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
- 1990-04-03 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 | $13.42 | $15.11 | 50,400 | — | — |
| 2013-12-30 | $13.46 | $15.16 | 50,800 | — | — |
| 2013-12-27 | $13.73 | $15.46 | 71,600 | — | — |
| 2013-12-26 | $13.94 | $15.70 | 53,300 | — | — |
| 2013-12-24 | $13.63 | $15.35 | 15,800 | — | — |
| 2013-12-23 | $13.43 | $15.12 | 95,400 | — | — |
| 2013-12-20 | $12.87 | $14.49 | 177,900 | — | — |
| 2013-12-19 | $11.98 | $13.49 | 38,800 | — | — |
| 2013-12-18 | $12.10 | $13.63 | 32,500 | — | — |
| 2013-12-17 | $12.12 | $13.65 | 37,700 | — | — |
| 2013-12-16 | $12.40 | $13.96 | 44,100 | — | — |
| 2013-12-13 | $12.01 | $13.52 | 88,100 | — | — |
| 2013-12-12 | $11.98 | $13.49 | 41,000 | — | — |
| 2013-12-11 | $11.87 | $13.37 | 55,600 | — | — |
| 2013-12-10 | $11.90 | $13.40 | 73,800 | — | — |
| 2013-12-09 | $12.12 | $13.65 | 61,700 | — | — |
| 2013-12-06 | $11.87 | $13.37 | 84,300 | — | — |
| 2013-12-05 | $11.36 | $12.79 | 24,200 | — | — |
| 2013-12-04 | $11.46 | $12.90 | 62,100 | — | — |
| 2013-12-03 | $11.05 | $12.44 | 34,800 | — | — |
| 2013-12-02 | $10.88 | $12.25 | 86,100 | — | — |
| 2013-11-29 | $10.81 | $12.17 | 39,500 | — | — |
| 2013-11-27 | $10.75 | $12.11 | 41,600 | — | — |
| 2013-11-26 | $10.21 | $11.50 | 64,600 | — | — |
| 2013-11-25 | $9.63 | $10.84 | 15,000 | — | — |
| 2013-11-22 | $9.50 | $10.70 | 28,100 | — | — |
| 2013-11-21 | $9.47 | $10.66 | 35,100 | — | — |
| 2013-11-20 | $9.17 | $10.33 | 40,800 | — | — |
| 2013-11-19 | $9.16 | $10.31 | 34,700 | — | — |
| 2013-11-18 | $9.03 | $10.17 | 18,900 | — | — |
| 2013-11-15 | $9.27 | $10.44 | 52,500 | — | — |
| 2013-11-14 | $9.04 | $10.18 | 22,800 | — | — |
| 2013-11-13 | $9.07 | $10.21 | 34,700 | — | — |
| 2013-11-12 | $9.05 | $10.19 | 39,000 | — | — |
| 2013-11-11 | $8.90 | $10.02 | 25,000 | — | — |
| 2013-11-08 | $9.11 | $10.26 | 17,100 | — | — |
| 2013-11-07 | $8.98 | $10.11 | 28,600 | — | — |
| 2013-11-06 | $8.99 | $10.12 | 12,500 | — | — |
| 2013-11-05 | $8.94 | $10.07 | 44,300 | — | — |
| 2013-11-04 | $8.76 | $9.86 | 84,300 | — | — |
| 2013-11-01 | $8.55 | $9.63 | 80,600 | — | — |
| 2013-10-31 | $8.81 | $9.92 | 70,000 | — | — |
| 2013-10-30 | $9.29 | $10.46 | 30,500 | — | — |
| 2013-10-29 | $9.36 | $10.54 | 26,700 | — | — |
| 2013-10-28 | $9.28 | $10.45 | 23,800 | — | — |
| 2013-10-25 | $9.23 | $10.39 | 21,200 | — | — |
| 2013-10-24 | $9.33 | $10.51 | 77,500 | — | — |
| 2013-10-23 | $9.10 | $10.25 | 165,800 | — | — |
| 2013-10-22 | $7.99 | $9.00 | 65,600 | — | — |
| 2013-10-21 | $7.87 | $8.86 | 46,800 | — | — |
| 2013-10-18 | $7.89 | $8.88 | 44,500 | — | — |
| 2013-10-17 | $7.88 | $8.87 | 49,600 | — | — |
| 2013-10-16 | $7.90 | $8.90 | 35,800 | — | — |
| 2013-10-15 | $7.88 | $8.87 | 45,500 | — | — |
| 2013-10-14 | $7.97 | $8.97 | 35,600 | — | — |
| 2013-10-11 | $7.96 | $8.96 | 34,800 | — | — |
| 2013-10-10 | $7.86 | $8.85 | 34,600 | — | — |
| 2013-10-09 | $7.54 | $8.49 | 40,500 | — | — |
| 2013-10-08 | $7.53 | $8.48 | 42,500 | — | — |
| 2013-10-07 | $7.78 | $8.76 | 63,300 | — | — |
| 2013-10-04 | $7.94 | $8.94 | 81,400 | — | — |
| 2013-10-03 | $7.98 | $8.99 | 47,400 | — | — |
| 2013-10-02 | $8.28 | $9.32 | 40,000 | — | — |
| 2013-10-01 | $8.47 | $9.54 | 36,200 | — | — |
| 2013-09-30 | $8.18 | $9.21 | 54,800 | — | — |
| 2013-09-27 | $8.26 | $9.30 | 36,500 | — | — |
| 2013-09-26 | $8.49 | $9.56 | 32,200 | — | — |
| 2013-09-25 | $8.54 | $9.62 | 33,600 | — | — |
| 2013-09-24 | $8.66 | $9.75 | 60,900 | — | — |
| 2013-09-23 | $8.52 | $9.59 | 69,200 | — | — |
| 2013-09-20 | $8.28 | $9.32 | 109,800 | — | — |
| 2013-09-19 | $8.22 | $9.26 | 52,700 | — | — |
| 2013-09-18 | $8.07 | $9.09 | 42,900 | — | — |
| 2013-09-17 | $8.00 | $9.01 | 33,700 | — | — |
| 2013-09-16 | $8.05 | $9.06 | 59,000 | — | — |
| 2013-09-13 | $7.94 | $8.94 | 26,800 | — | — |
| 2013-09-12 | $7.86 | $8.85 | 12,800 | — | — |
| 2013-09-11 | $7.89 | $8.88 | 15,100 | — | — |
| 2013-09-10 | $7.92 | $8.92 | 22,300 | — | — |
| 2013-09-09 | $7.88 | $8.87 | 116,000 | — | — |
| 2013-09-06 | $7.93 | $8.93 | 36,200 | — | — |
| 2013-09-05 | $7.96 | $8.96 | 26,600 | — | — |
| 2013-09-04 | $7.89 | $8.88 | 16,400 | — | — |
| 2013-09-03 | $7.89 | $8.88 | 61,700 | — | — |
| 2013-08-30 | $7.81 | $8.79 | 39,200 | — | — |
| 2013-08-29 | $7.91 | $8.91 | 89,600 | — | — |
| 2013-08-28 | $7.65 | $8.61 | 59,300 | — | — |
| 2013-08-27 | $7.77 | $8.75 | 45,500 | — | — |
| 2013-08-26 | $8.02 | $9.03 | 49,200 | — | — |
| 2013-08-23 | $7.92 | $8.92 | 26,500 | — | — |
| 2013-08-22 | $8.07 | $9.09 | 53,300 | — | — |
| 2013-08-21 | $7.74 | $8.72 | 129,400 | — | — |
| 2013-08-20 | $8.09 | $9.11 | 55,000 | — | — |
| 2013-08-19 | $8.17 | $9.20 | 44,000 | — | — |
| 2013-08-16 | $8.22 | $9.26 | 44,300 | — | — |
| 2013-08-15 | $8.28 | $9.32 | 57,000 | — | — |
| 2013-08-14 | $8.47 | $9.54 | 44,500 | — | — |
| 2013-08-13 | $8.54 | $9.62 | 41,700 | — | — |
| 2013-08-12 | $8.48 | $9.55 | 156,500 | — | — |
| 2013-08-09 | $8.44 | $9.50 | 16,700 | — | — |
| 2013-08-08 | $8.62 | $9.71 | 38,800 | — | — |
| 2013-08-07 | $8.58 | $9.66 | 61,500 | — | — |
| 2013-08-06 | $8.48 | $9.55 | 54,300 | — | — |
| 2013-08-05 | $8.53 | $9.61 | 51,600 | — | — |
| 2013-08-02 | $8.37 | $9.43 | 60,600 | — | — |
| 2013-08-01 | $8.40 | $9.46 | 73,500 | — | — |
| 2013-07-31 | $8.29 | $9.34 | 69,500 | — | — |
| 2013-07-30 | $8.39 | $9.45 | 72,900 | — | — |
| 2013-07-29 | $8.46 | $9.53 | 73,700 | — | — |
| 2013-07-26 | $8.55 | $9.63 | 89,100 | — | — |
| 2013-07-25 | $8.92 | $10.04 | 110,500 | — | — |
| 2013-07-24 | $8.73 | $9.83 | 257,200 | — | — |
| 2013-07-23 | $7.84 | $8.83 | 56,400 | — | — |
| 2013-07-22 | $7.80 | $8.78 | 63,100 | — | — |
| 2013-07-19 | $7.63 | $8.59 | 27,900 | — | — |
| 2013-07-18 | $7.58 | $8.54 | 34,000 | — | — |
| 2013-07-17 | $7.46 | $8.40 | 37,500 | — | — |
| 2013-07-16 | $7.43 | $8.37 | 25,600 | — | — |
| 2013-07-15 | $7.44 | $8.38 | 63,500 | — | — |
| 2013-07-12 | $7.25 | $8.16 | 63,400 | — | — |
| 2013-07-11 | $7.55 | $8.50 | 44,200 | — | — |
| 2013-07-10 | $7.39 | $8.32 | 81,900 | — | — |
| 2013-07-09 | $7.21 | $8.12 | 49,200 | — | — |
| 2013-07-08 | $6.85 | $7.71 | 39,500 | — | — |
| 2013-07-05 | $6.81 | $7.67 | 21,800 | — | — |
| 2013-07-03 | $6.64 | $7.48 | 12,700 | — | — |
| 2013-07-02 | $6.58 | $7.41 | 93,500 | — | — |
| 2013-07-01 | $6.83 | $7.69 | 105,900 | — | — |
| 2013-06-28 | $6.85 | $7.71 | 457,200 | — | — |
| 2013-06-27 | $6.38 | $7.18 | 85,600 | — | — |
| 2013-06-26 | $6.08 | $6.85 | 110,000 | — | — |
| 2013-06-25 | $5.62 | $6.33 | 43,300 | — | — |
| 2013-06-24 | $5.60 | $6.31 | 80,600 | — | — |
| 2013-06-21 | $5.67 | $6.38 | 281,400 | — | — |
| 2013-06-20 | $5.17 | $5.82 | 52,300 | — | — |
| 2013-06-19 | $5.22 | $5.88 | 33,800 | — | — |
| 2013-06-18 | $5.26 | $5.92 | 97,000 | — | — |
| 2013-06-17 | $5.24 | $5.90 | 39,000 | — | — |
| 2013-06-14 | $5.27 | $5.93 | 25,400 | — | — |
| 2013-06-13 | $5.44 | $6.13 | 35,700 | — | — |
| 2013-06-12 | $5.32 | $5.99 | 77,900 | — | — |
| 2013-06-11 | $5.40 | $6.08 | 26,400 | — | — |
| 2013-06-10 | $5.44 | $6.13 | 65,500 | — | — |
| 2013-06-07 | $5.45 | $6.14 | 54,900 | — | — |
| 2013-06-06 | $5.50 | $6.19 | 78,300 | — | — |
| 2013-06-05 | $5.47 | $6.16 | 65,700 | — | — |
| 2013-06-04 | $5.50 | $6.19 | 71,700 | — | — |
| 2013-06-03 | $5.56 | $6.26 | 112,200 | — | — |
| 2013-05-31 | $5.39 | $6.07 | 162,500 | — | — |
| 2013-05-30 | $5.60 | $6.31 | 54,000 | — | — |
| 2013-05-29 | $5.54 | $6.24 | 30,200 | — | — |
| 2013-05-28 | $5.52 | $6.22 | 45,700 | — | — |
| 2013-05-24 | $5.54 | $6.24 | 15,400 | — | — |
| 2013-05-23 | $5.51 | $6.20 | 28,600 | — | — |
| 2013-05-22 | $5.51 | $6.20 | 51,800 | — | — |
| 2013-05-21 | $5.84 | $6.58 | 65,200 | — | — |
| 2013-05-20 | $5.79 | $6.52 | 64,800 | — | — |
| 2013-05-17 | $5.74 | $6.46 | 63,900 | — | — |
| 2013-05-16 | $5.57 | $6.27 | 63,200 | — | — |
| 2013-05-15 | $5.58 | $6.28 | 57,800 | — | — |
| 2013-05-14 | $5.35 | $6.02 | 67,200 | — | — |
| 2013-05-13 | $5.35 | $6.02 | 56,000 | — | — |
| 2013-05-10 | $5.38 | $6.06 | 43,200 | — | — |
| 2013-05-09 | $5.37 | $6.05 | 14,300 | — | — |
| 2013-05-08 | $5.39 | $6.07 | 37,900 | — | — |
| 2013-05-07 | $5.40 | $6.08 | 27,300 | — | — |
| 2013-05-06 | $5.43 | $6.11 | 47,600 | — | — |
| 2013-05-03 | $5.36 | $6.04 | 43,400 | — | — |
| 2013-05-02 | $5.30 | $5.97 | 27,800 | — | — |
| 2013-05-01 | $5.22 | $5.88 | 121,400 | — | — |
| 2013-04-30 | $5.37 | $6.05 | 50,900 | — | — |
| 2013-04-29 | $5.35 | $6.02 | 107,200 | — | — |
| 2013-04-26 | $5.39 | $6.07 | 150,200 | — | — |
| 2013-04-25 | $5.37 | $6.05 | 44,100 | — | — |
| 2013-04-24 | $5.35 | $6.02 | 44,400 | — | — |
| 2013-04-23 | $5.12 | $5.77 | 34,700 | — | — |
| 2013-04-22 | $4.92 | $5.54 | 92,600 | — | — |
| 2013-04-19 | $4.92 | $5.54 | 96,400 | — | — |
| 2013-04-18 | $4.95 | $5.57 | 78,700 | — | — |
| 2013-04-17 | $4.93 | $5.55 | 70,800 | — | — |
| 2013-04-16 | $4.95 | $5.57 | 68,600 | — | — |
| 2013-04-15 | $4.91 | $5.53 | 92,400 | — | — |
| 2013-04-12 | $4.96 | $5.59 | 41,800 | — | — |
| 2013-04-11 | $5.04 | $5.68 | 61,800 | — | — |
| 2013-04-10 | $5.01 | $5.64 | 98,400 | — | — |
| 2013-04-09 | $4.96 | $5.59 | 63,500 | — | — |
| 2013-04-08 | $4.99 | $5.62 | 80,800 | — | — |
| 2013-04-05 | $4.95 | $5.57 | 18,700 | — | — |
| 2013-04-04 | $5.00 | $5.63 | 41,100 | — | — |
| 2013-04-03 | $5.00 | $5.63 | 133,500 | — | — |
| 2013-04-02 | $4.92 | $5.54 | 179,100 | — | — |
| 2013-04-01 | $4.92 | $5.54 | 117,700 | — | — |
| 2013-03-28 | $4.97 | $5.60 | 29,900 | — | — |
| 2013-03-27 | $4.96 | $5.59 | 128,900 | — | — |
| 2013-03-26 | $4.94 | $5.56 | 41,400 | — | — |
| 2013-03-25 | $4.93 | $5.55 | 49,300 | — | — |
| 2013-03-22 | $4.90 | $5.52 | 139,000 | — | — |
| 2013-03-21 | $4.91 | $5.53 | 75,800 | — | — |
| 2013-03-20 | $4.80 | $5.41 | 78,400 | — | — |
| 2013-03-19 | $4.84 | $5.45 | 106,400 | — | — |
| 2013-03-18 | $4.85 | $5.46 | 167,200 | — | — |
| 2013-03-15 | $4.77 | $5.37 | 339,200 | — | — |
| 2013-03-14 | $5.25 | $5.91 | 20,600 | — | — |
| 2013-03-13 | $5.12 | $5.77 | 124,500 | — | — |
| 2013-03-12 | $5.24 | $5.90 | 33,400 | — | — |
| 2013-03-11 | $5.31 | $5.98 | 86,500 | — | — |
| 2013-03-08 | $5.46 | $6.15 | 66,100 | — | — |
| 2013-03-07 | $5.15 | $5.80 | 71,500 | — | — |
| 2013-03-06 | $5.28 | $5.95 | 55,900 | — | — |
| 2013-03-05 | $5.34 | $6.01 | 76,300 | — | — |
| 2013-03-04 | $5.40 | $6.08 | 78,000 | — | — |
| 2013-03-01 | $5.28 | $5.95 | 35,900 | — | — |
| 2013-02-28 | $5.28 | $5.95 | 32,800 | — | — |
| 2013-02-27 | $5.15 | $5.80 | 71,200 | — | — |
| 2013-02-26 | $5.14 | $5.79 | 38,300 | — | — |
| 2013-02-25 | $5.06 | $5.70 | 30,300 | — | — |
| 2013-02-22 | $5.15 | $5.80 | 66,400 | — | — |
| 2013-02-21 | $5.22 | $5.88 | 92,500 | — | — |
| 2013-02-20 | $5.39 | $6.07 | 64,800 | — | — |
| 2013-02-19 | $5.32 | $5.99 | 72,800 | — | — |
| 2013-02-15 | $5.28 | $5.95 | 74,800 | — | — |
| 2013-02-14 | $5.30 | $5.97 | 26,800 | — | — |
| 2013-02-13 | $5.30 | $5.97 | 66,700 | — | — |
| 2013-02-12 | $5.31 | $5.98 | 33,600 | — | — |
| 2013-02-11 | $5.35 | $6.02 | 45,600 | — | — |
| 2013-02-08 | $5.27 | $5.93 | 38,800 | — | — |
| 2013-02-07 | $5.29 | $5.96 | 35,900 | — | — |
| 2013-02-06 | $5.27 | $5.93 | 79,000 | — | — |
| 2013-02-05 | $5.33 | $6.00 | 67,100 | — | — |
| 2013-02-04 | $5.35 | $6.02 | 43,600 | — | — |
| 2013-02-01 | $5.37 | $6.05 | 105,800 | — | — |
| 2013-01-31 | $5.38 | $6.06 | 155,200 | — | — |
| 2013-01-30 | $5.37 | $6.05 | 56,000 | — | — |
| 2013-01-29 | $5.38 | $6.06 | 46,300 | — | — |
| 2013-01-28 | $5.36 | $6.04 | 76,200 | — | — |
| 2013-01-25 | $5.34 | $6.01 | 99,000 | — | — |
| 2013-01-24 | $5.38 | $6.06 | 108,100 | — | — |
| 2013-01-23 | $5.50 | $6.19 | 131,000 | — | — |
| 2013-01-22 | $5.37 | $6.05 | 179,100 | — | — |
| 2013-01-18 | $5.38 | $6.06 | 121,800 | — | — |
| 2013-01-17 | $5.38 | $6.06 | 134,500 | — | — |
| 2013-01-16 | $5.38 | $6.06 | 77,000 | — | — |
| 2013-01-15 | $5.44 | $6.13 | 51,000 | — | — |
| 2013-01-14 | $5.38 | $6.06 | 31,700 | — | — |
| 2013-01-11 | $5.41 | $6.09 | 64,400 | — | — |
| 2013-01-10 | $5.36 | $6.04 | 78,500 | — | — |
| 2013-01-09 | $5.43 | $6.11 | 62,000 | — | — |
| 2013-01-08 | $5.40 | $6.08 | 39,700 | — | — |
| 2013-01-07 | $5.41 | $6.09 | 50,900 | — | — |
| 2013-01-04 | $5.58 | $6.28 | 80,700 | — | — |
| 2013-01-03 | $5.58 | $6.28 | 86,700 | — | — |
| 2013-01-02 | $5.78 | $6.51 | 135,900 | — | — |