | $6.83 | 280,400 | — | — |
| 2013-07-23 | $6.54 | $6.54 | 91,000 | — | — |
| 2013-07-22 | $6.54 | $6.54 | 103,700 | — | — |
| 2013-07-19 | $6.51 | $6.51 | 182,700 | — | — |
| 2013-07-18 | $6.59 | $6.59 | 346,300 | — | — |
| 2013-07-17 | $6.52 | $6.52 | 153,300 | — | — |
| 2013-07-16 | $6.54 | $6.54 | 136,200 | — | — |
| 2013-07-15 | $6.54 | $6.54 | 222,100 | — | — |
| 2013-07-12 | $6.53 | $6.53 | 564,100 | — | — |
| 2013-07-11 | $6.60 | $6.60 | 419,300 | — | — |
| 2013-07-10 | $6.66 | $6.66 | 171,500 | — | — |
| 2013-07-09 | $6.43 | $6.43 | 82,500 | — | — |
| 2013-07-08 | $6.50 | $6.50 | 117,100 | — | — |
| 2013-07-05 | $6.68 | $6.68 | 77,200 | — | — |
| 2013-07-03 | $6.64 | $6.64 | 64,700 | — | — |
| 2013-07-02 | $6.58 | $6.58 | 139,700 | — | — |
| 2013-07-01 | $6.40 | $6.40 | 162,400 | — | — |
| 2013-06-28 | $6.43 | $6.43 | 1,377,800 | — | — |
| 2013-06-27 | $6.37 | $6.37 | 201,100 | — | — |
| 2013-06-26 | $6.27 | $6.27 | 188,700 | — | — |
| 2013-06-25 | $6.40 | $6.40 | 142,800 | — | — |
| 2013-06-24 | $6.51 | $6.51 | 209,500 | — | — |
| 2013-06-21 | $6.44 | $6.44 | 409,100 | — | — |
| 2013-06-20 | $6.44 | $6.44 | 323,500 | — | — |
| 2013-06-19 | $6.71 | $6.71 | 154,300 | — | — |
| 2013-06-18 | $6.67 | $6.67 | 354,900 | — | — |
| 2013-06-17 | $6.65 | $6.65 | 234,200 | — | — |
| 2013-06-14 | $6.31 | $6.31 | 144,400 | — | — |
| 2013-06-13 | $6.48 | $6.48 | 151,200 | — | — |
| 2013-06-12 | $6.58 | $6.58 | 344,800 | — | — |
| 2013-06-11 | $6.80 | $6.80 | 142,000 | — | — |
| 2013-06-10 | $6.85 | $6.85 | 516,700 | — | — |
| 2013-06-07 | $6.82 | $6.82 | 242,900 | — | — |
| 2013-06-06 | $6.79 | $6.79 | 311,000 | — | — |
| 2013-06-05 | $6.96 | $6.96 | 468,300 | — | — |
| 2013-06-04 | $7.09 | $7.09 | 1,036,200 | — | — |
| 2013-06-03 | $7.00 | $7.00 | 288,900 | — | — |
| 2013-05-31 | $6.91 | $6.91 | 817,100 | — | — |
| 2013-05-30 | $6.90 | $6.90 | 394,000 | — | — |
| 2013-05-29 | $6.97 | $6.97 | 694,900 | — | — |
| 2013-05-28 | $6.87 | $6.87 | 1,865,500 | — | — |
| 2013-05-24 | $6.86 | $6.86 | 900,000 | — | — |
| 2013-05-23 | $6.65 | $6.65 | 1,116,000 | — | — |
| 2013-05-22 | $6.60 | $6.60 | 3,643,100 | — | — |
| 2013-05-21 | $6.30 | $6.30 | 728,400 | — | — |
| 2013-05-20 | $6.26 | $6.26 | 1,306,200 | — | — |
| 2013-05-17 | $6.00 | $6.00 | 927,600 | — | — |
| 2013-05-16 | $5.84 | $5.84 | 996,900 | — | — |
| 2013-05-15 | $5.48 | $5.48 | 1,516,400 | — | — |
| 2013-05-14 | $5.39 | $5.39 | 1,534,900 | — | — |
| 2013-05-13 | $5.12 | $5.12 | 659,900 | — | — |
| 2013-05-10 | $4.90 | $4.90 | 440,500 | — | — |
| 2013-05-09 | $5.15 | $5.15 | 381,700 | — | — |
| 2013-05-08 | $5.40 | $5.40 | 645,500 | — | — |
| 2013-05-07 | $5.50 | $5.50 | 1,051,400 | — | — |
| 2013-05-06 | $5.12 | $5.12 | 848,100 | — | — |
| 2013-05-03 | $5.15 | $5.15 | 1,299,500 | — | — |
| 2013-05-02 | $5.09 | $5.09 | 124,100 | — | — |
| 2013-05-01 | $4.99 | $4.99 | 152,800 | — | — |
| 2013-04-30 | $5.14 | $5.14 | 333,300 | — | — |
| 2013-04-29 | $5.15 | $5.15 | 700,200 | — | — |
| 2013-04-26 | $4.95 | $4.95 | 2,245,800 | — | — |
| 2013-04-25 | $4.51 | $4.51 | 1,934,300 | — | — |
| 2013-04-24 | $5.19 | $5.19 | 59,600 | — | — |
| 2013-04-23 | $5.23 | $5.23 | 176,300 | — | — |
| 2013-04-22 | $5.20 | $5.20 | 178,200 | — | — |
| 2013-04-19 | $5.30 | $5.30 | 111,400 | — | — |
| 2013-04-18 | $5.26 | $5.26 | 170,600 | — | — |
| 2013-04-17 | $5.20 | $5.20 | 232,300 | — | — |
| 2013-04-16 | $5.32 | $5.32 | 110,500 | — | — |
| 2013-04-15 | $5.27 | $5.27 | 142,100 | — | — |
| 2013-04-12 | $5.35 | $5.35 | 247,800 | — | — |
| 2013-04-11 | $5.40 | $5.40 | 150,700 | — | — |
| 2013-04-10 | $5.35 | $5.35 | 216,700 | — | — |
| 2013-04-09 | $5.34 | $5.34 | 210,500 | — | — |
| 2013-04-08 | $5.41 | $5.41 | 96,900 | — | — |
| 2013-04-05 | $5.45 | $5.45 | 117,100 | — | — |
| 2013-04-04 | $5.06 | $5.06 | 105,300 | — | — |
| 2013-04-03 | $5.17 | $5.17 | 108,700 | — | — |
| 2013-04-02 | $5.33 | $5.33 | 54,700 | — | — |
| 2013-04-01 | $5.34 | $5.34 | 155,200 | — | — |
| 2013-03-28 | $5.62 | $5.62 | 140,400 | — | — |
| 2013-03-27 | $5.62 | $5.62 | 170,500 | — | — |
| 2013-03-26 | $5.56 | $5.56 | 533,900 | — | — |
| 2013-03-25 | $5.88 | $5.88 | 614,500 | — | — |
| 2013-03-22 | $5.82 | $5.82 | 547,000 | — | — |
| 2013-03-21 | $5.55 | $5.55 | 375,900 | — | — |
| 2013-03-20 | $5.50 | $5.50 | 589,100 | — | — |
| 2013-03-19 | $4.99 | $4.99 | 745,400 | — | — |
| 2013-03-18 | $5.00 | $5.00 | 1,118,300 | — | — |
| 2013-03-15 | $5.54 | $5.54 | 1,313,200 | — | — |
| 2013-03-14 | $6.90 | $6.90 | 201,700 | — | — |
| 2013-03-13 | $7.16 | $7.16 | 64,500 | — | — |
| 2013-03-12 | $7.33 | $7.33 | 124,100 | — | — |
| 2013-03-11 | $7.66 | $7.66 | 251,900 | — | — |
| 2013-03-08 | $7.85 | $7.85 | 380,200 | — | — |
| 2013-03-07 | $7.87 | $7.87 | 207,300 | — | — |
| 2013-03-06 | $7.78 | $7.78 | 115,200 | — | — |
| 2013-03-05 | $7.73 | $7.73 | 259,600 | — | — |
| 2013-03-04 | $7.48 | $7.48 | 36,800 | — | — |
| 2013-03-01 | $7.45 | $7.45 | 89,900 | — | — |
| 2013-02-28 | $7.66 | $7.66 | 68,000 | — | — |
| 2013-02-27 | $7.65 | $7.65 | 235,200 | — | — |
| 2013-02-26 | $7.52 | $7.52 | 135,000 | — | — |
| 2013-02-25 | $7.47 | $7.47 | 203,200 | — | — |
| 2013-02-22 | $7.40 | $7.40 | 362,700 | — | — |
| 2013-02-21 | $7.39 | $7.39 | 210,900 | — | — |
| 2013-02-20 | $7.46 | $7.46 | 231,700 | — | — |
| 2013-02-19 | $7.46 | $7.46 | 336,400 | — | — |
| 2013-02-15 | $7.50 | $7.50 | 77,500 | — | — |
| 2013-02-14 | $7.56 | $7.56 | 99,800 | — | — |
| 2013-02-13 | $7.52 | $7.52 | 253,800 | — | — |
| 2013-02-12 | $7.52 | $7.52 | 351,200 | — | — |
| 2013-02-11 | $7.65 | $7.65 | 171,000 | — | — |
| 2013-02-08 | $7.47 | $7.47 | 60,400 | — | — |
| 2013-02-07 | $7.62 | $7.62 | 96,000 | — | — |
| 2013-02-06 | $7.89 | $7.89 | 117,100 | — | — |
| 2013-02-05 | $7.90 | $7.90 | 116,800 | — | — |
| 2013-02-04 | $7.86 | $7.86 | 97,700 | — | — |
| 2013-02-01 | $7.76 | $7.76 | 231,300 | — | — |
| 2013-01-31 | $7.67 | $7.67 | 108,100 | — | — |
| 2013-01-30 | $7.70 | $7.70 | 290,100 | — | — |
| 2013-01-29 | $7.54 | $7.54 | 91,200 | — | — |
| 2013-01-28 | $7.70 | $7.70 | 188,800 | — | — |
| 2013-01-25 | $7.48 | $7.48 | 109,900 | — | — |
| 2013-01-24 | $7.43 | $7.43 | 178,200 | — | — |
| 2013-01-23 | $7.58 | $7.58 | 147,600 | — | — |
| 2013-01-22 | $7.73 | $7.73 | 211,800 | — | — |
| 2013-01-18 | $7.35 | $7.35 | 178,100 | — | — |
| 2013-01-17 | $7.14 | $7.14 | 43,700 | — | — |
| 2013-01-16 | $7.11 | $7.11 | 317,600 | — | — |
| 2013-01-15 | $7.25 | $7.25 | 179,700 | — | — |
| 2013-01-14 | $7.16 | $7.16 | 93,000 | — | — |
| 2013-01-11 | $7.08 | $7.08 | 68,100 | — | — |
| 2013-01-10 | $7.17 | $7.17 | 78,400 | — | — |
| 2013-01-09 | $7.31 | $7.31 | 67,900 | — | — |
| 2013-01-08 | $7.18 | $7.18 | 49,500 | — | — |
| 2013-01-07 | $7.17 | $7.17 | 46,100 | — | — |
| 2013-01-04 | $7.22 | $7.22 | 115,500 | — | — |
| 2013-01-03 | $7.15 | $7.15 | 231,900 | — | — |
| 2013-01-02 | $7.29 | $7.29 | 150,300 | — | — |