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
- 2006-04-12 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 | $12.41 | $12.41 | 649,200 | — | — |
| 2013-12-30 | $12.63 | $12.63 | 614,100 | — | — |
| 2013-12-27 | $12.19 | $12.19 | 627,400 | — | — |
| 2013-12-26 | $12.21 | $12.21 | 857,100 | — | — |
| 2013-12-24 | $11.66 | $11.66 | 529,700 | — | — |
| 2013-12-23 | $11.73 | $11.73 | 1,589,200 | — | — |
| 2013-12-20 | $11.07 | $11.07 | 1,954,200 | — | — |
| 2013-12-19 | $10.48 | $10.48 | 1,300,600 | — | — |
| 2013-12-18 | $10.67 | $10.67 | 959,800 | — | — |
| 2013-12-17 | $10.95 | $10.95 | 781,000 | — | — |
| 2013-12-16 | $10.70 | $10.70 | 962,400 | — | — |
| 2013-12-13 | $10.31 | $10.31 | 768,200 | — | — |
| 2013-12-12 | $9.85 | $9.85 | 1,121,800 | — | — |
| 2013-12-11 | $9.33 | $9.33 | 985,600 | — | — |
| 2013-12-10 | $9.85 | $9.85 | 552,600 | — | — |
| 2013-12-09 | $10.04 | $10.04 | 653,400 | — | — |
| 2013-12-06 | $10.32 | $10.32 | 963,000 | — | — |
| 2013-12-05 | $9.94 | $9.94 | 616,900 | — | — |
| 2013-12-04 | $10.14 | $10.14 | 2,272,900 | — | — |
| 2013-12-03 | $11.05 | $11.05 | 589,500 | — | — |
| 2013-12-02 | $11.59 | $11.59 | 774,100 | — | — |
| 2013-11-29 | $11.74 | $11.74 | 730,700 | — | — |
| 2013-11-27 | $11.37 | $11.37 | 1,068,300 | — | — |
| 2013-11-26 | $11.42 | $11.42 | 1,349,300 | — | — |
| 2013-11-25 | $10.60 | $10.60 | 1,590,300 | — | — |
| 2013-11-22 | $11.06 | $11.06 | 1,866,600 | — | — |
| 2013-11-21 | $12.01 | $12.01 | 1,205,000 | — | — |
| 2013-11-20 | $11.62 | $11.62 | 886,700 | — | — |
| 2013-11-19 | $11.99 | $11.99 | 2,274,800 | — | — |
| 2013-11-18 | $12.14 | $12.14 | 4,048,400 | — | — |
| 2013-11-15 | $14.59 | $14.59 | 10,021,600 | — | — |
| 2013-11-14 | $13.04 | $13.04 | 0 | — | — |
| 2013-11-13 | $13.04 | $13.04 | 7,876,300 | — | — |
| 2013-11-12 | $13.30 | $13.30 | 21,559,700 | — | — |
| 2013-11-11 | $6.79 | $6.79 | 2,437,100 | — | — |
| 2013-11-08 | $6.24 | $6.24 | 1,893,300 | — | — |
| 2013-11-07 | $5.84 | $5.84 | 2,890,500 | — | — |
| 2013-11-06 | $6.45 | $6.45 | 1,292,800 | — | — |
| 2013-11-05 | $6.68 | $6.68 | 1,284,300 | — | — |
| 2013-11-04 | $7.50 | $7.50 | 1,478,500 | — | — |
| 2013-11-01 | $7.02 | $7.02 | 1,120,900 | — | — |
| 2013-10-31 | $7.16 | $7.16 | 2,398,200 | — | — |
| 2013-10-30 | $6.74 | $6.74 | 939,700 | — | — |
| 2013-10-29 | $7.41 | $7.41 | 824,100 | — | — |
| 2013-10-28 | $8.18 | $8.18 | 537,400 | — | — |
| 2013-10-25 | $8.50 | $8.50 | 519,300 | — | — |
| 2013-10-24 | $8.38 | $8.38 | 260,300 | — | — |
| 2013-10-23 | $8.40 | $8.40 | 378,800 | — | — |
| 2013-10-22 | $8.76 | $8.76 | 900,900 | — | — |
| 2013-10-21 | $8.61 | $8.61 | 2,174,900 | — | — |
| 2013-10-18 | $7.83 | $7.83 | 2,333,700 | — | — |
| 2013-10-17 | $9.50 | $9.50 | 735,700 | — | — |
| 2013-10-16 | $9.87 | $9.87 | 522,700 | — | — |
| 2013-10-15 | $9.63 | $9.63 | 278,700 | — | — |
| 2013-10-14 | $9.83 | $9.83 | 293,100 | — | — |
| 2013-10-11 | $9.72 | $9.72 | 640,000 | — | — |
| 2013-10-10 | $10.08 | $10.08 | 557,400 | — | — |
| 2013-10-09 | $9.45 | $9.45 | 771,500 | — | — |
| 2013-10-08 | $9.61 | $9.61 | 810,100 | — | — |
| 2013-10-07 | $10.46 | $10.46 | 312,900 | — | — |
| 2013-10-04 | $10.79 | $10.79 | 251,400 | — | — |
| 2013-10-03 | $10.95 | $10.95 | 447,000 | — | — |
| 2013-10-02 | $11.34 | $11.34 | 370,000 | — | — |
| 2013-10-01 | $11.01 | $11.01 | 509,300 | — | — |
| 2013-09-30 | $10.95 | $10.95 | 771,000 | — | — |
| 2013-09-27 | $11.63 | $11.63 | 337,100 | — | — |
| 2013-09-26 | $11.64 | $11.64 | 371,400 | — | — |
| 2013-09-25 | $11.86 | $11.86 | 585,500 | — | — |
| 2013-09-24 | $12.09 | $12.09 | 432,300 | — | — |
| 2013-09-23 | $12.38 | $12.38 | 811,800 | — | — |
| 2013-09-20 | $12.96 | $12.96 | 1,142,400 | — | — |
| 2013-09-19 | $12.94 | $12.94 | 771,200 | — | — |
| 2013-09-18 | $13.03 | $13.03 | 2,174,400 | — | — |
| 2013-09-17 | $11.94 | $11.94 | 445,600 | — | — |
| 2013-09-16 | $11.68 | $11.68 | 577,600 | — | — |
| 2013-09-13 | $11.64 | $11.64 | 186,700 | — | — |
| 2013-09-12 | $11.51 | $11.51 | 575,100 | — | — |
| 2013-09-11 | $11.78 | $11.78 | 437,200 | — | — |
| 2013-09-10 | $11.93 | $11.93 | 434,800 | — | — |
| 2013-09-09 | $11.68 | $11.68 | 336,000 | — | — |
| 2013-09-06 | $11.69 | $11.69 | 369,600 | — | — |
| 2013-09-05 | $11.89 | $11.89 | 272,900 | — | — |
| 2013-09-04 | $11.88 | $11.88 | 307,600 | — | — |
| 2013-09-03 | $11.94 | $11.94 | 636,000 | — | — |
| 2013-08-30 | $11.43 | $11.43 | 990,500 | — | — |
| 2013-08-29 | $11.92 | $11.92 | 827,400 | — | — |
| 2013-08-28 | $11.52 | $11.52 | 599,900 | — | — |
| 2013-08-27 | $11.49 | $11.49 | 1,583,700 | — | — |
| 2013-08-26 | $12.06 | $12.06 | 1,483,100 | — | — |
| 2013-08-23 | $11.32 | $11.32 | 607,000 | — | — |
| 2013-08-22 | $10.94 | $10.94 | 725,300 | — | — |
| 2013-08-21 | $10.71 | $10.71 | 1,379,700 | — | — |
| 2013-08-20 | $10.90 | $10.90 | 393,300 | — | — |
| 2013-08-19 | $10.94 | $10.94 | 629,000 | — | — |
| 2013-08-16 | $10.52 | $10.52 | 544,700 | — | — |
| 2013-08-15 | $10.78 | $10.78 | 479,500 | — | — |
| 2013-08-14 | $11.13 | $11.13 | 468,000 | — | — |
| 2013-08-13 | $11.00 | $11.00 | 534,900 | — | — |
| 2013-08-12 | $10.89 | $10.89 | 279,200 | — | — |
| 2013-08-09 | $11.07 | $11.07 | 742,500 | — | — |
| 2013-08-08 | $11.15 | $11.15 | 730,700 | — | — |
| 2013-08-07 | $11.15 | $11.15 | 4,800,100 | — | — |
| 2013-08-06 | $11.14 | $11.14 | 501,600 | — | — |
| 2013-08-05 | $11.52 | $11.52 | 442,900 | — | — |
| 2013-08-02 | $11.64 | $11.64 | 597,500 | — | — |
| 2013-08-01 | $12.07 | $12.07 | 905,700 | — | — |
| 2013-07-31 | $11.67 | $11.67 | 2,257,400 | — | — |
| 2013-07-30 | $11.61 | $11.61 | 8,341,800 | — | — |
| 2013-07-29 | $8.05 | $8.05 | 453,600 | — | — |
| 2013-07-26 | $8.39 | $8.39 | 534,900 | — | — |
| 2013-07-25 | $8.24 | $8.24 | 335,000 | — | — |
| 2013-07-24 | $8.46 | $8.46 | 452,800 | — | — |
| 2013-07-23 | $8.67 | $8.67 | 456,400 | — | — |
| 2013-07-22 | $8.89 | $8.89 | 438,200 | — | — |
| 2013-07-19 | $9.01 | $9.01 | 725,900 | — | — |
| 2013-07-18 | $9.09 | $9.09 | 292,600 | — | — |
| 2013-07-17 | $9.29 | $9.29 | 527,500 | — | — |
| 2013-07-16 | $9.29 | $9.29 | 497,600 | — | — |
| 2013-07-15 | $9.11 | $9.11 | 464,300 | — | — |
| 2013-07-12 | $9.37 | $9.37 | 679,600 | — | — |
| 2013-07-11 | $8.86 | $8.86 | 406,900 | — | — |
| 2013-07-10 | $8.71 | $8.71 | 521,200 | — | — |
| 2013-07-09 | $8.33 | $8.33 | 404,300 | — | — |
| 2013-07-08 | $8.36 | $8.36 | 515,200 | — | — |
| 2013-07-05 | $8.50 | $8.50 | 430,400 | — | — |
| 2013-07-03 | $8.51 | $8.51 | 285,800 | — | — |
| 2013-07-02 | $8.67 | $8.67 | 1,268,300 | — | — |
| 2013-07-01 | $8.40 | $8.40 | 705,600 | — | — |
| 2013-06-28 | $8.08 | $8.08 | 1,161,100 | — | — |
| 2013-06-27 | $8.23 | $8.23 | 1,064,500 | — | — |
| 2013-06-26 | $7.75 | $7.75 | 986,300 | — | — |
| 2013-06-25 | $7.70 | $7.70 | 1,058,500 | — | — |
| 2013-06-24 | $7.54 | $7.54 | 1,589,800 | — | — |
| 2013-06-21 | $8.27 | $8.27 | 1,509,900 | — | — |
| 2013-06-20 | $8.39 | $8.39 | 2,016,100 | — | — |
| 2013-06-19 | $8.51 | $8.51 | 8,617,900 | — | — |
| 2013-06-18 | $10.92 | $10.92 | 1,122,400 | — | — |
| 2013-06-17 | $11.23 | $11.23 | 864,800 | — | — |
| 2013-06-14 | $11.55 | $11.55 | 1,137,200 | — | — |
| 2013-06-13 | $11.85 | $11.85 | 1,902,600 | — | — |
| 2013-06-12 | $13.00 | $13.00 | 3,126,300 | — | — |
| 2013-06-11 | $12.56 | $12.56 | 5,022,900 | — | — |
| 2013-06-10 | $10.05 | $10.05 | 783,100 | — | — |
| 2013-06-07 | $9.91 | $9.91 | 1,309,800 | — | — |
| 2013-06-06 | $9.05 | $9.05 | 2,149,400 | — | — |
| 2013-06-05 | $10.17 | $10.17 | 1,665,100 | — | — |
| 2013-06-04 | $10.18 | $10.18 | 2,329,300 | — | — |
| 2013-06-03 | $9.58 | $9.58 | 1,059,300 | — | — |
| 2013-05-31 | $9.13 | $9.13 | 1,564,100 | — | — |
| 2013-05-30 | $9.20 | $9.20 | 1,335,300 | — | — |
| 2013-05-29 | $8.34 | $8.34 | 654,700 | — | — |
| 2013-05-28 | $8.29 | $8.29 | 1,222,200 | — | — |
| 2013-05-24 | $8.38 | $8.38 | 2,586,700 | — | — |
| 2013-05-23 | $7.12 | $7.12 | 492,300 | — | — |
| 2013-05-22 | $6.97 | $6.97 | 933,000 | — | — |
| 2013-05-21 | $7.09 | $7.09 | 887,000 | — | — |
| 2013-05-20 | $6.94 | $6.94 | 824,000 | — | — |
| 2013-05-17 | $6.58 | $6.58 | 3,379,400 | — | — |
| 2013-05-16 | $5.50 | $5.50 | 281,600 | — | — |
| 2013-05-15 | $5.51 | $5.51 | 419,800 | — | — |
| 2013-05-14 | $5.52 | $5.52 | 300,700 | — | — |
| 2013-05-13 | $5.39 | $5.39 | 552,600 | — | — |
| 2013-05-10 | $5.27 | $5.27 | 846,100 | — | — |
| 2013-05-09 | $5.06 | $5.06 | 503,500 | — | — |
| 2013-05-08 | $4.90 | $4.90 | 164,600 | — | — |
| 2013-05-07 | $4.91 | $4.91 | 172,800 | — | — |
| 2013-05-06 | $4.85 | $4.85 | 142,600 | — | — |
| 2013-05-03 | $4.85 | $4.85 | 188,100 | — | — |
| 2013-05-02 | $4.85 | $4.85 | 159,100 | — | — |
| 2013-05-01 | $4.75 | $4.75 | 438,600 | — | — |
| 2013-04-30 | $4.86 | $4.86 | 153,300 | — | — |
| 2013-04-29 | $4.83 | $4.83 | 672,400 | — | — |
| 2013-04-26 | $4.77 | $4.77 | 165,200 | — | — |
| 2013-04-25 | $4.78 | $4.78 | 55,100 | — | — |
| 2013-04-24 | $4.74 | $4.74 | 122,100 | — | — |
| 2013-04-23 | $4.75 | $4.75 | 222,400 | — | — |
| 2013-04-22 | $4.66 | $4.66 | 130,900 | — | — |
| 2013-04-19 | $4.64 | $4.64 | 143,600 | — | — |
| 2013-04-18 | $4.65 | $4.65 | 288,000 | — | — |
| 2013-04-17 | $4.53 | $4.53 | 169,000 | — | — |
| 2013-04-16 | $4.53 | $4.53 | 279,200 | — | — |
| 2013-04-15 | $4.47 | $4.47 | 557,500 | — | — |
| 2013-04-12 | $4.43 | $4.43 | 364,400 | — | — |
| 2013-04-11 | $4.32 | $4.32 | 293,500 | — | — |
| 2013-04-10 | $4.13 | $4.13 | 202,400 | — | — |
| 2013-04-09 | $4.05 | $4.05 | 171,700 | — | — |
| 2013-04-08 | $4.05 | $4.05 | 241,700 | — | — |
| 2013-04-05 | $4.05 | $4.05 | 406,800 | — | — |
| 2013-04-04 | $4.02 | $4.02 | 264,500 | — | — |
| 2013-04-03 | $3.94 | $3.94 | 184,500 | — | — |
| 2013-04-02 | $3.93 | $3.93 | 239,500 | — | — |
| 2013-04-01 | $3.96 | $3.96 | 170,500 | — | — |
| 2013-03-28 | $3.92 | $3.92 | 120,800 | — | — |
| 2013-03-27 | $3.94 | $3.94 | 40,900 | — | — |
| 2013-03-26 | $3.95 | $3.95 | 271,800 | — | — |
| 2013-03-25 | $4.01 | $4.01 | 350,200 | — | — |
| 2013-03-22 | $3.95 | $3.95 | 133,200 | — | — |
| 2013-03-21 | $3.96 | $3.96 | 135,700 | — | — |
| 2013-03-20 | $3.92 | $3.92 | 300,900 | — | — |
| 2013-03-19 | $3.87 | $3.87 | 196,300 | — | — |
| 2013-03-18 | $3.87 | $3.87 | 192,400 | — | — |
| 2013-03-15 | $3.87 | $3.87 | 571,100 | — | — |
| 2013-03-14 | $3.80 | $3.80 | 315,600 | — | — |
| 2013-03-13 | $3.72 | $3.72 | 309,600 | — | — |
| 2013-03-12 | $3.68 | $3.68 | 222,200 | — | — |
| 2013-03-11 | $3.70 | $3.70 | 358,200 | — | — |
| 2013-03-08 | $3.75 | $3.75 | 386,700 | — | — |
| 2013-03-07 | $3.75 | $3.75 | 230,800 | — | — |
| 2013-03-06 | $3.77 | $3.77 | 564,700 | — | — |
| 2013-03-05 | $3.74 | $3.74 | 257,800 | — | — |
| 2013-03-04 | $3.70 | $3.70 | 172,800 | — | — |
| 2013-03-01 | $3.74 | $3.74 | 101,700 | — | — |
| 2013-02-28 | $3.76 | $3.76 | 247,400 | — | — |
| 2013-02-27 | $3.83 | $3.83 | 137,600 | — | — |
| 2013-02-26 | $3.87 | $3.87 | 53,100 | — | — |
| 2013-02-25 | $3.81 | $3.81 | 220,500 | — | — |
| 2013-02-22 | $3.97 | $3.97 | 103,200 | — | — |
| 2013-02-21 | $3.93 | $3.93 | 109,600 | — | — |
| 2013-02-20 | $3.91 | $3.91 | 166,500 | — | — |
| 2013-02-19 | $4.00 | $4.00 | 296,400 | — | — |
| 2013-02-15 | $3.97 | $3.97 | 88,300 | — | — |
| 2013-02-14 | $3.97 | $3.97 | 262,800 | — | — |
| 2013-02-13 | $3.95 | $3.95 | 60,100 | — | — |
| 2013-02-12 | $3.97 | $3.97 | 71,300 | — | — |
| 2013-02-11 | $3.92 | $3.92 | 95,300 | — | — |
| 2013-02-08 | $3.97 | $3.97 | 189,600 | — | — |
| 2013-02-07 | $3.99 | $3.99 | 182,600 | — | — |
| 2013-02-06 | $3.98 | $3.98 | 205,100 | — | — |
| 2013-02-05 | $3.99 | $3.99 | 306,300 | — | — |
| 2013-02-04 | $3.91 | $3.91 | 131,700 | — | — |
| 2013-02-01 | $3.99 | $3.99 | 142,800 | — | — |
| 2013-01-31 | $4.02 | $4.02 | 631,400 | — | — |
| 2013-01-30 | $4.34 | $4.34 | 113,400 | — | — |
| 2013-01-29 | $4.37 | $4.37 | 215,800 | — | — |
| 2013-01-28 | $4.33 | $4.33 | 290,800 | — | — |
| 2013-01-25 | $4.27 | $4.27 | 174,300 | — | — |
| 2013-01-24 | $4.28 | $4.28 | 308,700 | — | — |
| 2013-01-23 | $4.24 | $4.24 | 408,700 | — | — |
| 2013-01-22 | $4.12 | $4.12 | 199,500 | — | — |
| 2013-01-18 | $4.17 | $4.17 | 341,900 | — | — |
| 2013-01-17 | $4.16 | $4.16 | 634,400 | — | — |
| 2013-01-16 | $4.00 | $4.00 | 179,100 | — | — |
| 2013-01-15 | $4.00 | $4.00 | 269,100 | — | — |
| 2013-01-14 | $3.97 | $3.97 | 525,000 | — | — |
| 2013-01-11 | $3.89 | $3.89 | 223,500 | — | — |
| 2013-01-10 | $3.80 | $3.80 | 116,600 | — | — |
| 2013-01-09 | $3.80 | $3.80 | 61,400 | — | — |
| 2013-01-08 | $3.79 | $3.79 | 63,900 | — | — |
| 2013-01-07 | $3.77 | $3.77 | 79,200 | — | — |
| 2013-01-04 | $3.77 | $3.77 | 137,400 | — | — |
| 2013-01-03 | $3.76 | $3.76 | 90,700 | — | — |
| 2013-01-02 | $3.71 | $3.71 | 185,200 | — | — |