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
- 1980-03-17 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 | $11.11 | $15.27 | 116,100 | — | — |
| 2013-12-30 | $11.03 | $15.17 | 68,400 | — | — |
| 2013-12-27 | $11.00 | $15.13 | 46,800 | — | — |
| 2013-12-26 | $11.11 | $15.27 | 86,400 | — | — |
| 2013-12-24 | $10.93 | $15.03 | 148,500 | — | — |
| 2013-12-23 | $10.92 | $15.01 | 219,600 | — | — |
| 2013-12-20 | $11.06 | $15.20 | 108,000 | — | — |
| 2013-12-19 | $11.12 | $15.28 | 113,400 | — | — |
| 2013-12-18 | $11.13 | $15.30 | 191,700 | — | — |
| 2013-12-17 | $11.09 | $15.24 | 85,500 | — | — |
| 2013-12-16 | $11.03 | $15.17 | 77,400 | — | — |
| 2013-12-13 | $11.06 | $15.20 | 134,100 | — | — |
| 2013-12-12 | $10.91 | $15.00 | 171,900 | — | — |
| 2013-12-11 | $10.94 | $15.05 | 135,900 | — | — |
| 2013-12-10 | $10.82 | $14.87 | 96,300 | — | — |
| 2013-12-09 | $10.75 | $14.77 | 86,400 | — | — |
| 2013-12-06 | $10.80 | $14.85 | 118,800 | — | — |
| 2013-12-05 | $10.83 | $14.89 | 99,000 | — | — |
| 2013-12-04 | $10.82 | $14.88 | 165,600 | — | — |
| 2013-12-03 | $10.97 | $15.08 | 108,900 | — | — |
| 2013-12-02 | $11.08 | $15.23 | 95,400 | — | — |
| 2013-11-29 | $11.08 | $15.24 | 91,800 | — | — |
| 2013-11-27 | $10.98 | $15.09 | 54,000 | — | — |
| 2013-11-26 | $10.95 | $15.06 | 87,300 | — | — |
| 2013-11-25 | $10.73 | $14.75 | 41,400 | — | — |
| 2013-11-22 | $10.70 | $14.71 | 16,200 | — | — |
| 2013-11-21 | $10.71 | $14.73 | 52,200 | — | — |
| 2013-11-20 | $10.67 | $14.66 | 178,200 | — | — |
| 2013-11-19 | $10.75 | $14.78 | 136,800 | — | — |
| 2013-11-18 | $10.58 | $14.54 | 26,100 | — | — |
| 2013-11-15 | $10.48 | $14.40 | 66,600 | — | — |
| 2013-11-14 | $10.46 | $14.37 | 95,400 | — | — |
| 2013-11-13 | $10.22 | $14.06 | 75,600 | — | — |
| 2013-11-12 | $10.16 | $13.97 | 171,900 | — | — |
| 2013-11-11 | $10.17 | $13.98 | 74,700 | — | — |
| 2013-11-08 | $10.08 | $13.86 | 117,900 | — | — |
| 2013-11-07 | $10.24 | $14.08 | 116,100 | — | — |
| 2013-11-06 | $10.28 | $14.13 | 90,900 | — | — |
| 2013-11-05 | $10.19 | $14.01 | 45,000 | — | — |
| 2013-11-04 | $10.13 | $13.93 | 45,900 | — | — |
| 2013-11-01 | $10.12 | $13.91 | 156,600 | — | — |
| 2013-10-31 | $9.96 | $13.69 | 95,400 | — | — |
| 2013-10-30 | $9.95 | $13.67 | 267,300 | — | — |
| 2013-10-29 | $10.04 | $13.80 | 85,500 | — | — |
| 2013-10-28 | $9.96 | $13.69 | 49,500 | — | — |
| 2013-10-25 | $10.04 | $13.81 | 123,300 | — | — |
| 2013-10-24 | $9.80 | $13.48 | 53,100 | — | — |
| 2013-10-23 | $9.47 | $13.01 | 121,500 | — | — |
| 2013-10-22 | $9.61 | $13.21 | 133,200 | — | — |
| 2013-10-21 | $9.43 | $12.96 | 558,900 | — | — |
| 2013-10-18 | $9.35 | $12.85 | 110,700 | — | — |
| 2013-10-17 | $9.33 | $12.83 | 118,800 | — | — |
| 2013-10-16 | $9.29 | $12.77 | 209,700 | — | — |
| 2013-10-15 | $9.46 | $13.01 | 73,800 | — | — |
| 2013-10-14 | $9.55 | $13.13 | 92,700 | — | — |
| 2013-10-11 | $9.63 | $13.24 | 68,400 | — | — |
| 2013-10-10 | $9.64 | $13.25 | 74,700 | — | — |
| 2013-10-09 | $9.48 | $13.04 | 99,000 | — | — |
| 2013-10-08 | $9.48 | $13.03 | 75,600 | — | — |
| 2013-10-07 | $9.57 | $13.16 | 45,000 | — | — |
| 2013-10-04 | $9.34 | $12.84 | 78,300 | — | — |
| 2013-10-03 | $9.21 | $12.66 | 28,800 | — | — |
| 2013-10-02 | $9.19 | $12.64 | 68,400 | — | — |
| 2013-10-01 | $9.26 | $12.73 | 117,000 | — | — |
| 2013-09-30 | $9.39 | $12.91 | 86,400 | — | — |
| 2013-09-27 | $9.29 | $12.77 | 72,900 | — | — |
| 2013-09-26 | $9.30 | $12.79 | 54,900 | — | — |
| 2013-09-25 | $9.30 | $12.78 | 38,700 | — | — |
| 2013-09-24 | $9.36 | $12.87 | 79,200 | — | — |
| 2013-09-23 | $9.46 | $13.01 | 203,400 | — | — |
| 2013-09-20 | $9.27 | $12.75 | 61,200 | — | — |
| 2013-09-19 | $9.33 | $12.82 | 74,700 | — | — |
| 2013-09-18 | $9.33 | $12.83 | 217,800 | — | — |
| 2013-09-17 | $9.33 | $12.83 | 219,600 | — | — |
| 2013-09-16 | $9.46 | $13.00 | 195,300 | — | — |
| 2013-09-13 | $9.57 | $13.16 | 132,300 | — | — |
| 2013-09-12 | $9.44 | $12.98 | 154,800 | — | — |
| 2013-09-11 | $9.57 | $13.15 | 119,700 | — | — |
| 2013-09-10 | $9.56 | $13.14 | 44,100 | — | — |
| 2013-09-09 | $9.51 | $13.08 | 91,800 | — | — |
| 2013-09-06 | $9.57 | $13.16 | 108,900 | — | — |
| 2013-09-05 | $9.47 | $13.02 | 157,500 | — | — |
| 2013-09-04 | $9.53 | $13.11 | 65,700 | — | — |
| 2013-09-03 | $9.58 | $13.18 | 90,000 | — | — |
| 2013-08-30 | $9.54 | $13.12 | 90,900 | — | — |
| 2013-08-29 | $9.53 | $13.10 | 89,100 | — | — |
| 2013-08-28 | $9.59 | $13.18 | 92,700 | — | — |
| 2013-08-27 | $9.73 | $13.37 | 72,900 | — | — |
| 2013-08-26 | $9.81 | $13.48 | 138,600 | — | — |
| 2013-08-23 | $9.95 | $13.68 | 87,300 | — | — |
| 2013-08-22 | $9.94 | $13.67 | 102,600 | — | — |
| 2013-08-21 | $9.99 | $13.73 | 84,600 | — | — |
| 2013-08-20 | $10.01 | $13.76 | 362,700 | — | — |
| 2013-08-19 | $9.86 | $13.55 | 236,700 | — | — |
| 2013-08-16 | $10.04 | $13.80 | 127,800 | — | — |
| 2013-08-15 | $9.51 | $13.07 | 93,600 | — | — |
| 2013-08-14 | $9.56 | $13.14 | 95,400 | — | — |
| 2013-08-13 | $9.43 | $12.96 | 91,800 | — | — |
| 2013-08-12 | $9.33 | $12.82 | 93,600 | — | — |
| 2013-08-09 | $9.30 | $12.78 | 39,600 | — | — |
| 2013-08-08 | $9.21 | $12.66 | 93,600 | — | — |
| 2013-08-07 | $9.10 | $12.52 | 101,700 | — | — |
| 2013-08-06 | $9.17 | $12.60 | 116,100 | — | — |
| 2013-08-05 | $9.23 | $12.69 | 187,200 | — | — |
| 2013-08-02 | $9.33 | $12.83 | 184,500 | — | — |
| 2013-08-01 | $9.46 | $13.00 | 134,100 | — | — |
| 2013-07-31 | $9.34 | $12.83 | 36,000 | — | — |
| 2013-07-30 | $9.22 | $12.67 | 49,500 | — | — |
| 2013-07-29 | $9.12 | $12.54 | 54,900 | — | — |
| 2013-07-26 | $9.29 | $12.77 | 81,000 | — | — |
| 2013-07-25 | $9.27 | $12.75 | 102,600 | — | — |
| 2013-07-24 | $9.29 | $12.77 | 36,900 | — | — |
| 2013-07-23 | $9.32 | $12.82 | 117,900 | — | — |
| 2013-07-22 | $9.44 | $12.98 | 151,200 | — | — |
| 2013-07-19 | $9.43 | $12.97 | 125,100 | — | — |
| 2013-07-18 | $9.45 | $12.99 | 119,700 | — | — |
| 2013-07-17 | $9.40 | $12.93 | 107,100 | — | — |
| 2013-07-16 | $9.39 | $12.91 | 143,100 | — | — |
| 2013-07-15 | $9.39 | $12.90 | 150,300 | — | — |
| 2013-07-12 | $9.23 | $12.69 | 110,700 | — | — |
| 2013-07-11 | $9.29 | $12.77 | 76,500 | — | — |
| 2013-07-10 | $9.19 | $12.63 | 187,200 | — | — |
| 2013-07-09 | $9.22 | $12.68 | 139,500 | — | — |
| 2013-07-08 | $9.22 | $12.67 | 75,600 | — | — |
| 2013-07-05 | $9.25 | $12.71 | 20,700 | — | — |
| 2013-07-03 | $9.15 | $12.58 | 4,500 | — | — |
| 2013-07-02 | $9.23 | $12.69 | 150,300 | — | — |
| 2013-07-01 | $8.95 | $12.30 | 207,000 | — | — |
| 2013-06-28 | $9.38 | $12.89 | 46,800 | — | — |
| 2013-06-27 | $9.29 | $12.77 | 112,500 | — | — |
| 2013-06-26 | $9.18 | $12.63 | 144,900 | — | — |
| 2013-06-25 | $9.09 | $12.49 | 668,700 | — | — |
| 2013-06-24 | $9.03 | $12.42 | 92,700 | — | — |
| 2013-06-21 | $9.21 | $12.66 | 103,500 | — | — |
| 2013-06-20 | $9.33 | $12.83 | 157,500 | — | — |
| 2013-06-19 | $9.64 | $13.25 | 82,800 | — | — |
| 2013-06-18 | $9.56 | $13.14 | 243,900 | — | — |
| 2013-06-17 | $9.49 | $13.04 | 59,400 | — | — |
| 2013-06-14 | $9.32 | $12.81 | 115,200 | — | — |
| 2013-06-13 | $9.37 | $12.88 | 50,400 | — | — |
| 2013-06-12 | $9.54 | $13.11 | 125,100 | — | — |
| 2013-06-11 | $9.75 | $13.41 | 97,200 | — | — |
| 2013-06-10 | $9.71 | $13.35 | 198,900 | — | — |
| 2013-06-07 | $9.24 | $12.71 | 41,400 | — | — |
| 2013-06-06 | $9.19 | $12.63 | 35,100 | — | — |
| 2013-06-05 | $9.06 | $12.45 | 23,400 | — | — |
| 2013-06-04 | $9.02 | $12.41 | 124,200 | — | — |
| 2013-06-03 | $9.22 | $12.68 | 120,600 | — | — |
| 2013-05-31 | $9.09 | $12.50 | 88,200 | — | — |
| 2013-05-30 | $8.98 | $12.34 | 71,100 | — | — |
| 2013-05-29 | $8.99 | $12.36 | 55,800 | — | — |
| 2013-05-28 | $9.06 | $12.45 | 96,300 | — | — |
| 2013-05-24 | $8.84 | $12.15 | 26,100 | — | — |
| 2013-05-23 | $8.70 | $11.96 | 108,900 | — | — |
| 2013-05-22 | $8.65 | $11.90 | 89,100 | — | — |
| 2013-05-21 | $8.83 | $12.14 | 52,200 | — | — |
| 2013-05-20 | $8.80 | $12.10 | 45,900 | — | — |
| 2013-05-17 | $8.64 | $11.88 | 59,400 | — | — |
| 2013-05-16 | $8.58 | $11.79 | 53,100 | — | — |
| 2013-05-15 | $8.53 | $11.73 | 30,600 | — | — |
| 2013-05-14 | $8.35 | $11.47 | 135,900 | — | — |
| 2013-05-13 | $8.49 | $11.67 | 61,200 | — | — |
| 2013-05-10 | $8.42 | $11.58 | 98,100 | — | — |
| 2013-05-09 | $8.28 | $11.38 | 57,600 | — | — |
| 2013-05-08 | $8.28 | $11.39 | 72,000 | — | — |
| 2013-05-07 | $8.19 | $11.26 | 96,300 | — | — |
| 2013-05-06 | $8.10 | $11.13 | 59,400 | — | — |
| 2013-05-03 | $8.07 | $11.09 | 76,500 | — | — |
| 2013-05-02 | $8.06 | $11.09 | 53,100 | — | — |
| 2013-05-01 | $8.11 | $11.15 | 43,200 | — | — |
| 2013-04-30 | $7.96 | $10.94 | 45,000 | — | — |
| 2013-04-29 | $8.07 | $11.10 | 115,200 | — | — |
| 2013-04-26 | $8.10 | $11.14 | 58,500 | — | — |
| 2013-04-25 | $8.04 | $11.05 | 72,000 | — | — |
| 2013-04-24 | $8.00 | $11.00 | 72,900 | — | — |
| 2013-04-23 | $7.99 | $10.98 | 93,600 | — | — |
| 2013-04-22 | $7.82 | $10.75 | 163,800 | — | — |
| 2013-04-19 | $8.06 | $11.08 | 37,800 | — | — |
| 2013-04-18 | $7.89 | $10.84 | 34,200 | — | — |
| 2013-04-17 | $7.90 | $10.86 | 64,800 | — | — |
| 2013-04-16 | $8.00 | $10.99 | 128,700 | — | — |
| 2013-04-15 | $7.89 | $10.85 | 234,900 | — | — |
| 2013-04-12 | $8.11 | $11.15 | 81,000 | — | — |
| 2013-04-11 | $8.09 | $11.12 | 143,100 | — | — |
| 2013-04-10 | $8.11 | $11.15 | 220,500 | — | — |
| 2013-04-09 | $8.16 | $11.22 | 72,000 | — | — |
| 2013-04-08 | $8.00 | $11.00 | 251,100 | — | — |
| 2013-04-05 | $8.00 | $11.00 | 227,700 | — | — |
| 2013-04-04 | $8.03 | $11.04 | 536,400 | — | — |
| 2013-04-03 | $7.94 | $10.92 | 134,100 | — | — |
| 2013-04-02 | $8.12 | $11.17 | 140,400 | — | — |
| 2013-04-01 | $8.05 | $11.06 | 492,300 | — | — |
| 2013-03-28 | $7.83 | $10.77 | 973,800 | — | — |
| 2013-03-27 | $7.37 | $10.13 | 134,100 | — | — |
| 2013-03-26 | $7.28 | $10.01 | 149,400 | — | — |
| 2013-03-25 | $7.09 | $9.75 | 87,300 | — | — |
| 2013-03-22 | $6.86 | $9.44 | 72,900 | — | — |
| 2013-03-21 | $6.83 | $9.39 | 115,200 | — | — |
| 2013-03-20 | $6.72 | $9.24 | 78,300 | — | — |
| 2013-03-19 | $6.52 | $8.97 | 119,700 | — | — |
| 2013-03-18 | $6.80 | $9.35 | 73,800 | — | — |
| 2013-03-15 | $6.67 | $9.17 | 76,500 | — | — |
| 2013-03-14 | $6.64 | $9.12 | 67,500 | — | — |
| 2013-03-13 | $6.58 | $9.05 | 29,700 | — | — |
| 2013-03-12 | $6.51 | $8.96 | 99,000 | — | — |
| 2013-03-11 | $6.54 | $9.00 | 76,500 | — | — |
| 2013-03-08 | $6.44 | $8.86 | 158,400 | — | — |
| 2013-03-07 | $6.40 | $8.80 | 68,400 | — | — |
| 2013-03-06 | $6.28 | $8.63 | 37,800 | — | — |
| 2013-03-05 | $6.28 | $8.63 | 118,800 | — | — |
| 2013-03-04 | $6.29 | $8.65 | 77,400 | — | — |
| 2013-03-01 | $6.26 | $8.61 | 129,600 | — | — |
| 2013-02-28 | $6.22 | $8.55 | 24,300 | — | — |
| 2013-02-27 | $6.28 | $8.64 | 90,000 | — | — |
| 2013-02-26 | $6.16 | $8.47 | 43,200 | — | — |
| 2013-02-25 | $6.18 | $8.49 | 60,300 | — | — |
| 2013-02-22 | $6.10 | $8.39 | 20,700 | — | — |
| 2013-02-21 | $6.00 | $8.25 | 70,200 | — | — |
| 2013-02-20 | $6.08 | $8.36 | 27,000 | — | — |
| 2013-02-19 | $6.01 | $8.27 | 61,200 | — | — |
| 2013-02-15 | $6.00 | $8.25 | 90,900 | — | — |
| 2013-02-14 | $5.99 | $8.23 | 143,100 | — | — |
| 2013-02-13 | $6.01 | $8.26 | 25,200 | — | — |
| 2013-02-12 | $6.02 | $8.28 | 19,800 | — | — |
| 2013-02-11 | $6.02 | $8.27 | 54,000 | — | — |
| 2013-02-08 | $5.89 | $8.10 | 53,100 | — | — |
| 2013-02-07 | $5.87 | $8.07 | 52,200 | — | — |
| 2013-02-06 | $5.91 | $8.12 | 32,400 | — | — |
| 2013-02-05 | $5.87 | $8.08 | 122,400 | — | — |
| 2013-02-04 | $5.83 | $8.02 | 37,800 | — | — |
| 2013-02-01 | $5.83 | $8.02 | 111,600 | — | — |
| 2013-01-31 | $5.76 | $7.92 | 118,800 | — | — |
| 2013-01-30 | $5.78 | $7.94 | 96,300 | — | — |
| 2013-01-29 | $5.78 | $7.95 | 64,800 | — | — |
| 2013-01-28 | $5.73 | $7.88 | 243,000 | — | — |
| 2013-01-25 | $5.84 | $8.02 | 133,200 | — | — |
| 2013-01-24 | $5.85 | $8.04 | 65,700 | — | — |
| 2013-01-23 | $5.90 | $8.11 | 247,500 | — | — |
| 2013-01-22 | $6.03 | $8.29 | 44,100 | — | — |
| 2013-01-18 | $6.04 | $8.30 | 79,200 | — | — |
| 2013-01-17 | $5.96 | $8.20 | 70,200 | — | — |
| 2013-01-16 | $5.95 | $8.17 | 70,200 | — | — |
| 2013-01-15 | $5.98 | $8.23 | 56,700 | — | — |
| 2013-01-14 | $5.96 | $8.19 | 86,400 | — | — |
| 2013-01-11 | $5.97 | $8.20 | 107,100 | — | — |
| 2013-01-10 | $6.08 | $8.36 | 52,200 | — | — |
| 2013-01-09 | $6.11 | $8.40 | 109,800 | — | — |
| 2013-01-08 | $5.96 | $8.19 | 67,500 | — | — |
| 2013-01-07 | $6.02 | $8.28 | 74,700 | — | — |
| 2013-01-04 | $5.88 | $8.08 | 80,100 | — | — |
| 2013-01-03 | $5.92 | $8.13 | 80,100 | — | — |
| 2013-01-02 | $5.87 | $8.06 | 154,800 | — | — |