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
- 2003-06-06 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 | $14.48 | $25.76 | 993,900 | — | — |
| 2013-12-30 | $13.78 | $24.51 | 1,175,000 | — | — |
| 2013-12-27 | $14.63 | $26.03 | 907,600 | — | — |
| 2013-12-26 | $14.55 | $25.88 | 1,185,200 | — | — |
| 2013-12-24 | $13.92 | $24.76 | 533,800 | — | — |
| 2013-12-23 | $13.36 | $23.77 | 646,200 | — | — |
| 2013-12-20 | $12.84 | $22.84 | 784,300 | — | — |
| 2013-12-19 | $12.62 | $22.45 | 290,300 | — | — |
| 2013-12-18 | $12.42 | $22.09 | 384,400 | — | — |
| 2013-12-17 | $11.89 | $21.15 | 561,300 | — | — |
| 2013-12-16 | $12.24 | $21.77 | 342,200 | — | — |
| 2013-12-13 | $12.01 | $21.36 | 430,900 | — | — |
| 2013-12-12 | $11.90 | $21.17 | 674,800 | — | — |
| 2013-12-11 | $12.42 | $22.09 | 622,000 | — | — |
| 2013-12-10 | $13.15 | $22.98 | 968,200 | — | — |
| 2013-12-09 | $12.85 | $22.46 | 467,900 | — | — |
| 2013-12-06 | $12.71 | $22.21 | 569,100 | — | — |
| 2013-12-05 | $12.83 | $22.42 | 518,100 | — | — |
| 2013-12-04 | $13.01 | $22.74 | 0 | — | — |
| 2013-12-03 | $12.14 | $21.22 | 1,640,800 | — | — |
| 2013-12-02 | $13.01 | $22.74 | 2,004,900 | — | — |
| 2013-11-29 | $12.40 | $21.67 | 743,200 | — | — |
| 2013-11-27 | $11.52 | $20.13 | 1,405,700 | — | — |
| 2013-11-26 | $11.17 | $19.52 | 1,237,100 | — | — |
| 2013-11-25 | $10.43 | $18.23 | 1,027,300 | — | — |
| 2013-11-22 | $9.46 | $16.53 | 664,400 | — | — |
| 2013-11-21 | $8.95 | $15.64 | 782,300 | — | — |
| 2013-11-20 | $8.20 | $14.33 | 185,600 | — | — |
| 2013-11-19 | $8.12 | $14.19 | 127,000 | — | — |
| 2013-11-18 | $7.99 | $13.96 | 161,100 | — | — |
| 2013-11-15 | $8.04 | $14.05 | 156,600 | — | — |
| 2013-11-14 | $8.03 | $14.03 | 134,600 | — | — |
| 2013-11-13 | $8.18 | $14.30 | 169,700 | — | — |
| 2013-11-12 | $8.01 | $14.00 | 127,600 | — | — |
| 2013-11-11 | $8.06 | $14.09 | 245,600 | — | — |
| 2013-11-08 | $7.97 | $13.93 | 214,800 | — | — |
| 2013-11-07 | $7.94 | $13.88 | 270,800 | — | — |
| 2013-11-06 | $8.02 | $14.02 | 437,500 | — | — |
| 2013-11-05 | $8.08 | $14.12 | 548,900 | — | — |
| 2013-11-04 | $7.84 | $13.70 | 353,300 | — | — |
| 2013-11-01 | $7.80 | $13.63 | 328,700 | — | — |
| 2013-10-31 | $7.84 | $13.70 | 336,700 | — | — |
| 2013-10-30 | $7.89 | $13.79 | 197,100 | — | — |
| 2013-10-29 | $8.03 | $14.03 | 156,600 | — | — |
| 2013-10-28 | $8.02 | $14.02 | 453,500 | — | — |
| 2013-10-25 | $7.75 | $13.55 | 134,300 | — | — |
| 2013-10-24 | $7.69 | $13.44 | 117,600 | — | — |
| 2013-10-23 | $7.52 | $13.14 | 196,200 | — | — |
| 2013-10-22 | $7.56 | $13.21 | 105,400 | — | — |
| 2013-10-21 | $7.49 | $13.09 | 236,000 | — | — |
| 2013-10-18 | $7.51 | $13.13 | 381,100 | — | — |
| 2013-10-17 | $7.17 | $12.53 | 235,400 | — | — |
| 2013-10-16 | $6.88 | $12.02 | 179,800 | — | — |
| 2013-10-15 | $6.81 | $11.90 | 198,100 | — | — |
| 2013-10-14 | $6.77 | $11.83 | 282,100 | — | — |
| 2013-10-11 | $6.80 | $11.88 | 174,800 | — | — |
| 2013-10-10 | $6.68 | $11.68 | 324,900 | — | — |
| 2013-10-09 | $6.58 | $11.50 | 437,000 | — | — |
| 2013-10-08 | $6.61 | $11.55 | 444,000 | — | — |
| 2013-10-07 | $6.80 | $11.88 | 306,500 | — | — |
| 2013-10-04 | $6.98 | $12.20 | 141,500 | — | — |
| 2013-10-03 | $6.95 | $12.15 | 283,800 | — | — |
| 2013-10-02 | $7.02 | $12.27 | 179,400 | — | — |
| 2013-10-01 | $7.17 | $12.53 | 185,800 | — | — |
| 2013-09-30 | $7.05 | $12.32 | 372,800 | — | — |
| 2013-09-27 | $7.06 | $12.34 | 236,900 | — | — |
| 2013-09-26 | $7.12 | $12.44 | 169,200 | — | — |
| 2013-09-25 | $7.31 | $12.78 | 122,600 | — | — |
| 2013-09-24 | $7.17 | $12.53 | 272,700 | — | — |
| 2013-09-23 | $7.15 | $12.50 | 531,900 | — | — |
| 2013-09-20 | $7.36 | $12.86 | 428,600 | — | — |
| 2013-09-19 | $7.55 | $13.20 | 164,800 | — | — |
| 2013-09-18 | $7.56 | $13.04 | 163,000 | — | — |
| 2013-09-17 | $7.47 | $12.88 | 143,900 | — | — |
| 2013-09-16 | $7.36 | $12.69 | 225,900 | — | — |
| 2013-09-13 | $7.36 | $12.69 | 126,000 | — | — |
| 2013-09-12 | $7.38 | $12.73 | 144,900 | — | — |
| 2013-09-11 | $7.32 | $12.62 | 238,300 | — | — |
| 2013-09-10 | $7.38 | $12.73 | 389,700 | — | — |
| 2013-09-09 | $7.62 | $13.14 | 193,100 | — | — |
| 2013-09-06 | $7.46 | $12.87 | 141,500 | — | — |
| 2013-09-05 | $7.56 | $13.04 | 136,000 | — | — |
| 2013-09-04 | $7.55 | $13.02 | 173,900 | — | — |
| 2013-09-03 | $7.66 | $13.21 | 306,100 | — | — |
| 2013-08-30 | $7.38 | $12.73 | 641,200 | — | — |
| 2013-08-29 | $7.58 | $13.07 | 190,500 | — | — |
| 2013-08-28 | $7.51 | $12.95 | 411,700 | — | — |
| 2013-08-27 | $7.32 | $12.62 | 429,200 | — | — |
| 2013-08-26 | $7.87 | $13.57 | 224,500 | — | — |
| 2013-08-23 | $8.01 | $13.81 | 124,600 | — | — |
| 2013-08-22 | $8.02 | $13.83 | 170,200 | — | — |
| 2013-08-21 | $7.93 | $13.68 | 256,900 | — | — |
| 2013-08-20 | $8.23 | $14.19 | 319,200 | — | — |
| 2013-08-19 | $8.11 | $13.99 | 235,600 | — | — |
| 2013-08-16 | $8.39 | $14.47 | 174,300 | — | — |
| 2013-08-15 | $8.33 | $14.37 | 301,400 | — | — |
| 2013-08-14 | $8.51 | $14.68 | 159,900 | — | — |
| 2013-08-13 | $8.45 | $14.57 | 119,400 | — | — |
| 2013-08-12 | $8.48 | $14.63 | 222,900 | — | — |
| 2013-08-09 | $8.37 | $14.44 | 161,700 | — | — |
| 2013-08-08 | $8.55 | $14.75 | 346,900 | — | — |
| 2013-08-07 | $8.12 | $14.00 | 1,003,000 | — | — |
| 2013-08-06 | $7.49 | $12.92 | 316,900 | — | — |
| 2013-08-05 | $7.64 | $13.18 | 217,300 | — | — |
| 2013-08-02 | $7.73 | $13.33 | 147,300 | — | — |
| 2013-08-01 | $7.92 | $13.66 | 118,700 | — | — |
| 2013-07-31 | $7.86 | $13.56 | 309,900 | — | — |
| 2013-07-30 | $7.79 | $13.44 | 240,600 | — | — |
| 2013-07-29 | $7.76 | $13.38 | 257,500 | — | — |
| 2013-07-26 | $7.78 | $13.42 | 142,200 | — | — |
| 2013-07-25 | $7.60 | $13.11 | 443,800 | — | — |
| 2013-07-24 | $7.99 | $13.78 | 272,200 | — | — |
| 2013-07-23 | $8.26 | $14.25 | 160,400 | — | — |
| 2013-07-22 | $8.26 | $14.25 | 266,400 | — | — |
| 2013-07-19 | $8.30 | $14.31 | 172,200 | — | — |
| 2013-07-18 | $8.28 | $14.28 | 276,900 | — | — |
| 2013-07-17 | $8.13 | $14.02 | 230,400 | — | — |
| 2013-07-16 | $8.00 | $13.80 | 222,200 | — | — |
| 2013-07-15 | $7.99 | $13.78 | 331,900 | — | — |
| 2013-07-12 | $7.72 | $13.31 | 134,400 | — | — |
| 2013-07-11 | $7.71 | $13.30 | 236,200 | — | — |
| 2013-07-10 | $7.64 | $13.18 | 170,700 | — | — |
| 2013-07-09 | $7.61 | $13.12 | 273,200 | — | — |
| 2013-07-08 | $7.33 | $12.64 | 277,200 | — | — |
| 2013-07-05 | $7.30 | $12.59 | 163,600 | — | — |
| 2013-07-03 | $7.08 | $12.21 | 241,100 | — | — |
| 2013-07-02 | $7.42 | $12.80 | 364,600 | — | — |
| 2013-07-01 | $7.23 | $12.47 | 219,600 | — | — |
| 2013-06-28 | $7.08 | $12.21 | 965,600 | — | — |
| 2013-06-27 | $7.14 | $12.31 | 196,900 | — | — |
| 2013-06-26 | $7.22 | $12.45 | 207,900 | — | — |
| 2013-06-25 | $7.24 | $12.49 | 243,000 | — | — |
| 2013-06-24 | $6.88 | $11.87 | 394,800 | — | — |
| 2013-06-21 | $7.16 | $12.35 | 313,600 | — | — |
| 2013-06-20 | $7.16 | $12.35 | 296,600 | — | — |
| 2013-06-19 | $7.29 | $12.57 | 258,400 | — | — |
| 2013-06-18 | $7.22 | $12.45 | 383,000 | — | — |
| 2013-06-17 | $7.08 | $12.21 | 305,000 | — | — |
| 2013-06-14 | $7.06 | $12.18 | 273,700 | — | — |
| 2013-06-13 | $7.18 | $12.38 | 289,900 | — | — |
| 2013-06-12 | $6.94 | $11.97 | 253,600 | — | — |
| 2013-06-11 | $7.10 | $12.25 | 305,300 | — | — |
| 2013-06-10 | $7.01 | $12.09 | 314,400 | — | — |
| 2013-06-07 | $6.99 | $12.06 | 294,100 | — | — |
| 2013-06-06 | $6.99 | $12.06 | 355,600 | — | — |
| 2013-06-05 | $6.86 | $11.83 | 271,400 | — | — |
| 2013-06-04 | $6.90 | $11.90 | 432,700 | — | — |
| 2013-06-03 | $6.90 | $11.90 | 708,300 | — | — |
| 2013-05-31 | $6.67 | $11.50 | 427,200 | — | — |
| 2013-05-30 | $7.14 | $12.31 | 235,800 | — | — |
| 2013-05-29 | $7.02 | $11.97 | 487,100 | — | — |
| 2013-05-28 | $7.18 | $12.24 | 433,900 | — | — |
| 2013-05-24 | $7.37 | $12.57 | 245,000 | — | — |
| 2013-05-23 | $7.21 | $12.29 | 819,400 | — | — |
| 2013-05-22 | $7.23 | $12.33 | 901,600 | — | — |
| 2013-05-21 | $7.91 | $13.49 | 350,200 | — | — |
| 2013-05-20 | $7.92 | $13.50 | 445,800 | — | — |
| 2013-05-17 | $7.59 | $12.94 | 591,100 | — | — |
| 2013-05-16 | $7.28 | $12.41 | 238,100 | — | — |
| 2013-05-15 | $7.42 | $12.65 | 406,800 | — | — |
| 2013-05-14 | $7.35 | $12.53 | 348,300 | — | — |
| 2013-05-13 | $7.25 | $12.36 | 492,100 | — | — |
| 2013-05-10 | $7.40 | $12.62 | 322,700 | — | — |
| 2013-05-09 | $7.29 | $12.43 | 432,300 | — | — |
| 2013-05-08 | $7.07 | $12.05 | 631,300 | — | — |
| 2013-05-07 | $6.78 | $11.56 | 420,200 | — | — |
| 2013-05-06 | $6.77 | $11.54 | 832,700 | — | — |
| 2013-05-03 | $6.29 | $10.72 | 533,700 | — | — |
| 2013-05-02 | $5.99 | $10.21 | 191,300 | — | — |
| 2013-05-01 | $5.77 | $9.84 | 291,800 | — | — |
| 2013-04-30 | $5.98 | $10.20 | 268,700 | — | — |
| 2013-04-29 | $5.87 | $10.01 | 313,200 | — | — |
| 2013-04-26 | $5.70 | $9.72 | 254,400 | — | — |
| 2013-04-25 | $5.60 | $9.55 | 399,500 | — | — |
| 2013-04-24 | $5.36 | $9.14 | 189,500 | — | — |
| 2013-04-23 | $5.32 | $9.07 | 166,000 | — | — |
| 2013-04-22 | $5.29 | $9.02 | 200,000 | — | — |
| 2013-04-19 | $5.25 | $8.95 | 98,600 | — | — |
| 2013-04-18 | $5.20 | $8.87 | 172,900 | — | — |
| 2013-04-17 | $5.20 | $8.87 | 154,300 | — | — |
| 2013-04-16 | $5.40 | $9.21 | 133,900 | — | — |
| 2013-04-15 | $5.26 | $8.97 | 232,400 | — | — |
| 2013-04-12 | $5.29 | $9.02 | 180,300 | — | — |
| 2013-04-11 | $5.35 | $9.12 | 375,200 | — | — |
| 2013-04-10 | $5.57 | $9.50 | 214,400 | — | — |
| 2013-04-09 | $5.42 | $9.24 | 159,300 | — | — |
| 2013-04-08 | $5.39 | $9.19 | 488,800 | — | — |
| 2013-04-05 | $5.26 | $8.97 | 297,100 | — | — |
| 2013-04-04 | $5.11 | $8.71 | 143,600 | — | — |
| 2013-04-03 | $5.04 | $8.59 | 183,800 | — | — |
| 2013-04-02 | $5.02 | $8.56 | 376,800 | — | — |
| 2013-04-01 | $4.88 | $8.32 | 149,700 | — | — |
| 2013-03-28 | $4.85 | $8.27 | 115,700 | — | — |
| 2013-03-27 | $4.79 | $8.17 | 75,400 | — | — |
| 2013-03-26 | $4.80 | $8.18 | 100,100 | — | — |
| 2013-03-25 | $4.79 | $8.17 | 120,300 | — | — |
| 2013-03-22 | $4.68 | $7.98 | 164,000 | — | — |
| 2013-03-21 | $4.56 | $7.77 | 65,600 | — | — |
| 2013-03-20 | $4.60 | $7.84 | 187,600 | — | — |
| 2013-03-19 | $4.63 | $7.89 | 116,600 | — | — |
| 2013-03-18 | $4.59 | $7.83 | 140,600 | — | — |
| 2013-03-15 | $4.49 | $7.66 | 143,000 | — | — |
| 2013-03-14 | $4.44 | $7.57 | 76,700 | — | — |
| 2013-03-13 | $4.48 | $7.64 | 91,100 | — | — |
| 2013-03-12 | $4.51 | $7.69 | 202,400 | — | — |
| 2013-03-11 | $4.63 | $7.76 | 197,300 | — | — |
| 2013-03-08 | $4.58 | $7.67 | 124,700 | — | — |
| 2013-03-07 | $4.45 | $7.46 | 68,800 | — | — |
| 2013-03-06 | $4.44 | $7.44 | 84,800 | — | — |
| 2013-03-05 | $4.40 | $7.37 | 79,300 | — | — |
| 2013-03-04 | $4.35 | $7.29 | 105,200 | — | — |
| 2013-03-01 | $4.32 | $7.24 | 84,300 | — | — |
| 2013-02-28 | $4.39 | $7.36 | 40,700 | — | — |
| 2013-02-27 | $4.38 | $7.34 | 56,600 | — | — |
| 2013-02-26 | $4.38 | $7.34 | 78,300 | — | — |
| 2013-02-25 | $4.32 | $7.24 | 65,900 | — | — |
| 2013-02-22 | $4.45 | $7.46 | 86,000 | — | — |
| 2013-02-21 | $4.39 | $7.36 | 80,300 | — | — |
| 2013-02-20 | $4.44 | $7.44 | 78,800 | — | — |
| 2013-02-19 | $4.50 | $7.54 | 90,700 | — | — |
| 2013-02-15 | $4.37 | $7.32 | 153,000 | — | — |
| 2013-02-14 | $4.53 | $7.59 | 77,300 | — | — |
| 2013-02-13 | $4.55 | $7.62 | 42,700 | — | — |
| 2013-02-12 | $4.58 | $7.67 | 55,400 | — | — |
| 2013-02-11 | $4.55 | $7.62 | 55,900 | — | — |
| 2013-02-08 | $4.58 | $7.67 | 84,000 | — | — |
| 2013-02-07 | $4.42 | $7.41 | 59,100 | — | — |
| 2013-02-06 | $4.47 | $7.49 | 99,500 | — | — |
| 2013-02-05 | $4.46 | $7.47 | 177,200 | — | — |
| 2013-02-04 | $4.44 | $7.44 | 73,400 | — | — |
| 2013-02-01 | $4.55 | $7.62 | 48,900 | — | — |
| 2013-01-31 | $4.54 | $7.61 | 52,000 | — | — |
| 2013-01-30 | $4.57 | $7.66 | 35,500 | — | — |
| 2013-01-29 | $4.60 | $7.71 | 27,800 | — | — |
| 2013-01-28 | $4.53 | $7.59 | 117,900 | — | — |
| 2013-01-25 | $4.54 | $7.61 | 44,200 | — | — |
| 2013-01-24 | $4.57 | $7.66 | 58,500 | — | — |
| 2013-01-23 | $4.57 | $7.66 | 59,700 | — | — |
| 2013-01-22 | $4.64 | $7.77 | 58,300 | — | — |
| 2013-01-18 | $4.61 | $7.72 | 41,100 | — | — |
| 2013-01-17 | $4.61 | $7.72 | 41,400 | — | — |
| 2013-01-16 | $4.52 | $7.57 | 62,100 | — | — |
| 2013-01-15 | $4.57 | $7.66 | 54,300 | — | — |
| 2013-01-14 | $4.61 | $7.72 | 91,400 | — | — |
| 2013-01-11 | $4.52 | $7.57 | 64,300 | — | — |
| 2013-01-10 | $4.62 | $7.74 | 51,300 | — | — |
| 2013-01-09 | $4.60 | $7.71 | 50,600 | — | — |
| 2013-01-08 | $4.53 | $7.59 | 92,100 | — | — |
| 2013-01-07 | $4.60 | $7.71 | 97,600 | — | — |
| 2013-01-04 | $4.66 | $7.81 | 202,900 | — | — |
| 2013-01-03 | $4.60 | $7.71 | 145,900 | — | — |
| 2013-01-02 | $4.50 | $7.54 | 319,900 | — | — |