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
- 1999-10-27 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 | $10.16 | $10.16 | 29,100 | — | — |
| 2013-12-30 | $10.16 | $10.16 | 59,800 | — | — |
| 2013-12-27 | $10.51 | $10.51 | 40,000 | — | — |
| 2013-12-26 | $10.47 | $10.47 | 43,600 | — | — |
| 2013-12-24 | $10.25 | $10.25 | 16,000 | — | — |
| 2013-12-23 | $9.96 | $9.96 | 63,900 | — | — |
| 2013-12-20 | $10.38 | $10.38 | 89,800 | — | — |
| 2013-12-19 | $10.29 | $10.29 | 35,600 | — | — |
| 2013-12-18 | $10.20 | $10.20 | 63,300 | — | — |
| 2013-12-17 | $10.60 | $10.60 | 162,600 | — | — |
| 2013-12-16 | $9.95 | $9.95 | 104,700 | — | — |
| 2013-12-13 | $9.72 | $9.72 | 101,100 | — | — |
| 2013-12-12 | $9.19 | $9.19 | 87,800 | — | — |
| 2013-12-11 | $9.24 | $9.24 | 113,400 | — | — |
| 2013-12-10 | $8.95 | $8.95 | 192,100 | — | — |
| 2013-12-09 | $8.46 | $8.46 | 10,700 | — | — |
| 2013-12-06 | $8.42 | $8.42 | 51,700 | — | — |
| 2013-12-05 | $8.05 | $8.05 | 124,600 | — | — |
| 2013-12-04 | $8.51 | $8.51 | 50,800 | — | — |
| 2013-12-03 | $8.49 | $8.49 | 115,700 | — | — |
| 2013-12-02 | $8.98 | $8.98 | 61,300 | — | — |
| 2013-11-29 | $9.26 | $9.26 | 3,700 | — | — |
| 2013-11-27 | $9.09 | $9.09 | 26,000 | — | — |
| 2013-11-26 | $9.20 | $9.20 | 13,800 | — | — |
| 2013-11-25 | $9.35 | $9.35 | 16,700 | — | — |
| 2013-11-22 | $9.10 | $9.10 | 30,700 | — | — |
| 2013-11-21 | $9.41 | $9.41 | 33,200 | — | — |
| 2013-11-20 | $9.48 | $9.48 | 69,300 | — | — |
| 2013-11-19 | $9.23 | $9.23 | 46,600 | — | — |
| 2013-11-18 | $9.04 | $9.04 | 36,600 | — | — |
| 2013-11-15 | $9.54 | $9.54 | 40,500 | — | — |
| 2013-11-14 | $9.29 | $9.29 | 31,200 | — | — |
| 2013-11-13 | $9.17 | $9.17 | 216,800 | — | — |
| 2013-11-12 | $9.84 | $9.84 | 32,600 | — | — |
| 2013-11-11 | $9.56 | $9.56 | 45,200 | — | — |
| 2013-11-08 | $9.51 | $9.51 | 19,700 | — | — |
| 2013-11-07 | $9.29 | $9.29 | 23,300 | — | — |
| 2013-11-06 | $9.51 | $9.51 | 25,800 | — | — |
| 2013-11-05 | $9.60 | $9.60 | 26,700 | — | — |
| 2013-11-04 | $9.47 | $9.47 | 98,700 | — | — |
| 2013-11-01 | $9.00 | $9.00 | 58,700 | — | — |
| 2013-10-31 | $9.33 | $9.33 | 21,700 | — | — |
| 2013-10-30 | $9.39 | $9.39 | 184,700 | — | — |
| 2013-10-29 | $10.35 | $10.35 | 51,300 | — | — |
| 2013-10-28 | $10.67 | $10.67 | 40,100 | — | — |
| 2013-10-25 | $10.88 | $10.88 | 48,700 | — | — |
| 2013-10-24 | $10.93 | $10.93 | 76,500 | — | — |
| 2013-10-23 | $10.82 | $10.82 | 63,500 | — | — |
| 2013-10-22 | $10.50 | $10.50 | 215,300 | — | — |
| 2013-10-21 | $10.00 | $10.00 | 114,900 | — | — |
| 2013-10-18 | $9.28 | $9.28 | 71,000 | — | — |
| 2013-10-17 | $9.20 | $9.20 | 74,100 | — | — |
| 2013-10-16 | $9.15 | $9.15 | 54,300 | — | — |
| 2013-10-15 | $9.12 | $9.12 | 33,000 | — | — |
| 2013-10-14 | $9.17 | $9.17 | 31,400 | — | — |
| 2013-10-11 | $9.05 | $9.05 | 39,700 | — | — |
| 2013-10-10 | $8.65 | $8.65 | 21,700 | — | — |
| 2013-10-09 | $8.48 | $8.48 | 37,200 | — | — |
| 2013-10-08 | $8.61 | $8.61 | 88,100 | — | — |
| 2013-10-07 | $8.85 | $8.85 | 39,900 | — | — |
| 2013-10-04 | $8.92 | $8.92 | 54,800 | — | — |
| 2013-10-03 | $9.05 | $9.05 | 52,600 | — | — |
| 2013-10-02 | $9.18 | $9.18 | 74,500 | — | — |
| 2013-10-01 | $8.75 | $8.75 | 109,300 | — | — |
| 2013-09-30 | $8.73 | $8.73 | 81,500 | — | — |
| 2013-09-27 | $8.75 | $8.75 | 44,400 | — | — |
| 2013-09-26 | $8.95 | $8.95 | 54,900 | — | — |
| 2013-09-25 | $9.05 | $9.05 | 118,500 | — | — |
| 2013-09-24 | $9.23 | $9.23 | 202,000 | — | — |
| 2013-09-23 | $10.10 | $10.10 | 227,500 | — | — |
| 2013-09-20 | $10.08 | $10.08 | 329,700 | — | — |
| 2013-09-19 | $10.44 | $10.44 | 284,100 | — | — |
| 2013-09-18 | $9.20 | $9.20 | 146,400 | — | — |
| 2013-09-17 | $8.79 | $8.79 | 73,200 | — | — |
| 2013-09-16 | $8.97 | $8.97 | 153,300 | — | — |
| 2013-09-13 | $8.47 | $8.47 | 176,800 | — | — |
| 2013-09-12 | $7.81 | $7.81 | 73,600 | — | — |
| 2013-09-11 | $7.90 | $7.90 | 61,600 | — | — |
| 2013-09-10 | $7.89 | $7.89 | 27,900 | — | — |
| 2013-09-09 | $7.95 | $7.95 | 47,800 | — | — |
| 2013-09-06 | $7.95 | $7.95 | 42,800 | — | — |
| 2013-09-05 | $8.00 | $8.00 | 92,400 | — | — |
| 2013-09-04 | $7.79 | $7.79 | 83,400 | — | — |
| 2013-09-03 | $7.61 | $7.61 | 96,500 | — | — |
| 2013-08-30 | $7.40 | $7.40 | 76,000 | — | — |
| 2013-08-29 | $7.40 | $7.40 | 151,800 | — | — |
| 2013-08-28 | $6.45 | $6.45 | 33,700 | — | — |
| 2013-08-27 | $6.20 | $6.20 | 94,000 | — | — |
| 2013-08-26 | $6.30 | $6.30 | 48,200 | — | — |
| 2013-08-23 | $6.45 | $6.45 | 40,000 | — | — |
| 2013-08-22 | $6.53 | $6.53 | 20,800 | — | — |
| 2013-08-21 | $6.48 | $6.48 | 40,100 | — | — |
| 2013-08-20 | $6.74 | $6.74 | 27,700 | — | — |
| 2013-08-19 | $6.64 | $6.64 | 21,100 | — | — |
| 2013-08-16 | $6.47 | $6.47 | 49,000 | — | — |
| 2013-08-15 | $6.46 | $6.46 | 60,500 | — | — |
| 2013-08-14 | $6.75 | $6.75 | 28,500 | — | — |
| 2013-08-13 | $6.50 | $6.50 | 103,000 | — | — |
| 2013-08-12 | $6.87 | $6.87 | 59,300 | — | — |
| 2013-08-09 | $7.02 | $7.02 | 46,600 | — | — |
| 2013-08-08 | $7.00 | $7.00 | 20,400 | — | — |
| 2013-08-07 | $6.95 | $6.95 | 43,000 | — | — |
| 2013-08-06 | $6.95 | $6.95 | 46,100 | — | — |
| 2013-08-05 | $6.95 | $6.95 | 102,400 | — | — |
| 2013-08-02 | $6.92 | $6.92 | 199,400 | — | — |
| 2013-08-01 | $7.48 | $7.48 | 72,300 | — | — |
| 2013-07-31 | $7.92 | $7.92 | 101,300 | — | — |
| 2013-07-30 | $8.10 | $8.10 | 46,000 | — | — |
| 2013-07-29 | $8.12 | $8.12 | 18,800 | — | — |
| 2013-07-26 | $8.23 | $8.23 | 59,300 | — | — |
| 2013-07-25 | $8.00 | $8.00 | 31,700 | — | — |
| 2013-07-24 | $8.07 | $8.07 | 45,900 | — | — |
| 2013-07-23 | $8.07 | $8.07 | 67,600 | — | — |
| 2013-07-22 | $7.85 | $7.85 | 88,000 | — | — |
| 2013-07-19 | $7.90 | $7.90 | 58,100 | — | — |
| 2013-07-18 | $8.17 | $8.17 | 85,100 | — | — |
| 2013-07-17 | $8.11 | $8.11 | 59,600 | — | — |
| 2013-07-16 | $8.29 | $8.29 | 115,600 | — | — |
| 2013-07-15 | $8.38 | $8.38 | 139,900 | — | — |
| 2013-07-12 | $8.23 | $8.23 | 73,700 | — | — |
| 2013-07-11 | $8.13 | $8.13 | 121,500 | — | — |
| 2013-07-10 | $7.89 | $7.89 | 96,200 | — | — |
| 2013-07-09 | $7.57 | $7.57 | 54,900 | — | — |
| 2013-07-08 | $7.56 | $7.56 | 81,000 | — | — |
| 2013-07-05 | $7.60 | $7.60 | 53,300 | — | — |
| 2013-07-03 | $7.45 | $7.45 | 28,900 | — | — |
| 2013-07-02 | $7.34 | $7.34 | 61,700 | — | — |
| 2013-07-01 | $7.55 | $7.55 | 109,300 | — | — |
| 2013-06-28 | $7.58 | $7.58 | 300,300 | — | — |
| 2013-06-27 | $7.50 | $7.50 | 190,900 | — | — |
| 2013-06-26 | $7.10 | $7.10 | 214,700 | — | — |
| 2013-06-25 | $6.90 | $6.90 | 207,500 | — | — |
| 2013-06-24 | $6.68 | $6.68 | 209,300 | — | — |
| 2013-06-21 | $6.15 | $6.15 | 191,700 | — | — |
| 2013-06-20 | $6.35 | $6.35 | 183,100 | — | — |
| 2013-06-19 | $6.03 | $6.03 | 264,800 | — | — |
| 2013-06-18 | $5.99 | $5.99 | 376,700 | — | — |
| 2013-06-17 | $5.37 | $5.37 | 107,600 | — | — |
| 2013-06-14 | $5.34 | $5.34 | 41,700 | — | — |
| 2013-06-13 | $5.30 | $5.30 | 75,100 | — | — |
| 2013-06-12 | $5.36 | $5.36 | 91,500 | — | — |
| 2013-06-11 | $5.19 | $5.19 | 127,400 | — | — |
| 2013-06-10 | $5.17 | $5.17 | 45,400 | — | — |
| 2013-06-07 | $5.16 | $5.16 | 33,100 | — | — |
| 2013-06-06 | $5.17 | $5.17 | 38,900 | — | — |
| 2013-06-05 | $5.15 | $5.15 | 28,400 | — | — |
| 2013-06-04 | $5.21 | $5.21 | 70,500 | — | — |
| 2013-06-03 | $5.30 | $5.30 | 32,800 | — | — |
| 2013-05-31 | $5.40 | $5.40 | 30,000 | — | — |
| 2013-05-30 | $5.44 | $5.44 | 79,100 | — | — |
| 2013-05-29 | $5.15 | $5.15 | 70,600 | — | — |
| 2013-05-28 | $5.14 | $5.14 | 112,600 | — | — |
| 2013-05-24 | $5.01 | $5.01 | 77,800 | — | — |
| 2013-05-23 | $5.09 | $5.09 | 116,500 | — | — |
| 2013-05-22 | $4.98 | $4.98 | 40,200 | — | — |
| 2013-05-21 | $4.95 | $4.95 | 151,200 | — | — |
| 2013-05-20 | $4.78 | $4.78 | 116,200 | — | — |
| 2013-05-17 | $4.95 | $4.95 | 56,700 | — | — |
| 2013-05-16 | $5.01 | $5.01 | 74,800 | — | — |
| 2013-05-15 | $5.00 | $5.00 | 110,000 | — | — |
| 2013-05-14 | $5.01 | $5.01 | 88,500 | — | — |
| 2013-05-13 | $5.00 | $5.00 | 52,700 | — | — |
| 2013-05-10 | $5.12 | $5.12 | 145,300 | — | — |
| 2013-05-09 | $4.84 | $4.84 | 157,800 | — | — |
| 2013-05-08 | $4.85 | $4.85 | 74,800 | — | — |
| 2013-05-07 | $4.95 | $4.95 | 108,000 | — | — |
| 2013-05-06 | $4.90 | $4.90 | 87,300 | — | — |
| 2013-05-03 | $4.72 | $4.72 | 72,800 | — | — |
| 2013-05-02 | $4.72 | $4.72 | 58,700 | — | — |
| 2013-05-01 | $4.75 | $4.75 | 30,500 | — | — |
| 2013-04-30 | $5.00 | $5.00 | 73,100 | — | — |
| 2013-04-29 | $4.95 | $4.95 | 116,600 | — | — |
| 2013-04-26 | $4.65 | $4.65 | 31,500 | — | — |
| 2013-04-25 | $4.67 | $4.67 | 98,100 | — | — |
| 2013-04-24 | $4.75 | $4.75 | 125,000 | — | — |
| 2013-04-23 | $4.65 | $4.65 | 169,100 | — | — |
| 2013-04-22 | $4.54 | $4.54 | 146,700 | — | — |
| 2013-04-19 | $5.01 | $5.01 | 158,600 | — | — |
| 2013-04-18 | $5.39 | $5.39 | 296,700 | — | — |
| 2013-04-17 | $5.35 | $5.35 | 455,800 | — | — |
| 2013-04-16 | $4.39 | $4.39 | 138,100 | — | — |
| 2013-04-15 | $4.28 | $4.28 | 169,500 | — | — |
| 2013-04-12 | $4.31 | $4.31 | 69,700 | — | — |
| 2013-04-11 | $4.25 | $4.25 | 84,600 | — | — |
| 2013-04-10 | $4.29 | $4.29 | 229,700 | — | — |
| 2013-04-09 | $4.39 | $4.39 | 448,200 | — | — |
| 2013-04-08 | $3.86 | $3.86 | 23,300 | — | — |
| 2013-04-05 | $3.82 | $3.82 | 26,600 | — | — |
| 2013-04-04 | $3.90 | $3.90 | 19,300 | — | — |
| 2013-04-03 | $3.60 | $3.60 | 23,300 | — | — |
| 2013-04-02 | $3.70 | $3.70 | 82,600 | — | — |
| 2013-04-01 | $3.68 | $3.68 | 34,700 | — | — |
| 2013-03-28 | $3.70 | $3.70 | 39,500 | — | — |
| 2013-03-27 | $3.70 | $3.70 | 19,500 | — | — |
| 2013-03-26 | $3.80 | $3.80 | 76,200 | — | — |
| 2013-03-25 | $3.81 | $3.81 | 125,900 | — | — |
| 2013-03-22 | $3.81 | $3.81 | 57,700 | — | — |
| 2013-03-21 | $3.79 | $3.79 | 160,900 | — | — |
| 2013-03-20 | $3.73 | $3.73 | 199,600 | — | — |
| 2013-03-19 | $3.60 | $3.60 | 60,000 | — | — |
| 2013-03-18 | $3.60 | $3.60 | 216,100 | — | — |
| 2013-03-15 | $3.55 | $3.55 | 199,600 | — | — |
| 2013-03-14 | $3.60 | $3.60 | 207,500 | — | — |
| 2013-03-13 | $3.61 | $3.61 | 431,300 | — | — |
| 2013-03-12 | $4.11 | $4.11 | 28,400 | — | — |
| 2013-03-11 | $4.12 | $4.12 | 63,200 | — | — |
| 2013-03-08 | $3.99 | $3.99 | 41,000 | — | — |
| 2013-03-07 | $3.98 | $3.98 | 31,400 | — | — |
| 2013-03-06 | $3.95 | $3.95 | 276,900 | — | — |
| 2013-03-05 | $3.53 | $3.53 | 31,200 | — | — |
| 2013-03-04 | $3.51 | $3.51 | 25,600 | — | — |
| 2013-03-01 | $3.52 | $3.52 | 64,200 | — | — |
| 2013-02-28 | $3.42 | $3.42 | 172,000 | — | — |
| 2013-02-27 | $3.35 | $3.35 | 68,400 | — | — |
| 2013-02-26 | $3.34 | $3.34 | 40,500 | — | — |
| 2013-02-25 | $3.30 | $3.30 | 55,300 | — | — |
| 2013-02-22 | $3.29 | $3.29 | 21,700 | — | — |
| 2013-02-21 | $3.23 | $3.23 | 40,400 | — | — |
| 2013-02-20 | $3.09 | $3.09 | 22,500 | — | — |
| 2013-02-19 | $3.27 | $3.27 | 4,900 | — | — |
| 2013-02-15 | $3.32 | $3.32 | 5,100 | — | — |
| 2013-02-14 | $3.30 | $3.30 | 7,100 | — | — |
| 2013-02-13 | $3.29 | $3.29 | 9,500 | — | — |
| 2013-02-12 | $3.25 | $3.25 | 7,600 | — | — |
| 2013-02-11 | $3.25 | $3.25 | 3,800 | — | — |
| 2013-02-08 | $3.31 | $3.31 | 2,800 | — | — |
| 2013-02-07 | $3.32 | $3.32 | 15,200 | — | — |
| 2013-02-06 | $3.30 | $3.30 | 19,900 | — | — |
| 2013-02-05 | $3.43 | $3.43 | 18,200 | — | — |
| 2013-02-04 | $3.40 | $3.40 | 20,300 | — | — |
| 2013-02-01 | $3.42 | $3.42 | 22,700 | — | — |
| 2013-01-31 | $3.40 | $3.40 | 38,000 | — | — |
| 2013-01-30 | $3.41 | $3.41 | 59,000 | — | — |
| 2013-01-29 | $3.01 | $3.01 | 21,200 | — | — |
| 2013-01-28 | $3.01 | $3.01 | 4,200 | — | — |
| 2013-01-25 | $3.00 | $3.00 | 7,400 | — | — |
| 2013-01-24 | $3.00 | $3.00 | 43,900 | — | — |
| 2013-01-23 | $3.00 | $3.00 | 3,200 | — | — |
| 2013-01-22 | $3.01 | $3.01 | 4,200 | — | — |
| 2013-01-18 | $3.01 | $3.01 | 16,600 | — | — |
| 2013-01-17 | $3.03 | $3.03 | 56,800 | — | — |
| 2013-01-16 | $2.98 | $2.98 | 7,200 | — | — |
| 2013-01-15 | $3.00 | $3.00 | 5,200 | — | — |
| 2013-01-14 | $2.98 | $2.98 | 17,300 | — | — |
| 2013-01-11 | $3.00 | $3.00 | 8,900 | — | — |
| 2013-01-10 | $3.00 | $3.00 | 20,800 | — | — |
| 2013-01-09 | $3.01 | $3.01 | 14,100 | — | — |
| 2013-01-08 | $3.00 | $3.00 | 42,300 | — | — |
| 2013-01-07 | $3.01 | $3.01 | 7,000 | — | — |
| 2013-01-04 | $3.08 | $3.08 | 9,800 | — | — |
| 2013-01-03 | $3.05 | $3.05 | 4,600 | — | — |
| 2013-01-02 | $3.02 | $3.02 | 31,400 | — | — |