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
- 2009-12-29 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 | $12.82 | $12.82 | 400 | — | — |
| 2013-12-30 | $12.62 | $12.62 | 0 | — | — |
| 2013-12-27 | $12.62 | $12.62 | 0 | — | — |
| 2013-12-26 | $12.62 | $12.62 | 0 | — | — |
| 2013-12-24 | $12.62 | $12.62 | 0 | — | — |
| 2013-12-23 | $12.62 | $12.62 | 0 | — | — |
| 2013-12-20 | $12.62 | $12.62 | 100 | — | — |
| 2013-12-19 | $12.65 | $12.65 | 100 | — | — |
| 2013-12-18 | $12.45 | $12.45 | 400 | — | — |
| 2013-12-17 | $12.70 | $12.70 | 1,200 | — | — |
| 2013-12-16 | $13.05 | $13.05 | 300 | — | — |
| 2013-12-13 | $12.74 | $12.74 | 0 | — | — |
| 2013-12-12 | $12.74 | $12.74 | 0 | — | — |
| 2013-12-11 | $12.74 | $12.74 | 0 | — | — |
| 2013-12-10 | $12.74 | $12.74 | 200 | — | — |
| 2013-12-09 | $12.64 | $12.64 | 200 | — | — |
| 2013-12-06 | $12.88 | $12.88 | 100 | — | — |
| 2013-12-05 | $12.26 | $12.26 | 100 | — | — |
| 2013-12-04 | $12.22 | $12.22 | 0 | — | — |
| 2013-12-03 | $12.22 | $12.22 | 100 | — | — |
| 2013-12-02 | $12.26 | $12.26 | 100 | — | — |
| 2013-11-29 | $12.42 | $12.42 | 0 | — | — |
| 2013-11-27 | $12.42 | $12.42 | 0 | — | — |
| 2013-11-26 | $12.42 | $12.42 | 0 | — | — |
| 2013-11-25 | $12.42 | $12.42 | 400 | — | — |
| 2013-11-22 | $12.80 | $12.80 | 0 | — | — |
| 2013-11-21 | $12.80 | $12.80 | 0 | — | — |
| 2013-11-20 | $12.80 | $12.80 | 0 | — | — |
| 2013-11-19 | $12.80 | $12.80 | 200 | — | — |
| 2013-11-18 | $12.74 | $12.74 | 100 | — | — |
| 2013-11-15 | $12.92 | $12.92 | 200 | — | — |
| 2013-11-14 | $12.90 | $12.90 | 0 | — | — |
| 2013-11-13 | $12.90 | $12.90 | 500 | — | — |
| 2013-11-12 | $13.00 | $13.00 | 200 | — | — |
| 2013-11-11 | $13.20 | $13.20 | 1,100 | — | — |
| 2013-11-08 | $13.18 | $13.18 | 300 | — | — |
| 2013-11-07 | $13.64 | $13.64 | 0 | — | — |
| 2013-11-06 | $13.64 | $13.64 | 900 | — | — |
| 2013-11-05 | $13.61 | $13.61 | 300 | — | — |
| 2013-11-04 | $13.94 | $13.94 | 600 | — | — |
| 2013-11-01 | $13.79 | $13.79 | 0 | — | — |
| 2013-10-31 | $13.79 | $13.79 | 0 | — | — |
| 2013-10-30 | $13.79 | $13.79 | 200 | — | — |
| 2013-10-29 | $14.03 | $14.03 | 0 | — | — |
| 2013-10-28 | $14.03 | $14.03 | 400 | — | — |
| 2013-10-25 | $13.90 | $13.90 | 200 | — | — |
| 2013-10-24 | $14.50 | $14.50 | 200 | — | — |
| 2013-10-23 | $14.79 | $14.79 | 0 | — | — |
| 2013-10-22 | $14.79 | $14.79 | 0 | — | — |
| 2013-10-21 | $14.79 | $14.79 | 0 | — | — |
| 2013-10-18 | $14.79 | $14.79 | 2,400 | — | — |
| 2013-10-17 | $14.65 | $14.65 | 200 | — | — |
| 2013-10-16 | $14.08 | $14.08 | 0 | — | — |
| 2013-10-15 | $14.08 | $14.08 | 200 | — | — |
| 2013-10-14 | $14.05 | $14.05 | 0 | — | — |
| 2013-10-11 | $14.05 | $14.05 | 0 | — | — |
| 2013-10-10 | $14.05 | $14.05 | 0 | — | — |
| 2013-10-09 | $14.05 | $14.05 | 0 | — | — |
| 2013-10-08 | $14.05 | $14.05 | 100 | — | — |
| 2013-10-07 | $14.16 | $14.16 | 0 | — | — |
| 2013-10-04 | $14.16 | $14.16 | 200 | — | — |
| 2013-10-03 | $13.73 | $13.73 | 400 | — | — |
| 2013-10-02 | $13.65 | $13.65 | 200 | — | — |
| 2013-10-01 | $13.56 | $13.56 | 200 | — | — |
| 2013-09-30 | $13.42 | $13.42 | 0 | — | — |
| 2013-09-27 | $13.42 | $13.42 | 700 | — | — |
| 2013-09-26 | $13.47 | $13.47 | 100 | — | — |
| 2013-09-25 | $13.58 | $13.58 | 800 | — | — |
| 2013-09-24 | $13.36 | $13.36 | 0 | — | — |
| 2013-09-23 | $13.36 | $13.36 | 0 | — | — |
| 2013-09-20 | $13.36 | $13.36 | 10,200 | — | — |
| 2013-09-19 | $13.73 | $13.73 | 0 | — | — |
| 2013-09-18 | $13.73 | $13.73 | 100 | — | — |
| 2013-09-17 | $13.21 | $13.21 | 0 | — | — |
| 2013-09-16 | $13.21 | $13.21 | 400 | — | — |
| 2013-09-13 | $12.98 | $12.98 | 400 | — | — |
| 2013-09-12 | $13.02 | $13.02 | 0 | — | — |
| 2013-09-11 | $13.02 | $13.02 | 300 | — | — |
| 2013-09-10 | $13.04 | $13.04 | 100 | — | — |
| 2013-09-09 | $12.76 | $12.76 | 0 | — | — |
| 2013-09-06 | $12.76 | $12.76 | 1,700 | — | — |
| 2013-09-05 | $12.38 | $12.38 | 1,300 | — | — |
| 2013-09-04 | $12.39 | $12.39 | 0 | — | — |
| 2013-09-03 | $12.39 | $12.39 | 200 | — | — |
| 2013-08-30 | $12.13 | $12.13 | 100 | — | — |
| 2013-08-29 | $11.70 | $11.70 | 0 | — | — |
| 2013-08-28 | $11.70 | $11.70 | 5,200 | — | — |
| 2013-08-27 | $11.82 | $11.82 | 300 | — | — |
| 2013-08-26 | $11.86 | $11.86 | 100 | — | — |
| 2013-08-23 | $11.79 | $11.79 | 800 | — | — |
| 2013-08-22 | $11.91 | $11.91 | 100 | — | — |
| 2013-08-21 | $11.87 | $11.87 | 200 | — | — |
| 2013-08-20 | $11.66 | $11.66 | 0 | — | — |
| 2013-08-19 | $11.66 | $11.66 | 0 | — | — |
| 2013-08-16 | $11.66 | $11.66 | 200 | — | — |
| 2013-08-15 | $11.25 | $11.25 | 2,300 | — | — |
| 2013-08-14 | $10.90 | $10.90 | 0 | — | — |
| 2013-08-13 | $10.90 | $10.90 | 0 | — | — |
| 2013-08-12 | $10.90 | $10.90 | 0 | — | — |
| 2013-08-09 | $10.90 | $10.90 | 0 | — | — |
| 2013-08-08 | $10.90 | $10.90 | 0 | — | — |
| 2013-08-07 | $10.90 | $10.90 | 0 | — | — |
| 2013-08-06 | $10.90 | $10.90 | 1,000 | — | — |
| 2013-08-05 | $10.90 | $10.90 | 0 | — | — |
| 2013-08-02 | $10.90 | $10.90 | 0 | — | — |
| 2013-08-01 | $10.90 | $10.90 | 200 | — | — |
| 2013-07-31 | $10.91 | $10.91 | 0 | — | — |
| 2013-07-30 | $10.91 | $10.91 | 0 | — | — |
| 2013-07-29 | $10.91 | $10.91 | 0 | — | — |
| 2013-07-26 | $10.91 | $10.91 | 0 | — | — |
| 2013-07-25 | $10.91 | $10.91 | 100 | — | — |
| 2013-07-24 | $11.00 | $11.00 | 0 | — | — |
| 2013-07-23 | $11.00 | $11.00 | 200 | — | — |
| 2013-07-22 | $11.08 | $11.08 | 0 | — | — |
| 2013-07-19 | $11.08 | $11.08 | 0 | — | — |
| 2013-07-18 | $11.08 | $11.08 | 0 | — | — |
| 2013-07-17 | $11.08 | $11.08 | 0 | — | — |
| 2013-07-16 | $11.08 | $11.08 | 0 | — | — |
| 2013-07-15 | $11.08 | $11.08 | 0 | — | — |
| 2013-07-12 | $11.08 | $11.08 | 19,600 | — | — |
| 2013-07-11 | $11.23 | $11.23 | 300 | — | — |
| 2013-07-10 | $11.08 | $11.08 | 100 | — | — |
| 2013-07-09 | $10.83 | $10.83 | 6,800 | — | — |
| 2013-07-08 | $10.81 | $10.81 | 300 | — | — |
| 2013-07-05 | $10.88 | $10.88 | 600 | — | — |
| 2013-07-03 | $10.78 | $10.78 | 0 | — | — |
| 2013-07-02 | $10.78 | $10.78 | 200 | — | — |
| 2013-07-01 | $10.22 | $10.22 | 0 | — | — |
| 2013-06-28 | $10.22 | $10.22 | 0 | — | — |
| 2013-06-27 | $10.22 | $10.22 | 200 | — | — |
| 2013-06-26 | $10.37 | $10.37 | 0 | — | — |
| 2013-06-25 | $10.37 | $10.37 | 0 | — | — |
| 2013-06-24 | $10.37 | $10.37 | 0 | — | — |
| 2013-06-21 | $10.37 | $10.37 | 0 | — | — |
| 2013-06-20 | $10.37 | $10.37 | 0 | — | — |
| 2013-06-19 | $10.37 | $10.37 | 200 | — | — |
| 2013-06-18 | $10.40 | $10.40 | 100 | — | — |
| 2013-06-17 | $10.16 | $10.16 | 0 | — | — |
| 2013-06-14 | $10.16 | $10.16 | 200 | — | — |
| 2013-06-13 | $10.08 | $10.08 | 100 | — | — |
| 2013-06-12 | $10.14 | $10.14 | 0 | — | — |
| 2013-06-11 | $10.14 | $10.14 | 300 | — | — |
| 2013-06-10 | $10.35 | $10.35 | 0 | — | — |
| 2013-06-07 | $10.35 | $10.35 | 200 | — | — |
| 2013-06-06 | $10.24 | $10.24 | 100 | — | — |
| 2013-06-05 | $9.85 | $9.85 | 0 | — | — |
| 2013-06-04 | $9.85 | $9.85 | 100 | — | — |
| 2013-06-03 | $9.84 | $9.84 | 100 | — | — |
| 2013-05-31 | $9.51 | $9.51 | 0 | — | — |
| 2013-05-30 | $9.51 | $9.51 | 0 | — | — |
| 2013-05-29 | $9.51 | $9.51 | 0 | — | — |
| 2013-05-28 | $9.51 | $9.51 | 33,700 | — | — |
| 2013-05-24 | $9.89 | $9.89 | 8,700 | — | — |
| 2013-05-23 | $9.70 | $9.70 | 29,900 | — | — |
| 2013-05-22 | $10.28 | $10.28 | 10,400 | — | — |
| 2013-05-21 | $10.27 | $10.27 | 200 | — | — |
| 2013-05-20 | $10.40 | $10.40 | 0 | — | — |
| 2013-05-17 | $10.40 | $10.40 | 500 | — | — |
| 2013-05-16 | $10.34 | $10.34 | 600 | — | — |
| 2013-05-15 | $10.04 | $10.04 | 0 | — | — |
| 2013-05-14 | $10.04 | $10.04 | 100 | — | — |
| 2013-05-13 | $10.23 | $10.23 | 100 | — | — |
| 2013-05-10 | $10.06 | $10.06 | 0 | — | — |
| 2013-05-09 | $10.06 | $10.06 | 300 | — | — |
| 2013-05-08 | $10.12 | $10.12 | 600 | — | — |
| 2013-05-07 | $10.03 | $10.03 | 3,700 | — | — |
| 2013-05-06 | $10.03 | $10.03 | 100 | — | — |
| 2013-05-03 | $9.88 | $9.88 | 100 | — | — |
| 2013-05-02 | $10.02 | $10.02 | 400 | — | — |
| 2013-05-01 | $9.94 | $9.94 | 1,000 | — | — |
| 2013-04-30 | $10.06 | $10.06 | 6,200 | — | — |
| 2013-04-29 | $10.01 | $10.01 | 0 | — | — |
| 2013-04-26 | $10.01 | $10.01 | 0 | — | — |
| 2013-04-25 | $10.01 | $10.01 | 100 | — | — |
| 2013-04-24 | $9.99 | $9.99 | 1,400 | — | — |
| 2013-04-23 | $10.21 | $10.21 | 0 | — | — |
| 2013-04-22 | $10.21 | $10.21 | 100 | — | — |
| 2013-04-19 | $10.14 | $10.14 | 200 | — | — |
| 2013-04-18 | $10.06 | $10.06 | 800 | — | — |
| 2013-04-17 | $9.94 | $9.94 | 300 | — | — |
| 2013-04-16 | $10.24 | $10.24 | 300 | — | — |
| 2013-04-15 | $9.87 | $9.87 | 1,400 | — | — |
| 2013-04-12 | $10.41 | $10.41 | 100 | — | — |
| 2013-04-11 | $10.01 | $10.01 | 1,600 | — | — |
| 2013-04-10 | $9.59 | $9.59 | 400 | — | — |
| 2013-04-09 | $9.66 | $9.66 | 100 | — | — |
| 2013-04-08 | $9.49 | $9.49 | 0 | — | — |
| 2013-04-05 | $9.49 | $9.49 | 100 | — | — |
| 2013-04-04 | $9.41 | $9.41 | 100 | — | — |
| 2013-04-03 | $9.37 | $9.37 | 1,000 | — | — |
| 2013-04-02 | $9.57 | $9.57 | 0 | — | — |
| 2013-04-01 | $9.57 | $9.57 | 0 | — | — |
| 2013-03-28 | $9.57 | $9.57 | 0 | — | — |
| 2013-03-27 | $9.57 | $9.57 | 200 | — | — |
| 2013-03-26 | $9.68 | $9.68 | 100 | — | — |
| 2013-03-25 | $9.70 | $9.70 | 0 | — | — |
| 2013-03-22 | $9.70 | $9.70 | 900 | — | — |
| 2013-03-21 | $9.65 | $9.65 | 0 | — | — |
| 2013-03-20 | $9.65 | $9.65 | 0 | — | — |
| 2013-03-19 | $9.65 | $9.65 | 0 | — | — |
| 2013-03-18 | $9.65 | $9.65 | 0 | — | — |
| 2013-03-15 | $9.65 | $9.65 | 0 | — | — |
| 2013-03-14 | $9.65 | $9.65 | 100 | — | — |
| 2013-03-13 | $9.60 | $9.60 | 400 | — | — |
| 2013-03-12 | $9.52 | $9.52 | 100 | — | — |
| 2013-03-11 | $9.54 | $9.54 | 400 | — | — |
| 2013-03-08 | $9.42 | $9.42 | 0 | — | — |
| 2013-03-07 | $9.42 | $9.42 | 0 | — | — |
| 2013-03-06 | $9.42 | $9.42 | 100 | — | — |
| 2013-03-05 | $9.47 | $9.47 | 600 | — | — |
| 2013-03-04 | $9.51 | $9.51 | 0 | — | — |
| 2013-03-01 | $9.51 | $9.51 | 500 | — | — |
| 2013-02-28 | $9.31 | $9.31 | 1,400 | — | — |
| 2013-02-27 | $8.95 | $8.95 | 2,100 | — | — |
| 2013-02-26 | $8.99 | $8.99 | 400 | — | — |
| 2013-02-25 | $9.12 | $9.12 | 400 | — | — |
| 2013-02-22 | $9.40 | $9.40 | 700 | — | — |
| 2013-02-21 | $9.01 | $9.01 | 100 | — | — |
| 2013-02-20 | $9.26 | $9.26 | 200 | — | — |
| 2013-02-19 | $9.20 | $9.20 | 500 | — | — |
| 2013-02-15 | $9.32 | $9.32 | 300 | — | — |
| 2013-02-14 | $9.34 | $9.34 | 2,100 | — | — |
| 2013-02-13 | $9.45 | $9.45 | 1,800 | — | — |
| 2013-02-12 | $9.88 | $9.88 | 700 | — | — |
| 2013-02-11 | $9.81 | $9.81 | 500 | — | — |
| 2013-02-08 | $9.88 | $9.88 | 2,200 | — | — |
| 2013-02-07 | $9.84 | $9.84 | 1,200 | — | — |
| 2013-02-06 | $9.45 | $9.45 | 3,300 | — | — |
| 2013-02-05 | $9.73 | $9.73 | 1,000 | — | — |
| 2013-02-04 | $9.74 | $9.74 | 1,300 | — | — |
| 2013-02-01 | $9.60 | $9.60 | 0 | — | — |
| 2013-01-31 | $9.60 | $9.60 | 1,600 | — | — |
| 2013-01-30 | $9.20 | $9.20 | 0 | — | — |
| 2013-01-29 | $9.20 | $9.20 | 0 | — | — |
| 2013-01-28 | $9.20 | $9.20 | 0 | — | — |
| 2013-01-25 | $9.20 | $9.20 | 600 | — | — |
| 2013-01-24 | $9.24 | $9.24 | 23,900 | — | — |
| 2013-01-23 | $9.25 | $9.25 | 38,600 | — | — |
| 2013-01-22 | $8.95 | $8.95 | 0 | — | — |
| 2013-01-18 | $8.95 | $8.95 | 100 | — | — |
| 2013-01-17 | $8.94 | $8.94 | 1,300 | — | — |
| 2013-01-16 | $9.19 | $9.19 | 400 | — | — |
| 2013-01-15 | $9.27 | $9.27 | 100 | — | — |
| 2013-01-14 | $9.26 | $9.26 | 700 | — | — |
| 2013-01-11 | $8.92 | $8.92 | 1,400 | — | — |
| 2013-01-10 | $8.80 | $8.80 | 700 | — | — |
| 2013-01-09 | $8.62 | $8.62 | 200 | — | — |
| 2013-01-08 | $8.74 | $8.74 | 0 | — | — |
| 2013-01-07 | $8.74 | $8.74 | 0 | — | — |
| 2013-01-04 | $8.74 | $8.74 | 200 | — | — |
| 2013-01-03 | $8.80 | $8.80 | 0 | — | — |
| 2013-01-02 | $8.80 | $8.80 | 0 | — | — |