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
- 1992-12-16 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 | $14.20 | $15.93 | 342,000 | — | — |
| 2013-12-30 | $14.45 | $16.21 | 356,625 | — | — |
| 2013-12-27 | $14.55 | $16.32 | 208,350 | — | — |
| 2013-12-26 | $14.52 | $16.29 | 276,525 | — | — |
| 2013-12-24 | $14.24 | $15.97 | 211,275 | — | — |
| 2013-12-23 | $14.54 | $16.31 | 266,175 | — | — |
| 2013-12-20 | $14.09 | $15.81 | 986,625 | — | — |
| 2013-12-19 | $13.41 | $15.04 | 174,150 | — | — |
| 2013-12-18 | $13.51 | $15.16 | 178,425 | — | — |
| 2013-12-17 | $13.20 | $14.81 | 236,250 | — | — |
| 2013-12-16 | $13.60 | $15.26 | 206,550 | — | — |
| 2013-12-13 | $13.42 | $15.05 | 303,075 | — | — |
| 2013-12-12 | $12.99 | $14.57 | 171,900 | — | — |
| 2013-12-11 | $12.95 | $14.53 | 231,075 | — | — |
| 2013-12-10 | $13.31 | $14.93 | 202,275 | — | — |
| 2013-12-09 | $13.48 | $15.12 | 400,275 | — | — |
| 2013-12-06 | $13.67 | $15.34 | 189,225 | — | — |
| 2013-12-05 | $13.25 | $14.87 | 148,725 | — | — |
| 2013-12-04 | $13.12 | $14.72 | 152,550 | — | — |
| 2013-12-03 | $12.94 | $14.51 | 542,925 | — | — |
| 2013-12-02 | $13.06 | $14.65 | 389,700 | — | — |
| 2013-11-29 | $13.68 | $15.34 | 87,750 | — | — |
| 2013-11-27 | $13.59 | $15.25 | 181,125 | — | — |
| 2013-11-26 | $13.49 | $15.09 | 229,500 | — | — |
| 2013-11-25 | $12.91 | $14.43 | 256,950 | — | — |
| 2013-11-22 | $13.03 | $14.57 | 216,675 | — | — |
| 2013-11-21 | $12.89 | $14.42 | 177,075 | — | — |
| 2013-11-20 | $12.56 | $14.05 | 168,300 | — | — |
| 2013-11-19 | $12.22 | $13.66 | 221,625 | — | — |
| 2013-11-18 | $12.21 | $13.65 | 161,100 | — | — |
| 2013-11-15 | $12.35 | $13.81 | 298,575 | — | — |
| 2013-11-14 | $12.23 | $13.67 | 125,550 | — | — |
| 2013-11-13 | $12.06 | $13.48 | 134,775 | — | — |
| 2013-11-12 | $12.00 | $13.41 | 324,900 | — | — |
| 2013-11-11 | $11.90 | $13.31 | 464,850 | — | — |
| 2013-11-08 | $11.64 | $13.02 | 278,100 | — | — |
| 2013-11-07 | $11.63 | $13.01 | 309,825 | — | — |
| 2013-11-06 | $12.77 | $14.28 | 179,550 | — | — |
| 2013-11-05 | $12.72 | $14.22 | 210,375 | — | — |
| 2013-11-04 | $12.14 | $13.58 | 216,675 | — | — |
| 2013-11-01 | $12.04 | $13.47 | 349,425 | — | — |
| 2013-10-31 | $12.00 | $13.42 | 203,850 | — | — |
| 2013-10-30 | $12.15 | $13.59 | 155,250 | — | — |
| 2013-10-29 | $12.34 | $13.80 | 121,050 | — | — |
| 2013-10-28 | $12.24 | $13.68 | 167,400 | — | — |
| 2013-10-25 | $12.77 | $14.28 | 136,800 | — | — |
| 2013-10-24 | $12.55 | $14.03 | 121,950 | — | — |
| 2013-10-23 | $12.26 | $13.71 | 107,550 | — | — |
| 2013-10-22 | $12.13 | $13.56 | 225,450 | — | — |
| 2013-10-21 | $12.07 | $13.50 | 142,875 | — | — |
| 2013-10-18 | $12.11 | $13.54 | 207,225 | — | — |
| 2013-10-17 | $12.11 | $13.54 | 237,150 | — | — |
| 2013-10-16 | $11.86 | $13.26 | 203,175 | — | — |
| 2013-10-15 | $12.00 | $13.42 | 126,225 | — | — |
| 2013-10-14 | $11.93 | $13.34 | 128,475 | — | — |
| 2013-10-11 | $11.88 | $13.28 | 150,075 | — | — |
| 2013-10-10 | $11.40 | $12.75 | 118,125 | — | — |
| 2013-10-09 | $11.32 | $12.65 | 146,250 | — | — |
| 2013-10-08 | $11.05 | $12.36 | 229,050 | — | — |
| 2013-10-07 | $11.43 | $12.78 | 192,150 | — | — |
| 2013-10-04 | $11.80 | $13.19 | 64,800 | — | — |
| 2013-10-03 | $11.71 | $13.09 | 149,625 | — | — |
| 2013-10-02 | $11.90 | $13.31 | 182,700 | — | — |
| 2013-10-01 | $12.39 | $13.86 | 274,500 | — | — |
| 2013-09-30 | $11.80 | $13.20 | 596,925 | — | — |
| 2013-09-27 | $11.94 | $13.35 | 200,250 | — | — |
| 2013-09-26 | $11.80 | $13.19 | 106,875 | — | — |
| 2013-09-25 | $11.75 | $13.14 | 91,125 | — | — |
| 2013-09-24 | $11.67 | $13.05 | 169,200 | — | — |
| 2013-09-23 | $11.62 | $13.00 | 161,550 | — | — |
| 2013-09-20 | $11.75 | $13.14 | 459,450 | — | — |
| 2013-09-19 | $11.54 | $12.91 | 90,000 | — | — |
| 2013-09-18 | $11.40 | $12.75 | 186,525 | — | — |
| 2013-09-17 | $11.23 | $12.56 | 177,750 | — | — |
| 2013-09-16 | $11.04 | $12.34 | 94,950 | — | — |
| 2013-09-13 | $11.17 | $12.49 | 86,850 | — | — |
| 2013-09-12 | $11.13 | $12.44 | 94,725 | — | — |
| 2013-09-11 | $11.18 | $12.50 | 124,650 | — | — |
| 2013-09-10 | $11.29 | $12.63 | 266,850 | — | — |
| 2013-09-09 | $11.21 | $12.53 | 206,100 | — | — |
| 2013-09-06 | $10.95 | $12.25 | 222,075 | — | — |
| 2013-09-05 | $10.84 | $12.12 | 114,300 | — | — |
| 2013-09-04 | $10.84 | $12.13 | 951,075 | — | — |
| 2013-09-03 | $10.78 | $12.06 | 329,400 | — | — |
| 2013-08-30 | $10.36 | $11.59 | 170,100 | — | — |
| 2013-08-29 | $10.64 | $11.90 | 109,800 | — | — |
| 2013-08-28 | $10.48 | $11.72 | 170,775 | — | — |
| 2013-08-27 | $10.40 | $11.63 | 111,825 | — | — |
| 2013-08-26 | $10.86 | $12.15 | 179,325 | — | — |
| 2013-08-23 | $10.91 | $12.20 | 120,600 | — | — |
| 2013-08-22 | $11.05 | $12.35 | 153,450 | — | — |
| 2013-08-21 | $10.74 | $12.01 | 213,975 | — | — |
| 2013-08-20 | $10.78 | $12.06 | 148,500 | — | — |
| 2013-08-19 | $10.73 | $12.00 | 187,650 | — | — |
| 2013-08-16 | $10.92 | $12.22 | 295,200 | — | — |
| 2013-08-15 | $11.02 | $12.32 | 198,225 | — | — |
| 2013-08-14 | $11.35 | $12.69 | 191,700 | — | — |
| 2013-08-13 | $11.28 | $12.61 | 173,925 | — | — |
| 2013-08-12 | $11.30 | $12.63 | 304,650 | — | — |
| 2013-08-09 | $10.92 | $12.21 | 321,975 | — | — |
| 2013-08-08 | $10.68 | $11.94 | 431,100 | — | — |
| 2013-08-07 | $10.31 | $11.53 | 192,600 | — | — |
| 2013-08-06 | $10.22 | $11.43 | 457,200 | — | — |
| 2013-08-05 | $10.30 | $11.51 | 135,450 | — | — |
| 2013-08-02 | $10.17 | $11.38 | 353,700 | — | — |
| 2013-08-01 | $10.00 | $11.19 | 530,550 | — | — |
| 2013-07-31 | $9.59 | $10.72 | 478,125 | — | — |
| 2013-07-30 | $9.52 | $10.64 | 544,275 | — | — |
| 2013-07-29 | $9.90 | $11.07 | 134,325 | — | — |
| 2013-07-26 | $10.19 | $11.40 | 158,850 | — | — |
| 2013-07-25 | $10.31 | $11.53 | 297,225 | — | — |
| 2013-07-24 | $10.18 | $11.38 | 175,275 | — | — |
| 2013-07-23 | $10.30 | $11.51 | 151,200 | — | — |
| 2013-07-22 | $10.44 | $11.67 | 261,675 | — | — |
| 2013-07-19 | $10.56 | $11.81 | 190,575 | — | — |
| 2013-07-18 | $10.66 | $11.92 | 321,750 | — | — |
| 2013-07-17 | $10.66 | $11.92 | 542,250 | — | — |
| 2013-07-16 | $11.21 | $12.54 | 373,950 | — | — |
| 2013-07-15 | $11.38 | $12.73 | 570,375 | — | — |
| 2013-07-12 | $11.40 | $12.74 | 216,675 | — | — |
| 2013-07-11 | $10.97 | $12.27 | 276,525 | — | — |
| 2013-07-10 | $10.88 | $12.16 | 241,200 | — | — |
| 2013-07-09 | $11.00 | $12.31 | 253,575 | — | — |
| 2013-07-08 | $10.54 | $11.78 | 335,475 | — | — |
| 2013-07-05 | $10.59 | $11.84 | 172,800 | — | — |
| 2013-07-03 | $10.05 | $11.24 | 181,800 | — | — |
| 2013-07-02 | $10.07 | $11.26 | 183,263 | — | — |
| 2013-07-01 | $10.07 | $11.26 | 210,263 | — | — |
| 2013-06-28 | $9.80 | $10.96 | 658,125 | — | — |
| 2013-06-27 | $9.86 | $11.03 | 218,363 | — | — |
| 2013-06-26 | $9.53 | $10.66 | 116,100 | — | — |
| 2013-06-25 | $9.61 | $10.75 | 162,000 | — | — |
| 2013-06-24 | $9.46 | $10.58 | 239,288 | — | — |
| 2013-06-21 | $9.35 | $10.46 | 598,388 | — | — |
| 2013-06-20 | $9.53 | $10.65 | 365,513 | — | — |
| 2013-06-19 | $9.67 | $10.81 | 138,713 | — | — |
| 2013-06-18 | $9.76 | $10.92 | 159,638 | — | — |
| 2013-06-17 | $9.55 | $10.68 | 125,550 | — | — |
| 2013-06-14 | $9.56 | $10.69 | 260,550 | — | — |
| 2013-06-13 | $9.66 | $10.80 | 245,700 | — | — |
| 2013-06-12 | $9.49 | $10.61 | 203,175 | — | — |
| 2013-06-11 | $9.32 | $10.42 | 181,575 | — | — |
| 2013-06-10 | $9.38 | $10.46 | 268,650 | — | — |
| 2013-06-07 | $9.43 | $10.51 | 304,425 | — | — |
| 2013-06-06 | $9.63 | $10.73 | 318,600 | — | — |
| 2013-06-05 | $9.26 | $10.32 | 284,513 | — | — |
| 2013-06-04 | $9.53 | $10.63 | 1,304,438 | — | — |
| 2013-06-03 | $9.57 | $10.66 | 775,575 | — | — |
| 2013-05-31 | $9.85 | $10.98 | 248,738 | — | — |
| 2013-05-30 | $9.93 | $11.06 | 191,700 | — | — |
| 2013-05-29 | $10.07 | $11.23 | 181,238 | — | — |
| 2013-05-28 | $10.28 | $11.45 | 409,050 | — | — |
| 2013-05-24 | $9.92 | $11.05 | 333,450 | — | — |
| 2013-05-23 | $9.79 | $10.91 | 382,388 | — | — |
| 2013-05-22 | $9.84 | $10.97 | 216,000 | — | — |
| 2013-05-21 | $9.63 | $10.74 | 140,738 | — | — |
| 2013-05-20 | $9.53 | $10.62 | 203,175 | — | — |
| 2013-05-17 | $9.45 | $10.53 | 215,663 | — | — |
| 2013-05-16 | $9.19 | $10.24 | 170,775 | — | — |
| 2013-05-15 | $9.10 | $10.14 | 117,788 | — | — |
| 2013-05-14 | $8.94 | $9.97 | 118,800 | — | — |
| 2013-05-13 | $8.81 | $9.82 | 51,300 | — | — |
| 2013-05-10 | $8.90 | $9.92 | 278,100 | — | — |
| 2013-05-09 | $8.91 | $9.93 | 414,788 | — | — |
| 2013-05-08 | $8.45 | $9.42 | 177,525 | — | — |
| 2013-05-07 | $8.47 | $9.44 | 125,888 | — | — |
| 2013-05-06 | $8.34 | $9.30 | 131,963 | — | — |
| 2013-05-03 | $8.44 | $9.41 | 147,825 | — | — |
| 2013-05-02 | $8.14 | $9.08 | 121,500 | — | — |
| 2013-05-01 | $8.09 | $9.01 | 330,413 | — | — |
| 2013-04-30 | $8.42 | $9.38 | 200,138 | — | — |
| 2013-04-29 | $8.35 | $9.31 | 115,088 | — | — |
| 2013-04-26 | $8.37 | $9.33 | 276,075 | — | — |
| 2013-04-25 | $8.44 | $9.40 | 291,600 | — | — |
| 2013-04-24 | $8.34 | $9.29 | 155,588 | — | — |
| 2013-04-23 | $8.33 | $9.29 | 130,950 | — | — |
| 2013-04-22 | $8.09 | $9.02 | 276,413 | — | — |
| 2013-04-19 | $8.11 | $9.04 | 239,963 | — | — |
| 2013-04-18 | $8.02 | $8.94 | 163,350 | — | — |
| 2013-04-17 | $8.12 | $9.05 | 330,413 | — | — |
| 2013-04-16 | $8.22 | $9.16 | 226,125 | — | — |
| 2013-04-15 | $8.08 | $9.01 | 419,513 | — | — |
| 2013-04-12 | $8.31 | $9.26 | 220,388 | — | — |
| 2013-04-11 | $8.26 | $9.21 | 175,838 | — | — |
| 2013-04-10 | $8.26 | $9.21 | 251,100 | — | — |
| 2013-04-09 | $8.01 | $8.93 | 270,000 | — | — |
| 2013-04-08 | $8.09 | $9.02 | 190,013 | — | — |
| 2013-04-05 | $8.05 | $8.97 | 224,438 | — | — |
| 2013-04-04 | $8.09 | $9.02 | 175,163 | — | — |
| 2013-04-03 | $7.99 | $8.91 | 567,675 | — | — |
| 2013-04-02 | $7.93 | $8.84 | 283,163 | — | — |
| 2013-04-01 | $8.12 | $9.05 | 244,350 | — | — |
| 2013-03-28 | $8.17 | $9.11 | 411,413 | — | — |
| 2013-03-27 | $8.13 | $9.07 | 197,775 | — | — |
| 2013-03-26 | $8.06 | $8.98 | 239,963 | — | — |
| 2013-03-25 | $8.08 | $9.01 | 253,800 | — | — |
| 2013-03-22 | $8.08 | $9.00 | 99,225 | — | — |
| 2013-03-21 | $8.04 | $8.96 | 347,288 | — | — |
| 2013-03-20 | $8.04 | $8.97 | 555,863 | — | — |
| 2013-03-19 | $7.78 | $8.67 | 238,613 | — | — |
| 2013-03-18 | $7.78 | $8.68 | 397,238 | — | — |
| 2013-03-15 | $7.75 | $8.63 | 447,525 | — | — |
| 2013-03-14 | $7.74 | $8.62 | 829,913 | — | — |
| 2013-03-13 | $7.56 | $8.42 | 197,775 | — | — |
| 2013-03-12 | $7.35 | $8.20 | 234,563 | — | — |
| 2013-03-11 | $7.43 | $8.28 | 197,775 | — | — |
| 2013-03-08 | $7.42 | $8.27 | 268,313 | — | — |
| 2013-03-07 | $7.38 | $8.23 | 208,575 | — | — |
| 2013-03-06 | $7.30 | $8.14 | 131,963 | — | — |
| 2013-03-05 | $7.30 | $8.14 | 177,863 | — | — |
| 2013-03-04 | $7.20 | $8.02 | 206,213 | — | — |
| 2013-03-01 | $7.24 | $8.08 | 120,488 | — | — |
| 2013-02-28 | $7.13 | $7.95 | 330,075 | — | — |
| 2013-02-27 | $7.20 | $8.03 | 206,213 | — | — |
| 2013-02-26 | $7.14 | $7.96 | 418,163 | — | — |
| 2013-02-25 | $7.08 | $7.89 | 438,750 | — | — |
| 2013-02-22 | $7.21 | $8.03 | 180,563 | — | — |
| 2013-02-21 | $7.08 | $7.89 | 236,250 | — | — |
| 2013-02-20 | $7.04 | $7.85 | 349,988 | — | — |
| 2013-02-19 | $7.18 | $8.00 | 363,825 | — | — |
| 2013-02-15 | $7.05 | $7.86 | 243,675 | — | — |
| 2013-02-14 | $7.10 | $7.91 | 135,000 | — | — |
| 2013-02-13 | $7.11 | $7.92 | 151,875 | — | — |
| 2013-02-12 | $7.08 | $7.89 | 188,325 | — | — |
| 2013-02-11 | $7.03 | $7.84 | 259,200 | — | — |
| 2013-02-08 | $7.03 | $7.83 | 97,200 | — | — |
| 2013-02-07 | $7.00 | $7.80 | 200,138 | — | — |
| 2013-02-06 | $7.03 | $7.84 | 528,525 | — | — |
| 2013-02-05 | $6.90 | $7.69 | 150,525 | — | — |
| 2013-02-04 | $6.81 | $7.60 | 239,963 | — | — |
| 2013-02-01 | $6.85 | $7.63 | 168,750 | — | — |
| 2013-01-31 | $6.74 | $7.51 | 305,775 | — | — |
| 2013-01-30 | $6.68 | $7.45 | 143,775 | — | — |
| 2013-01-29 | $6.76 | $7.54 | 298,013 | — | — |
| 2013-01-28 | $6.68 | $7.44 | 198,113 | — | — |
| 2013-01-25 | $6.69 | $7.46 | 300,375 | — | — |
| 2013-01-24 | $6.86 | $7.64 | 267,975 | — | — |
| 2013-01-23 | $6.65 | $7.42 | 119,475 | — | — |
| 2013-01-22 | $6.75 | $7.52 | 227,138 | — | — |
| 2013-01-18 | $6.68 | $7.44 | 214,988 | — | — |
| 2013-01-17 | $6.59 | $7.34 | 105,638 | — | — |
| 2013-01-16 | $6.50 | $7.25 | 107,663 | — | — |
| 2013-01-15 | $6.61 | $7.37 | 112,725 | — | — |
| 2013-01-14 | $6.70 | $7.47 | 533,925 | — | — |
| 2013-01-11 | $6.58 | $7.34 | 148,838 | — | — |
| 2013-01-10 | $6.52 | $7.27 | 201,825 | — | — |
| 2013-01-09 | $6.44 | $7.17 | 140,063 | — | — |
| 2013-01-08 | $6.39 | $7.12 | 154,913 | — | — |
| 2013-01-07 | $6.37 | $7.10 | 198,113 | — | — |
| 2013-01-04 | $6.44 | $7.18 | 211,950 | — | — |
| 2013-01-03 | $6.41 | $7.15 | 517,050 | — | — |
| 2013-01-02 | $6.30 | $7.02 | 751,613 | — | — |