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
- 2003-10-07 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 | $9.09 | $9.09 | 1,395,676 | — | — |
| 2013-12-30 | $9.09 | $9.09 | 595,338 | — | — |
| 2013-12-27 | $9.11 | $9.11 | 789,640 | — | — |
| 2013-12-26 | $9.12 | $9.12 | 781,833 | — | — |
| 2013-12-24 | $9.15 | $9.15 | 321,812 | — | — |
| 2013-12-23 | $9.10 | $9.10 | 695,091 | — | — |
| 2013-12-20 | $9.10 | $9.10 | 1,524,632 | — | — |
| 2013-12-19 | $8.74 | $8.74 | 611,530 | — | — |
| 2013-12-18 | $8.59 | $8.59 | 1,047,263 | — | — |
| 2013-12-17 | $8.54 | $8.54 | 1,006,783 | — | — |
| 2013-12-16 | $8.26 | $8.26 | 748,871 | — | — |
| 2013-12-13 | $8.24 | $8.24 | 1,043,215 | — | — |
| 2013-12-12 | $8.02 | $8.02 | 1,042,348 | — | — |
| 2013-12-11 | $8.00 | $8.00 | 1,352,883 | — | — |
| 2013-12-10 | $7.81 | $7.81 | 615,289 | — | — |
| 2013-12-09 | $7.97 | $7.97 | 675,140 | — | — |
| 2013-12-06 | $7.82 | $7.82 | 329,619 | — | — |
| 2013-12-05 | $7.78 | $7.78 | 822,312 | — | — |
| 2013-12-04 | $7.75 | $7.75 | 820,288 | — | — |
| 2013-12-03 | $7.89 | $7.89 | 1,962,100 | — | — |
| 2013-12-02 | $8.08 | $8.08 | 1,924,512 | — | — |
| 2013-11-29 | $7.94 | $7.94 | 391,784 | — | — |
| 2013-11-27 | $7.81 | $7.81 | 1,065,768 | — | — |
| 2013-11-26 | $7.70 | $7.70 | 1,093,525 | — | — |
| 2013-11-25 | $7.40 | $7.40 | 1,275,105 | — | — |
| 2013-11-22 | $7.20 | $7.20 | 522,186 | — | — |
| 2013-11-21 | $7.29 | $7.29 | 1,316,741 | — | — |
| 2013-11-20 | $7.17 | $7.17 | 866,551 | — | — |
| 2013-11-19 | $7.47 | $7.47 | 710,126 | — | — |
| 2013-11-18 | $7.53 | $7.53 | 1,402,615 | — | — |
| 2013-11-15 | $7.66 | $7.66 | 1,701,007 | — | — |
| 2013-11-14 | $7.25 | $7.25 | 1,022,397 | — | — |
| 2013-11-13 | $7.43 | $7.43 | 1,849,046 | — | — |
| 2013-11-12 | $7.06 | $7.06 | 628,300 | — | — |
| 2013-11-11 | $6.99 | $6.99 | 530,860 | — | — |
| 2013-11-08 | $6.80 | $6.80 | 1,484,731 | — | — |
| 2013-11-07 | $6.74 | $6.74 | 2,111,874 | — | — |
| 2013-11-06 | $6.96 | $6.96 | 2,124,596 | — | — |
| 2013-11-05 | $7.22 | $7.22 | 1,980,605 | — | — |
| 2013-11-04 | $7.10 | $7.10 | 1,334,667 | — | — |
| 2013-11-01 | $6.94 | $6.94 | 2,284,490 | — | — |
| 2013-10-31 | $6.98 | $6.98 | 1,576,099 | — | — |
| 2013-10-30 | $7.30 | $7.30 | 2,560,040 | — | — |
| 2013-10-29 | $7.67 | $7.67 | 769,978 | — | — |
| 2013-10-28 | $7.63 | $7.63 | 721,981 | — | — |
| 2013-10-25 | $7.89 | $7.89 | 1,265,852 | — | — |
| 2013-10-24 | $7.98 | $7.98 | 1,609,639 | — | — |
| 2013-10-23 | $7.79 | $7.79 | 1,053,913 | — | — |
| 2013-10-22 | $7.56 | $7.56 | 930,740 | — | — |
| 2013-10-21 | $7.45 | $7.45 | 566,135 | — | — |
| 2013-10-18 | $7.51 | $7.51 | 3,072,106 | — | — |
| 2013-10-17 | $7.37 | $7.37 | 993,772 | — | — |
| 2013-10-16 | $7.39 | $7.39 | 1,702,742 | — | — |
| 2013-10-15 | $7.23 | $7.23 | 1,634,216 | — | — |
| 2013-10-14 | $7.20 | $7.20 | 1,665,732 | — | — |
| 2013-10-11 | $7.05 | $7.05 | 1,018,927 | — | — |
| 2013-10-10 | $7.27 | $7.27 | 2,660,372 | — | — |
| 2013-10-09 | $6.78 | $6.78 | 769,978 | — | — |
| 2013-10-08 | $6.83 | $6.83 | 654,322 | — | — |
| 2013-10-07 | $7.12 | $7.12 | 449,612 | — | — |
| 2013-10-04 | $7.33 | $7.33 | 573,653 | — | — |
| 2013-10-03 | $7.42 | $7.42 | 519,873 | — | — |
| 2013-10-02 | $7.62 | $7.62 | 460,599 | — | — |
| 2013-10-01 | $7.75 | $7.75 | 545,895 | — | — |
| 2013-09-30 | $7.49 | $7.49 | 547,630 | — | — |
| 2013-09-27 | $7.61 | $7.61 | 564,400 | — | — |
| 2013-09-26 | $7.62 | $7.62 | 1,614,554 | — | — |
| 2013-09-25 | $7.50 | $7.50 | 1,689,731 | — | — |
| 2013-09-24 | $7.37 | $7.37 | 1,081,381 | — | — |
| 2013-09-23 | $7.54 | $7.54 | 802,940 | — | — |
| 2013-09-20 | $7.73 | $7.73 | 2,511,176 | — | — |
| 2013-09-19 | $7.56 | $7.56 | 1,310,091 | — | — |
| 2013-09-18 | $7.78 | $7.78 | 1,009,097 | — | — |
| 2013-09-17 | $7.80 | $7.80 | 926,981 | — | — |
| 2013-09-16 | $7.80 | $7.80 | 469,852 | — | — |
| 2013-09-13 | $7.80 | $7.80 | 460,021 | — | — |
| 2013-09-12 | $7.80 | $7.80 | 1,086,875 | — | — |
| 2013-09-11 | $7.80 | $7.80 | 656,057 | — | — |
| 2013-09-10 | $7.95 | $7.95 | 1,915,838 | — | — |
| 2013-09-09 | $7.97 | $7.97 | 908,476 | — | — |
| 2013-09-06 | $7.85 | $7.85 | 1,045,239 | — | — |
| 2013-09-05 | $7.85 | $7.85 | 499,633 | — | — |
| 2013-09-04 | $7.93 | $7.93 | 610,373 | — | — |
| 2013-09-03 | $7.93 | $7.93 | 889,682 | — | — |
| 2013-08-30 | $7.94 | $7.94 | 3,858,276 | — | — |
| 2013-08-29 | $8.13 | $8.13 | 1,326,572 | — | — |
| 2013-08-28 | $7.99 | $7.99 | 1,182,002 | — | — |
| 2013-08-27 | $7.81 | $7.81 | 902,693 | — | — |
| 2013-08-26 | $7.91 | $7.91 | 799,760 | — | — |
| 2013-08-23 | $7.76 | $7.76 | 538,378 | — | — |
| 2013-08-22 | $7.80 | $7.80 | 547,919 | — | — |
| 2013-08-21 | $7.83 | $7.83 | 631,191 | — | — |
| 2013-08-20 | $7.83 | $7.83 | 1,252,841 | — | — |
| 2013-08-19 | $7.62 | $7.62 | 1,023,843 | — | — |
| 2013-08-16 | $7.53 | $7.53 | 1,562,509 | — | — |
| 2013-08-15 | $7.61 | $7.61 | 869,153 | — | — |
| 2013-08-14 | $7.83 | $7.83 | 747,425 | — | — |
| 2013-08-13 | $7.90 | $7.90 | 1,082,249 | — | — |
| 2013-08-12 | $7.99 | $7.99 | 1,254,576 | — | — |
| 2013-08-09 | $7.88 | $7.88 | 1,555,570 | — | — |
| 2013-08-08 | $7.80 | $7.80 | 13,870,884 | — | — |
| 2013-08-07 | $8.03 | $8.03 | 1,762,883 | — | — |
| 2013-08-06 | $8.14 | $8.14 | 1,504,103 | — | — |
| 2013-08-05 | $8.27 | $8.27 | 1,359,244 | — | — |
| 2013-08-02 | $8.79 | $8.79 | 864,238 | — | — |
| 2013-08-01 | $8.69 | $8.69 | 1,766,931 | — | — |
| 2013-07-31 | $8.46 | $8.46 | 1,198,194 | — | — |
| 2013-07-30 | $8.52 | $8.52 | 651,431 | — | — |
| 2013-07-29 | $8.54 | $8.54 | 1,369,653 | — | — |
| 2013-07-26 | $8.33 | $8.33 | 397,856 | — | — |
| 2013-07-25 | $8.29 | $8.29 | 746,847 | — | — |
| 2013-07-24 | $8.00 | $8.00 | 501,946 | — | — |
| 2013-07-23 | $8.13 | $8.13 | 421,565 | — | — |
| 2013-07-22 | $8.00 | $8.00 | 560,352 | — | — |
| 2013-07-19 | $7.98 | $7.98 | 1,776,762 | — | — |
| 2013-07-18 | $8.30 | $8.30 | 3,169,835 | — | — |
| 2013-07-17 | $8.12 | $8.12 | 2,458,552 | — | — |
| 2013-07-16 | $8.25 | $8.25 | 2,618,736 | — | — |
| 2013-07-15 | $7.53 | $7.53 | 2,553,390 | — | — |
| 2013-07-12 | $6.56 | $6.56 | 251,840 | — | — |
| 2013-07-11 | $6.59 | $6.59 | 281,043 | — | — |
| 2013-07-10 | $6.53 | $6.53 | 445,275 | — | — |
| 2013-07-09 | $6.50 | $6.50 | 456,840 | — | — |
| 2013-07-08 | $6.47 | $6.47 | 354,485 | — | — |
| 2013-07-05 | $6.35 | $6.35 | 157,003 | — | — |
| 2013-07-03 | $6.22 | $6.22 | 78,646 | — | — |
| 2013-07-02 | $6.21 | $6.21 | 516,692 | — | — |
| 2013-07-01 | $6.28 | $6.28 | 371,833 | — | — |
| 2013-06-28 | $6.26 | $6.26 | 1,486,755 | — | — |
| 2013-06-27 | $6.20 | $6.20 | 368,942 | — | — |
| 2013-06-26 | $6.10 | $6.10 | 277,863 | — | — |
| 2013-06-25 | $6.02 | $6.02 | 242,588 | — | — |
| 2013-06-24 | $5.94 | $5.94 | 282,200 | — | — |
| 2013-06-21 | $6.04 | $6.04 | 419,541 | — | — |
| 2013-06-20 | $5.74 | $5.74 | 383,977 | — | — |
| 2013-06-19 | $5.88 | $5.88 | 324,125 | — | — |
| 2013-06-18 | $5.95 | $5.95 | 329,041 | — | — |
| 2013-06-17 | $5.94 | $5.94 | 308,512 | — | — |
| 2013-06-14 | $5.98 | $5.98 | 184,760 | — | — |
| 2013-06-13 | $6.05 | $6.05 | 350,148 | — | — |
| 2013-06-12 | $6.15 | $6.15 | 533,173 | — | — |
| 2013-06-11 | $6.05 | $6.05 | 424,167 | — | — |
| 2013-06-10 | $5.99 | $5.99 | 473,899 | — | — |
| 2013-06-07 | $5.88 | $5.88 | 173,195 | — | — |
| 2013-06-06 | $5.79 | $5.79 | 271,502 | — | — |
| 2013-06-05 | $5.68 | $5.68 | 241,721 | — | — |
| 2013-06-04 | $5.85 | $5.85 | 1,024,421 | — | — |
| 2013-06-03 | $5.74 | $5.74 | 604,590 | — | — |
| 2013-05-31 | $5.75 | $5.75 | 460,021 | — | — |
| 2013-05-30 | $5.75 | $5.75 | 476,791 | — | — |
| 2013-05-29 | $5.73 | $5.73 | 511,488 | — | — |
| 2013-05-28 | $5.79 | $5.79 | 544,739 | — | — |
| 2013-05-24 | $5.80 | $5.80 | 350,148 | — | — |
| 2013-05-23 | $5.91 | $5.91 | 553,413 | — | — |
| 2013-05-22 | $6.12 | $6.12 | 595,627 | — | — |
| 2013-05-21 | $6.19 | $6.19 | 570,472 | — | — |
| 2013-05-20 | $6.31 | $6.31 | 891,706 | — | — |
| 2013-05-17 | $6.12 | $6.12 | 330,486 | — | — |
| 2013-05-16 | $6.12 | $6.12 | 274,393 | — | — |
| 2013-05-15 | $6.06 | $6.06 | 324,993 | — | — |
| 2013-05-14 | $6.01 | $6.01 | 471,008 | — | — |
| 2013-05-13 | $5.81 | $5.81 | 491,826 | — | — |
| 2013-05-10 | $5.76 | $5.76 | 430,239 | — | — |
| 2013-05-09 | $5.71 | $5.71 | 614,132 | — | — |
| 2013-05-08 | $5.74 | $5.74 | 1,879,406 | — | — |
| 2013-05-07 | $6.07 | $6.07 | 702,320 | — | — |
| 2013-05-06 | $5.91 | $5.91 | 573,653 | — | — |
| 2013-05-03 | $5.71 | $5.71 | 386,869 | — | — |
| 2013-05-02 | $5.63 | $5.63 | 425,902 | — | — |
| 2013-05-01 | $5.62 | $5.62 | 734,414 | — | — |
| 2013-04-30 | $5.64 | $5.64 | 283,357 | — | — |
| 2013-04-29 | $5.63 | $5.63 | 321,812 | — | — |
| 2013-04-26 | $5.59 | $5.59 | 521,607 | — | — |
| 2013-04-25 | $5.67 | $5.67 | 475,634 | — | — |
| 2013-04-24 | $5.64 | $5.64 | 285,959 | — | — |
| 2013-04-23 | $5.64 | $5.64 | 580,014 | — | — |
| 2013-04-22 | $5.55 | $5.55 | 184,182 | — | — |
| 2013-04-19 | $5.59 | $5.59 | 545,028 | — | — |
| 2013-04-18 | $5.51 | $5.51 | 473,899 | — | — |
| 2013-04-17 | $5.53 | $5.53 | 712,439 | — | — |
| 2013-04-16 | $5.56 | $5.56 | 358,533 | — | — |
| 2013-04-15 | $5.52 | $5.52 | 764,195 | — | — |
| 2013-04-12 | $5.54 | $5.54 | 456,262 | — | — |
| 2013-04-11 | $5.65 | $5.65 | 298,392 | — | — |
| 2013-04-10 | $5.59 | $5.59 | 685,550 | — | — |
| 2013-04-09 | $5.47 | $5.47 | 695,380 | — | — |
| 2013-04-08 | $5.54 | $5.54 | 684,971 | — | — |
| 2013-04-05 | $5.66 | $5.66 | 495,585 | — | — |
| 2013-04-04 | $5.78 | $5.78 | 422,433 | — | — |
| 2013-04-03 | $5.87 | $5.87 | 647,672 | — | — |
| 2013-04-02 | $5.85 | $5.85 | 553,991 | — | — |
| 2013-04-01 | $6.03 | $6.03 | 1,105,380 | — | — |
| 2013-03-28 | $5.82 | $5.82 | 388,314 | — | — |
| 2013-03-27 | $5.85 | $5.85 | 460,599 | — | — |
| 2013-03-26 | $5.80 | $5.80 | 325,282 | — | — |
| 2013-03-25 | $5.88 | $5.88 | 505,127 | — | — |
| 2013-03-22 | $5.89 | $5.89 | 558,906 | — | — |
| 2013-03-21 | $5.87 | $5.87 | 658,081 | — | — |
| 2013-03-20 | $5.95 | $5.95 | 163,942 | — | — |
| 2013-03-19 | $5.95 | $5.95 | 373,279 | — | — |
| 2013-03-18 | $5.97 | $5.97 | 324,125 | — | — |
| 2013-03-15 | $6.00 | $6.00 | 422,722 | — | — |
| 2013-03-14 | $6.02 | $6.02 | 397,567 | — | — |
| 2013-03-13 | $5.92 | $5.92 | 325,860 | — | — |
| 2013-03-12 | $5.88 | $5.88 | 338,293 | — | — |
| 2013-03-11 | $5.91 | $5.91 | 483,152 | — | — |
| 2013-03-08 | $5.91 | $5.91 | 471,586 | — | — |
| 2013-03-07 | $5.87 | $5.87 | 623,095 | — | — |
| 2013-03-06 | $5.91 | $5.91 | 453,660 | — | — |
| 2013-03-05 | $6.00 | $6.00 | 1,457,552 | — | — |
| 2013-03-04 | $5.84 | $5.84 | 836,480 | — | — |
| 2013-03-01 | $5.97 | $5.97 | 1,075,020 | — | — |
| 2013-02-28 | $6.02 | $6.02 | 1,672,093 | — | — |
| 2013-02-27 | $6.06 | $6.06 | 1,020,951 | — | — |
| 2013-02-26 | $6.06 | $6.06 | 1,247,347 | — | — |
| 2013-02-25 | $5.97 | $5.97 | 1,230,288 | — | — |
| 2013-02-22 | $5.98 | $5.98 | 314,295 | — | — |
| 2013-02-21 | $5.99 | $5.99 | 629,746 | — | — |
| 2013-02-20 | $6.14 | $6.14 | 756,100 | — | — |
| 2013-02-19 | $6.42 | $6.42 | 858,166 | — | — |
| 2013-02-15 | $6.43 | $6.43 | 1,251,106 | — | — |
| 2013-02-14 | $6.28 | $6.28 | 545,028 | — | — |
| 2013-02-13 | $6.23 | $6.23 | 945,197 | — | — |
| 2013-02-12 | $6.20 | $6.20 | 1,152,221 | — | — |
| 2013-02-11 | $5.91 | $5.91 | 450,190 | — | — |
| 2013-02-08 | $5.94 | $5.94 | 506,572 | — | — |
| 2013-02-07 | $5.88 | $5.88 | 1,158,292 | — | — |
| 2013-02-06 | $5.85 | $5.85 | 714,463 | — | — |
| 2013-02-05 | $5.96 | $5.96 | 578,857 | — | — |
| 2013-02-04 | $5.86 | $5.86 | 920,620 | — | — |
| 2013-02-01 | $5.86 | $5.86 | 773,448 | — | — |
| 2013-01-31 | $5.79 | $5.79 | 385,423 | — | — |
| 2013-01-30 | $5.78 | $5.78 | 608,349 | — | — |
| 2013-01-29 | $5.83 | $5.83 | 1,003,892 | — | — |
| 2013-01-28 | $5.78 | $5.78 | 401,904 | — | — |
| 2013-01-25 | $5.79 | $5.79 | 436,022 | — | — |
| 2013-01-24 | $5.74 | $5.74 | 442,962 | — | — |
| 2013-01-23 | $5.78 | $5.78 | 423,300 | — | — |
| 2013-01-22 | $5.92 | $5.92 | 712,439 | — | — |
| 2013-01-18 | $5.83 | $5.83 | 427,348 | — | — |
| 2013-01-17 | $5.90 | $5.90 | 747,136 | — | — |
| 2013-01-16 | $5.75 | $5.75 | 709,259 | — | — |
| 2013-01-15 | $5.81 | $5.81 | 543,293 | — | — |
| 2013-01-14 | $5.83 | $5.83 | 559,485 | — | — |
| 2013-01-11 | $5.91 | $5.91 | 393,808 | — | — |
| 2013-01-10 | $5.93 | $5.93 | 262,249 | — | — |
| 2013-01-09 | $5.93 | $5.93 | 363,448 | — | — |
| 2013-01-08 | $5.80 | $5.80 | 796,001 | — | — |
| 2013-01-07 | $5.79 | $5.79 | 750,028 | — | — |
| 2013-01-04 | $5.87 | $5.87 | 441,227 | — | — |
| 2013-01-03 | $5.97 | $5.97 | 529,125 | — | — |
| 2013-01-02 | $5.98 | $5.98 | 925,535 | — | — |