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
- 2004-03-25 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 | $10.03 | $10.03 | 150,600 | — | — |
| 2013-12-30 | $9.95 | $9.95 | 183,600 | — | — |
| 2013-12-27 | $10.05 | $10.05 | 132,200 | — | — |
| 2013-12-26 | $10.16 | $10.16 | 189,100 | — | — |
| 2013-12-24 | $10.36 | $10.36 | 76,700 | — | — |
| 2013-12-23 | $10.32 | $10.32 | 191,400 | — | — |
| 2013-12-20 | $10.13 | $10.13 | 740,200 | — | — |
| 2013-12-19 | $10.09 | $10.09 | 99,500 | — | — |
| 2013-12-18 | $10.07 | $10.07 | 119,300 | — | — |
| 2013-12-17 | $10.02 | $10.02 | 107,300 | — | — |
| 2013-12-16 | $9.99 | $9.99 | 231,500 | — | — |
| 2013-12-13 | $9.92 | $9.92 | 270,600 | — | — |
| 2013-12-12 | $9.86 | $9.86 | 180,900 | — | — |
| 2013-12-11 | $9.63 | $9.63 | 197,200 | — | — |
| 2013-12-10 | $9.50 | $9.50 | 141,200 | — | — |
| 2013-12-09 | $9.75 | $9.75 | 177,100 | — | — |
| 2013-12-06 | $9.88 | $9.88 | 231,100 | — | — |
| 2013-12-05 | $9.64 | $9.64 | 261,700 | — | — |
| 2013-12-04 | $9.84 | $9.84 | 161,200 | — | — |
| 2013-12-03 | $9.84 | $9.84 | 154,500 | — | — |
| 2013-12-02 | $9.98 | $9.98 | 216,900 | — | — |
| 2013-11-29 | $9.96 | $9.96 | 77,900 | — | — |
| 2013-11-27 | $9.82 | $9.82 | 149,500 | — | — |
| 2013-11-26 | $9.68 | $9.68 | 246,800 | — | — |
| 2013-11-25 | $9.41 | $9.41 | 176,200 | — | — |
| 2013-11-22 | $9.40 | $9.40 | 183,800 | — | — |
| 2013-11-21 | $9.48 | $9.48 | 165,400 | — | — |
| 2013-11-20 | $9.40 | $9.40 | 82,700 | — | — |
| 2013-11-19 | $9.39 | $9.39 | 197,000 | — | — |
| 2013-11-18 | $9.45 | $9.45 | 191,600 | — | — |
| 2013-11-15 | $9.95 | $9.95 | 157,700 | — | — |
| 2013-11-14 | $9.88 | $9.88 | 199,700 | — | — |
| 2013-11-13 | $9.99 | $9.99 | 188,900 | — | — |
| 2013-11-12 | $9.82 | $9.82 | 147,500 | — | — |
| 2013-11-11 | $9.76 | $9.76 | 251,600 | — | — |
| 2013-11-08 | $9.66 | $9.66 | 175,400 | — | — |
| 2013-11-07 | $9.45 | $9.45 | 198,500 | — | — |
| 2013-11-06 | $9.80 | $9.80 | 246,900 | — | — |
| 2013-11-05 | $9.74 | $9.74 | 771,800 | — | — |
| 2013-11-04 | $9.73 | $9.73 | 627,600 | — | — |
| 2013-11-01 | $9.33 | $9.33 | 221,500 | — | — |
| 2013-10-31 | $9.31 | $9.31 | 556,700 | — | — |
| 2013-10-30 | $9.03 | $9.03 | 145,100 | — | — |
| 2013-10-29 | $9.03 | $9.03 | 122,100 | — | — |
| 2013-10-28 | $8.89 | $8.89 | 611,000 | — | — |
| 2013-10-25 | $8.35 | $8.35 | 92,500 | — | — |
| 2013-10-24 | $8.27 | $8.27 | 159,800 | — | — |
| 2013-10-23 | $8.38 | $8.38 | 218,400 | — | — |
| 2013-10-22 | $8.47 | $8.47 | 497,700 | — | — |
| 2013-10-21 | $7.11 | $7.11 | 69,100 | — | — |
| 2013-10-18 | $7.11 | $7.11 | 91,000 | — | — |
| 2013-10-17 | $7.19 | $7.19 | 60,200 | — | — |
| 2013-10-16 | $7.08 | $7.08 | 77,500 | — | — |
| 2013-10-15 | $7.13 | $7.13 | 37,200 | — | — |
| 2013-10-14 | $7.11 | $7.11 | 79,300 | — | — |
| 2013-10-11 | $7.04 | $7.04 | 49,000 | — | — |
| 2013-10-10 | $6.97 | $6.97 | 41,100 | — | — |
| 2013-10-09 | $6.81 | $6.81 | 54,400 | — | — |
| 2013-10-08 | $6.70 | $6.70 | 51,100 | — | — |
| 2013-10-07 | $6.79 | $6.79 | 19,700 | — | — |
| 2013-10-04 | $6.94 | $6.94 | 50,800 | — | — |
| 2013-10-03 | $6.77 | $6.77 | 40,000 | — | — |
| 2013-10-02 | $6.70 | $6.70 | 60,100 | — | — |
| 2013-10-01 | $6.80 | $6.80 | 21,200 | — | — |
| 2013-09-30 | $6.91 | $6.91 | 81,900 | — | — |
| 2013-09-27 | $6.99 | $6.99 | 40,400 | — | — |
| 2013-09-26 | $6.84 | $6.84 | 58,000 | — | — |
| 2013-09-25 | $6.98 | $6.98 | 36,200 | — | — |
| 2013-09-24 | $6.97 | $6.97 | 93,000 | — | — |
| 2013-09-23 | $6.99 | $6.99 | 42,800 | — | — |
| 2013-09-20 | $6.90 | $6.90 | 113,100 | — | — |
| 2013-09-19 | $6.66 | $6.66 | 15,800 | — | — |
| 2013-09-18 | $6.69 | $6.69 | 55,500 | — | — |
| 2013-09-17 | $6.62 | $6.62 | 54,300 | — | — |
| 2013-09-16 | $6.55 | $6.55 | 38,500 | — | — |
| 2013-09-13 | $6.65 | $6.65 | 48,900 | — | — |
| 2013-09-12 | $6.59 | $6.59 | 39,300 | — | — |
| 2013-09-11 | $6.81 | $6.81 | 29,500 | — | — |
| 2013-09-10 | $6.84 | $6.84 | 41,000 | — | — |
| 2013-09-09 | $6.87 | $6.87 | 39,000 | — | — |
| 2013-09-06 | $6.69 | $6.69 | 15,300 | — | — |
| 2013-09-05 | $6.77 | $6.77 | 24,700 | — | — |
| 2013-09-04 | $6.81 | $6.81 | 71,600 | — | — |
| 2013-09-03 | $6.66 | $6.66 | 57,000 | — | — |
| 2013-08-30 | $6.65 | $6.65 | 96,700 | — | — |
| 2013-08-29 | $6.82 | $6.82 | 21,400 | — | — |
| 2013-08-28 | $6.78 | $6.78 | 99,300 | — | — |
| 2013-08-27 | $6.72 | $6.72 | 114,000 | — | — |
| 2013-08-26 | $7.02 | $7.02 | 66,800 | — | — |
| 2013-08-23 | $7.00 | $7.00 | 85,100 | — | — |
| 2013-08-22 | $7.00 | $7.00 | 77,500 | — | — |
| 2013-08-21 | $6.83 | $6.83 | 71,400 | — | — |
| 2013-08-20 | $6.81 | $6.81 | 50,600 | — | — |
| 2013-08-19 | $6.68 | $6.68 | 87,400 | — | — |
| 2013-08-16 | $6.79 | $6.79 | 180,900 | — | — |
| 2013-08-15 | $6.66 | $6.66 | 81,400 | — | — |
| 2013-08-14 | $6.74 | $6.74 | 53,900 | — | — |
| 2013-08-13 | $6.74 | $6.74 | 89,300 | — | — |
| 2013-08-12 | $6.74 | $6.74 | 73,900 | — | — |
| 2013-08-09 | $6.71 | $6.71 | 57,100 | — | — |
| 2013-08-08 | $6.79 | $6.79 | 46,900 | — | — |
| 2013-08-07 | $6.90 | $6.90 | 75,300 | — | — |
| 2013-08-06 | $6.88 | $6.88 | 56,600 | — | — |
| 2013-08-05 | $6.97 | $6.97 | 100,600 | — | — |
| 2013-08-02 | $6.92 | $6.92 | 68,500 | — | — |
| 2013-08-01 | $6.96 | $6.96 | 103,100 | — | — |
| 2013-07-31 | $6.93 | $6.93 | 196,200 | — | — |
| 2013-07-30 | $6.94 | $6.94 | 249,100 | — | — |
| 2013-07-29 | $6.97 | $6.97 | 307,800 | — | — |
| 2013-07-26 | $6.87 | $6.87 | 112,200 | — | — |
| 2013-07-25 | $6.85 | $6.85 | 172,400 | — | — |
| 2013-07-24 | $6.63 | $6.63 | 158,800 | — | — |
| 2013-07-23 | $6.64 | $6.64 | 175,000 | — | — |
| 2013-07-22 | $6.12 | $6.12 | 84,100 | — | — |
| 2013-07-19 | $6.28 | $6.28 | 105,500 | — | — |
| 2013-07-18 | $6.28 | $6.28 | 194,600 | — | — |
| 2013-07-17 | $6.30 | $6.30 | 36,600 | — | — |
| 2013-07-16 | $6.26 | $6.26 | 81,700 | — | — |
| 2013-07-15 | $6.26 | $6.26 | 148,400 | — | — |
| 2013-07-12 | $6.21 | $6.21 | 202,800 | — | — |
| 2013-07-11 | $6.24 | $6.24 | 211,600 | — | — |
| 2013-07-10 | $6.22 | $6.22 | 66,400 | — | — |
| 2013-07-09 | $6.29 | $6.29 | 65,600 | — | — |
| 2013-07-08 | $6.24 | $6.24 | 121,700 | — | — |
| 2013-07-05 | $6.21 | $6.21 | 162,400 | — | — |
| 2013-07-03 | $6.09 | $6.09 | 32,100 | — | — |
| 2013-07-02 | $6.10 | $6.10 | 50,500 | — | — |
| 2013-07-01 | $6.10 | $6.10 | 68,400 | — | — |
| 2013-06-28 | $6.05 | $6.05 | 669,700 | — | — |
| 2013-06-27 | $6.14 | $6.14 | 182,700 | — | — |
| 2013-06-26 | $6.10 | $6.10 | 57,300 | — | — |
| 2013-06-25 | $6.17 | $6.17 | 136,400 | — | — |
| 2013-06-24 | $6.15 | $6.15 | 121,400 | — | — |
| 2013-06-21 | $6.25 | $6.25 | 225,400 | — | — |
| 2013-06-20 | $6.22 | $6.22 | 69,700 | — | — |
| 2013-06-19 | $6.40 | $6.40 | 50,800 | — | — |
| 2013-06-18 | $6.42 | $6.42 | 62,700 | — | — |
| 2013-06-17 | $6.32 | $6.32 | 74,800 | — | — |
| 2013-06-14 | $6.27 | $6.27 | 61,500 | — | — |
| 2013-06-13 | $6.31 | $6.31 | 70,600 | — | — |
| 2013-06-12 | $6.19 | $6.19 | 90,200 | — | — |
| 2013-06-11 | $5.99 | $5.99 | 115,300 | — | — |
| 2013-06-10 | $5.95 | $5.95 | 114,400 | — | — |
| 2013-06-07 | $5.88 | $5.88 | 234,400 | — | — |
| 2013-06-06 | $5.65 | $5.65 | 97,300 | — | — |
| 2013-06-05 | $5.55 | $5.55 | 74,800 | — | — |
| 2013-06-04 | $5.62 | $5.62 | 460,700 | — | — |
| 2013-06-03 | $5.82 | $5.82 | 145,800 | — | — |
| 2013-05-31 | $5.81 | $5.81 | 86,500 | — | — |
| 2013-05-30 | $5.97 | $5.97 | 28,500 | — | — |
| 2013-05-29 | $5.87 | $5.87 | 30,800 | — | — |
| 2013-05-28 | $5.89 | $5.89 | 88,200 | — | — |
| 2013-05-24 | $5.94 | $5.94 | 44,800 | — | — |
| 2013-05-23 | $5.89 | $5.89 | 43,200 | — | — |
| 2013-05-22 | $5.88 | $5.88 | 68,900 | — | — |
| 2013-05-21 | $6.07 | $6.07 | 38,200 | — | — |
| 2013-05-20 | $6.00 | $6.00 | 46,800 | — | — |
| 2013-05-17 | $6.02 | $6.02 | 118,900 | — | — |
| 2013-05-16 | $6.03 | $6.03 | 57,500 | — | — |
| 2013-05-15 | $6.02 | $6.02 | 80,400 | — | — |
| 2013-05-14 | $6.06 | $6.06 | 67,700 | — | — |
| 2013-05-13 | $6.05 | $6.05 | 43,200 | — | — |
| 2013-05-10 | $6.21 | $6.21 | 65,400 | — | — |
| 2013-05-09 | $6.17 | $6.17 | 51,500 | — | — |
| 2013-05-08 | $6.23 | $6.23 | 60,900 | — | — |
| 2013-05-07 | $6.27 | $6.27 | 42,400 | — | — |
| 2013-05-06 | $6.23 | $6.23 | 50,800 | — | — |
| 2013-05-03 | $6.23 | $6.23 | 92,300 | — | — |
| 2013-05-02 | $6.12 | $6.12 | 46,000 | — | — |
| 2013-05-01 | $5.90 | $5.90 | 156,300 | — | — |
| 2013-04-30 | $6.26 | $6.26 | 63,700 | — | — |
| 2013-04-29 | $6.18 | $6.18 | 84,800 | — | — |
| 2013-04-26 | $6.13 | $6.13 | 200,300 | — | — |
| 2013-04-25 | $5.92 | $5.92 | 252,700 | — | — |
| 2013-04-24 | $5.76 | $5.76 | 124,600 | — | — |
| 2013-04-23 | $5.85 | $5.85 | 621,300 | — | — |
| 2013-04-22 | $5.51 | $5.51 | 169,100 | — | — |
| 2013-04-19 | $5.51 | $5.51 | 75,100 | — | — |
| 2013-04-18 | $5.44 | $5.44 | 88,500 | — | — |
| 2013-04-17 | $5.40 | $5.40 | 186,300 | — | — |
| 2013-04-16 | $5.74 | $5.74 | 59,100 | — | — |
| 2013-04-15 | $5.72 | $5.72 | 100,800 | — | — |
| 2013-04-12 | $5.90 | $5.90 | 48,300 | — | — |
| 2013-04-11 | $5.98 | $5.98 | 69,500 | — | — |
| 2013-04-10 | $6.10 | $6.10 | 132,100 | — | — |
| 2013-04-09 | $6.10 | $6.10 | 43,200 | — | — |
| 2013-04-08 | $6.04 | $6.04 | 61,800 | — | — |
| 2013-04-05 | $6.08 | $6.08 | 48,300 | — | — |
| 2013-04-04 | $6.10 | $6.10 | 43,100 | — | — |
| 2013-04-03 | $6.06 | $6.06 | 90,300 | — | — |
| 2013-04-02 | $5.91 | $5.91 | 113,000 | — | — |
| 2013-04-01 | $6.21 | $6.21 | 132,900 | — | — |
| 2013-03-28 | $6.50 | $6.50 | 137,500 | — | — |
| 2013-03-27 | $6.36 | $6.36 | 85,200 | — | — |
| 2013-03-26 | $6.45 | $6.45 | 70,000 | — | — |
| 2013-03-25 | $6.47 | $6.47 | 40,700 | — | — |
| 2013-03-22 | $6.50 | $6.50 | 25,900 | — | — |
| 2013-03-21 | $6.39 | $6.39 | 53,300 | — | — |
| 2013-03-20 | $6.41 | $6.41 | 55,500 | — | — |
| 2013-03-19 | $6.45 | $6.45 | 54,400 | — | — |
| 2013-03-18 | $6.55 | $6.55 | 56,000 | — | — |
| 2013-03-15 | $6.49 | $6.49 | 224,700 | — | — |
| 2013-03-14 | $6.51 | $6.51 | 50,600 | — | — |
| 2013-03-13 | $6.49 | $6.49 | 52,500 | — | — |
| 2013-03-12 | $6.46 | $6.46 | 70,800 | — | — |
| 2013-03-11 | $6.38 | $6.38 | 83,800 | — | — |
| 2013-03-08 | $6.40 | $6.40 | 98,700 | — | — |
| 2013-03-07 | $6.40 | $6.40 | 37,600 | — | — |
| 2013-03-06 | $6.38 | $6.38 | 36,500 | — | — |
| 2013-03-05 | $6.22 | $6.22 | 54,200 | — | — |
| 2013-03-04 | $6.19 | $6.19 | 65,300 | — | — |
| 2013-03-01 | $6.11 | $6.11 | 44,700 | — | — |
| 2013-02-28 | $5.90 | $5.90 | 204,900 | — | — |
| 2013-02-27 | $5.96 | $5.96 | 47,800 | — | — |
| 2013-02-26 | $5.92 | $5.92 | 179,900 | — | — |
| 2013-02-25 | $5.90 | $5.90 | 150,200 | — | — |
| 2013-02-22 | $6.00 | $6.00 | 170,800 | — | — |
| 2013-02-21 | $6.04 | $6.04 | 126,100 | — | — |
| 2013-02-20 | $6.05 | $6.05 | 240,300 | — | — |
| 2013-02-19 | $6.22 | $6.22 | 111,200 | — | — |
| 2013-02-15 | $6.09 | $6.09 | 68,100 | — | — |
| 2013-02-14 | $6.09 | $6.09 | 62,500 | — | — |
| 2013-02-13 | $5.94 | $5.94 | 41,600 | — | — |
| 2013-02-12 | $5.95 | $5.95 | 42,200 | — | — |
| 2013-02-11 | $5.95 | $5.95 | 21,400 | — | — |
| 2013-02-08 | $6.00 | $6.00 | 59,900 | — | — |
| 2013-02-07 | $5.86 | $5.86 | 44,500 | — | — |
| 2013-02-06 | $5.92 | $5.92 | 80,100 | — | — |
| 2013-02-05 | $5.96 | $5.96 | 105,600 | — | — |
| 2013-02-04 | $6.03 | $6.03 | 153,600 | — | — |
| 2013-02-01 | $5.89 | $5.89 | 51,200 | — | — |
| 2013-01-31 | $5.61 | $5.61 | 62,100 | — | — |
| 2013-01-30 | $5.51 | $5.51 | 52,000 | — | — |
| 2013-01-29 | $5.55 | $5.55 | 46,200 | — | — |
| 2013-01-28 | $5.70 | $5.70 | 99,700 | — | — |
| 2013-01-25 | $5.58 | $5.58 | 98,100 | — | — |
| 2013-01-24 | $5.23 | $5.23 | 43,000 | — | — |
| 2013-01-23 | $5.18 | $5.18 | 36,500 | — | — |
| 2013-01-22 | $5.19 | $5.19 | 60,000 | — | — |
| 2013-01-18 | $5.27 | $5.27 | 72,000 | — | — |
| 2013-01-17 | $5.12 | $5.12 | 91,200 | — | — |
| 2013-01-16 | $4.94 | $4.94 | 68,900 | — | — |
| 2013-01-15 | $4.83 | $4.83 | 36,900 | — | — |
| 2013-01-14 | $4.74 | $4.74 | 51,700 | — | — |
| 2013-01-11 | $4.81 | $4.81 | 16,800 | — | — |
| 2013-01-10 | $4.81 | $4.81 | 21,800 | — | — |
| 2013-01-09 | $4.85 | $4.85 | 27,700 | — | — |
| 2013-01-08 | $4.80 | $4.80 | 88,400 | — | — |
| 2013-01-07 | $5.08 | $5.08 | 47,300 | — | — |
| 2013-01-04 | $5.26 | $5.26 | 36,700 | — | — |
| 2013-01-03 | $5.09 | $5.09 | 56,900 | — | — |
| 2013-01-02 | $5.12 | $5.12 | 128,700 | — | — |