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
- 2012-03-13 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 | $9.76 | $10.30 | 288 | — | — |
| 2013-12-30 | $9.42 | $9.94 | 28,512 | — | — |
| 2013-12-27 | $9.38 | $9.89 | 27,936 | — | — |
| 2013-12-26 | $9.24 | $9.75 | 720 | — | — |
| 2013-12-24 | $9.15 | $9.56 | 288 | — | — |
| 2013-12-23 | $9.14 | $9.54 | 0 | — | — |
| 2013-12-20 | $9.14 | $9.54 | 1,728 | — | — |
| 2013-12-19 | $9.31 | $9.72 | 1,872 | — | — |
| 2013-12-18 | $9.60 | $10.03 | 2,160 | — | — |
| 2013-12-17 | $9.33 | $9.74 | 432 | — | — |
| 2013-12-16 | $9.44 | $9.86 | 0 | — | — |
| 2013-12-13 | $9.44 | $9.86 | 1,008 | — | — |
| 2013-12-12 | $9.15 | $9.55 | 3,312 | — | — |
| 2013-12-11 | $9.24 | $9.64 | 21,888 | — | — |
| 2013-12-10 | $10.42 | $10.88 | 3,024 | — | — |
| 2013-12-09 | $9.56 | $9.98 | 0 | — | — |
| 2013-12-06 | $9.56 | $9.98 | 2,448 | — | — |
| 2013-12-05 | $9.45 | $9.87 | 0 | — | — |
| 2013-12-04 | $9.45 | $9.87 | 864 | — | — |
| 2013-12-03 | $9.72 | $10.15 | 6,912 | — | — |
| 2013-12-02 | $9.60 | $10.02 | 1,440 | — | — |
| 2013-11-29 | $10.34 | $10.79 | 0 | — | — |
| 2013-11-27 | $10.34 | $10.79 | 576 | — | — |
| 2013-11-26 | $10.07 | $10.51 | 0 | — | — |
| 2013-11-25 | $10.07 | $10.51 | 720 | — | — |
| 2013-11-22 | $10.64 | $11.10 | 0 | — | — |
| 2013-11-21 | $10.64 | $11.10 | 576 | — | — |
| 2013-11-20 | $10.37 | $10.82 | 0 | — | — |
| 2013-11-19 | $10.37 | $10.82 | 3,024 | — | — |
| 2013-11-18 | $10.69 | $11.15 | 576 | — | — |
| 2013-11-15 | $10.08 | $10.51 | 864 | — | — |
| 2013-11-14 | $10.59 | $11.05 | 720 | — | — |
| 2013-11-13 | $10.16 | $10.60 | 576 | — | — |
| 2013-11-12 | $9.97 | $10.40 | 2,448 | — | — |
| 2013-11-11 | $10.34 | $10.79 | 2,304 | — | — |
| 2013-11-08 | $10.29 | $10.74 | 2,160 | — | — |
| 2013-11-07 | $10.49 | $10.95 | 1,440 | — | — |
| 2013-11-06 | $10.76 | $11.22 | 720 | — | — |
| 2013-11-05 | $10.99 | $11.46 | 6,192 | — | — |
| 2013-11-04 | $11.39 | $11.88 | 1,872 | — | — |
| 2013-11-01 | $11.10 | $11.58 | 0 | — | — |
| 2013-10-31 | $11.10 | $11.58 | 576 | — | — |
| 2013-10-30 | $11.25 | $11.73 | 1,296 | — | — |
| 2013-10-29 | $10.94 | $11.41 | 432 | — | — |
| 2013-10-28 | $11.22 | $11.70 | 0 | — | — |
| 2013-10-25 | $11.22 | $11.70 | 0 | — | — |
| 2013-10-24 | $11.22 | $11.70 | 1,152 | — | — |
| 2013-10-23 | $11.46 | $11.95 | 432 | — | — |
| 2013-10-22 | $11.52 | $12.01 | 0 | — | — |
| 2013-10-21 | $11.52 | $12.01 | 1,008 | — | — |
| 2013-10-18 | $11.70 | $12.20 | 1,584 | — | — |
| 2013-10-17 | $11.79 | $12.30 | 0 | — | — |
| 2013-10-16 | $11.79 | $12.30 | 5,904 | — | — |
| 2013-10-15 | $11.67 | $12.17 | 0 | — | — |
| 2013-10-14 | $11.67 | $12.17 | 432 | — | — |
| 2013-10-11 | $11.51 | $12.00 | 0 | — | — |
| 2013-10-10 | $11.51 | $12.00 | 1,008 | — | — |
| 2013-10-09 | $11.33 | $11.81 | 576 | — | — |
| 2013-10-08 | $11.15 | $11.62 | 0 | — | — |
| 2013-10-07 | $11.15 | $11.62 | 1,728 | — | — |
| 2013-10-04 | $11.16 | $11.64 | 432 | — | — |
| 2013-10-03 | $10.96 | $11.43 | 1,008 | — | — |
| 2013-10-02 | $10.80 | $11.26 | 2,448 | — | — |
| 2013-10-01 | $10.90 | $11.36 | 1,440 | — | — |
| 2013-09-30 | $10.94 | $11.40 | 3,168 | — | — |
| 2013-09-27 | $10.94 | $11.41 | 2,016 | — | — |
| 2013-09-26 | $10.97 | $11.43 | 0 | — | — |
| 2013-09-25 | $10.97 | $11.43 | 720 | — | — |
| 2013-09-24 | $11.11 | $11.58 | 5,904 | — | — |
| 2013-09-23 | $10.76 | $11.22 | 8,784 | — | — |
| 2013-09-20 | $10.07 | $10.49 | 77,184 | — | — |
| 2013-09-19 | $11.24 | $11.72 | 3,600 | — | — |
| 2013-09-18 | $11.63 | $12.12 | 12,528 | — | — |
| 2013-09-17 | $10.07 | $10.49 | 1,152 | — | — |
| 2013-09-16 | $10.44 | $10.88 | 19,584 | — | — |
| 2013-09-13 | $10.83 | $11.29 | 6,336 | — | — |
| 2013-09-12 | $10.08 | $10.51 | 7,056 | — | — |
| 2013-09-11 | $10.76 | $11.21 | 8,928 | — | — |
| 2013-09-10 | $10.79 | $11.25 | 12,528 | — | — |
| 2013-09-09 | $10.61 | $11.06 | 15,552 | — | — |
| 2013-09-06 | $10.28 | $10.71 | 31,536 | — | — |
| 2013-09-05 | $9.90 | $10.31 | 4,320 | — | — |
| 2013-09-04 | $9.03 | $9.42 | 8,496 | — | — |
| 2013-09-03 | $7.99 | $8.32 | 9,792 | — | — |
| 2013-08-30 | $9.90 | $10.31 | 8,640 | — | — |
| 2013-08-29 | $9.03 | $9.41 | 5,472 | — | — |
| 2013-08-28 | $8.33 | $8.68 | 3,312 | — | — |
| 2013-08-27 | $8.44 | $8.79 | 1,872 | — | — |
| 2013-08-26 | $8.94 | $9.31 | 2,880 | — | — |
| 2013-08-23 | $9.24 | $9.62 | 13,968 | — | — |
| 2013-08-22 | $9.51 | $9.91 | 17,136 | — | — |
| 2013-08-21 | $7.85 | $8.17 | 5,184 | — | — |
| 2013-08-20 | $9.09 | $9.47 | 0 | — | — |
| 2013-08-19 | $9.09 | $9.47 | 0 | — | — |
| 2013-08-16 | $9.09 | $9.47 | 2,448 | — | — |
| 2013-08-15 | $9.44 | $9.84 | 34,128 | — | — |
| 2013-08-14 | $9.45 | $9.84 | 1,584 | — | — |
| 2013-08-13 | $9.55 | $9.95 | 432 | — | — |
| 2013-08-12 | $9.56 | $9.95 | 4,608 | — | — |
| 2013-08-09 | $9.55 | $9.95 | 4,896 | — | — |
| 2013-08-08 | $9.64 | $10.04 | 14,400 | — | — |
| 2013-08-07 | $9.44 | $9.83 | 5,040 | — | — |
| 2013-08-06 | $9.04 | $9.42 | 9,360 | — | — |
| 2013-08-05 | $9.20 | $9.58 | 5,616 | — | — |
| 2013-08-02 | $10.07 | $10.49 | 3,888 | — | — |
| 2013-08-01 | $9.65 | $10.05 | 33,552 | — | — |
| 2013-07-31 | $10.45 | $10.88 | 7,200 | — | — |
| 2013-07-30 | $9.91 | $10.32 | 0 | — | — |
| 2013-07-29 | $9.91 | $10.32 | 3,312 | — | — |
| 2013-07-26 | $9.43 | $9.82 | 5,040 | — | — |
| 2013-07-25 | $10.50 | $10.93 | 5,760 | — | — |
| 2013-07-24 | $9.55 | $9.94 | 3,024 | — | — |
| 2013-07-23 | $10.56 | $10.99 | 3,168 | — | — |
| 2013-07-22 | $10.72 | $11.16 | 10,800 | — | — |
| 2013-07-19 | $9.60 | $10.00 | 2,304 | — | — |
| 2013-07-18 | $10.35 | $10.77 | 2,448 | — | — |
| 2013-07-17 | $10.35 | $10.77 | 6,624 | — | — |
| 2013-07-16 | $9.90 | $10.30 | 10,944 | — | — |
| 2013-07-15 | $11.01 | $11.47 | 14,256 | — | — |
| 2013-07-12 | $9.47 | $9.86 | 50,832 | — | — |
| 2013-07-11 | $10.42 | $10.84 | 33,264 | — | — |
| 2013-07-10 | $8.99 | $9.35 | 0 | — | — |
| 2013-07-09 | $8.99 | $9.35 | 0 | — | — |
| 2013-07-08 | $8.99 | $9.35 | 2,304 | — | — |
| 2013-07-05 | $8.68 | $9.04 | 432 | — | — |
| 2013-07-03 | $9.24 | $9.61 | 0 | — | — |
| 2013-07-02 | $9.24 | $9.61 | 7,200 | — | — |
| 2013-07-01 | $9.83 | $10.22 | 288 | — | — |
| 2013-06-28 | $9.75 | $10.14 | 5,760 | — | — |
| 2013-06-27 | $9.92 | $10.25 | 0 | — | — |
| 2013-06-26 | $9.87 | $10.20 | 19,152 | — | — |
| 2013-06-25 | $9.64 | $9.97 | 1,152 | — | — |
| 2013-06-24 | $9.57 | $9.89 | 6,912 | — | — |
| 2013-06-21 | $9.65 | $9.98 | 26,064 | — | — |
| 2013-06-20 | $10.07 | $10.41 | 9,216 | — | — |
| 2013-06-19 | $9.83 | $10.17 | 288 | — | — |
| 2013-06-18 | $10.24 | $10.58 | 5,040 | — | — |
| 2013-06-17 | $10.42 | $10.77 | 0 | — | — |
| 2013-06-14 | $10.42 | $10.77 | 0 | — | — |
| 2013-06-13 | $10.42 | $10.77 | 0 | — | — |
| 2013-06-12 | $10.42 | $10.77 | 144 | — | — |
| 2013-06-11 | $10.72 | $11.09 | 144 | — | — |
| 2013-06-10 | $10.98 | $11.35 | 0 | — | — |
| 2013-06-07 | $10.98 | $11.35 | 576 | — | — |
| 2013-06-06 | $11.11 | $11.49 | 0 | — | — |
| 2013-06-05 | $11.11 | $11.49 | 144 | — | — |
| 2013-06-04 | $11.42 | $11.81 | 288 | — | — |
| 2013-06-03 | $11.11 | $11.48 | 0 | — | — |
| 2013-05-31 | $11.11 | $11.48 | 30,672 | — | — |
| 2013-05-30 | $11.77 | $12.16 | 288 | — | — |
| 2013-05-29 | $11.42 | $11.80 | 13,392 | — | — |
| 2013-05-28 | $11.90 | $12.30 | 0 | — | — |
| 2013-05-24 | $11.90 | $12.30 | 432 | — | — |
| 2013-05-23 | $12.06 | $12.46 | 0 | — | — |
| 2013-05-22 | $12.06 | $12.46 | 0 | — | — |
| 2013-05-21 | $12.06 | $12.46 | 144 | — | — |
| 2013-05-20 | $12.23 | $12.64 | 720 | — | — |
| 2013-05-17 | $11.94 | $12.34 | 0 | — | — |
| 2013-05-16 | $11.94 | $12.34 | 0 | — | — |
| 2013-05-15 | $11.94 | $12.34 | 144 | — | — |
| 2013-05-14 | $11.56 | $11.94 | 576 | — | — |
| 2013-05-13 | $11.72 | $12.11 | 0 | — | — |
| 2013-05-10 | $11.72 | $12.11 | 864 | — | — |
| 2013-05-09 | $12.05 | $12.45 | 0 | — | — |
| 2013-05-08 | $12.05 | $12.45 | 720 | — | — |
| 2013-05-07 | $11.95 | $12.35 | 576 | — | — |
| 2013-05-06 | $11.92 | $12.31 | 0 | — | — |
| 2013-05-03 | $11.92 | $12.31 | 0 | — | — |
| 2013-05-02 | $11.92 | $12.31 | 2,016 | — | — |
| 2013-05-01 | $11.19 | $11.56 | 4,320 | — | — |
| 2013-04-30 | $12.12 | $12.52 | 0 | — | — |
| 2013-04-29 | $12.12 | $12.52 | 0 | — | — |
| 2013-04-26 | $12.12 | $12.52 | 288 | — | — |
| 2013-04-25 | $11.93 | $12.32 | 0 | — | — |
| 2013-04-24 | $11.93 | $12.32 | 1,152 | — | — |
| 2013-04-23 | $11.81 | $12.19 | 144 | — | — |
| 2013-04-22 | $11.85 | $12.24 | 0 | — | — |
| 2013-04-19 | $11.85 | $12.24 | 432 | — | — |
| 2013-04-18 | $11.74 | $12.12 | 4,464 | — | — |
| 2013-04-17 | $11.88 | $12.26 | 3,456 | — | — |
| 2013-04-16 | $12.50 | $12.91 | 2,160 | — | — |
| 2013-04-15 | $12.75 | $13.17 | 0 | — | — |
| 2013-04-12 | $12.75 | $13.17 | 0 | — | — |
| 2013-04-11 | $12.75 | $13.17 | 0 | — | — |
| 2013-04-10 | $12.75 | $13.17 | 1,584 | — | — |
| 2013-04-09 | $12.10 | $12.50 | 0 | — | — |
| 2013-04-08 | $12.10 | $12.50 | 432 | — | — |
| 2013-04-05 | $12.42 | $12.83 | 20,592 | — | — |
| 2013-04-04 | $12.50 | $12.91 | 1,872 | — | — |
| 2013-04-03 | $12.08 | $12.48 | 3,168 | — | — |
| 2013-04-02 | $11.90 | $12.29 | 0 | — | — |
| 2013-04-01 | $11.90 | $12.28 | 1,584 | — | — |
| 2013-03-28 | $11.94 | $12.32 | 0 | — | — |
| 2013-03-27 | $11.94 | $12.32 | 288 | — | — |
| 2013-03-26 | $11.56 | $11.93 | 720 | — | — |
| 2013-03-25 | $11.41 | $11.78 | 1,584 | — | — |
| 2013-03-22 | $11.99 | $12.38 | 3,643 | — | — |
| 2013-03-21 | $11.68 | $12.06 | 0 | — | — |
| 2013-03-20 | $11.68 | $12.06 | 0 | — | — |
| 2013-03-19 | $11.68 | $12.06 | 0 | — | — |
| 2013-03-18 | $11.68 | $12.06 | 158 | — | — |
| 2013-03-15 | $12.04 | $12.43 | 75,398 | — | — |
| 2013-03-14 | $11.76 | $12.14 | 0 | — | — |
| 2013-03-13 | $11.76 | $12.14 | 0 | — | — |
| 2013-03-12 | $11.76 | $12.14 | 0 | — | — |
| 2013-03-11 | $11.76 | $12.14 | 950 | — | — |
| 2013-03-08 | $11.81 | $12.19 | 0 | — | — |
| 2013-03-07 | $11.81 | $12.19 | 634 | — | — |
| 2013-03-06 | $11.68 | $12.06 | 0 | — | — |
| 2013-03-05 | $11.68 | $12.06 | 158 | — | — |
| 2013-03-04 | $11.26 | $11.62 | 0 | — | — |
| 2013-03-01 | $11.26 | $11.61 | 475 | — | — |
| 2013-02-28 | $11.05 | $11.40 | 0 | — | — |
| 2013-02-27 | $11.05 | $11.40 | 0 | — | — |
| 2013-02-26 | $11.05 | $11.40 | 158 | — | — |
| 2013-02-25 | $11.43 | $11.79 | 634 | — | — |
| 2013-02-22 | $11.36 | $11.72 | 0 | — | — |
| 2013-02-21 | $11.36 | $11.72 | 158 | — | — |
| 2013-02-20 | $11.41 | $11.77 | 158 | — | — |
| 2013-02-19 | $11.68 | $12.05 | 158 | — | — |
| 2013-02-15 | $11.36 | $11.72 | 0 | — | — |
| 2013-02-14 | $11.36 | $11.72 | 0 | — | — |
| 2013-02-13 | $11.36 | $11.72 | 158 | — | — |
| 2013-02-12 | $10.97 | $11.31 | 0 | — | — |
| 2013-02-11 | $10.97 | $11.31 | 0 | — | — |
| 2013-02-08 | $10.97 | $11.31 | 0 | — | — |
| 2013-02-07 | $10.97 | $11.31 | 950 | — | — |
| 2013-02-06 | $11.05 | $11.40 | 317 | — | — |
| 2013-02-05 | $11.09 | $11.41 | 158 | — | — |
| 2013-02-04 | $10.93 | $11.25 | 0 | — | — |
| 2013-02-01 | $10.93 | $11.25 | 0 | — | — |
| 2013-01-31 | $10.93 | $11.25 | 0 | — | — |
| 2013-01-30 | $10.93 | $11.25 | 317 | — | — |
| 2013-01-29 | $11.26 | $11.59 | 0 | — | — |
| 2013-01-28 | $11.26 | $11.59 | 634 | — | — |
| 2013-01-25 | $11.32 | $11.65 | 0 | — | — |
| 2013-01-24 | $11.32 | $11.65 | 0 | — | — |
| 2013-01-23 | $11.32 | $11.65 | 0 | — | — |
| 2013-01-22 | $11.32 | $11.65 | 317 | — | — |
| 2013-01-18 | $11.33 | $11.66 | 0 | — | — |
| 2013-01-17 | $11.33 | $11.66 | 0 | — | — |
| 2013-01-16 | $11.33 | $11.66 | 0 | — | — |
| 2013-01-15 | $11.33 | $11.66 | 0 | — | — |
| 2013-01-14 | $11.33 | $11.66 | 1,426 | — | — |
| 2013-01-11 | $11.29 | $11.62 | 0 | — | — |
| 2013-01-10 | $11.29 | $11.62 | 2,534 | — | — |
| 2013-01-09 | $11.16 | $11.49 | 3,960 | — | — |
| 2013-01-08 | $10.99 | $11.31 | 3,485 | — | — |
| 2013-01-07 | $11.36 | $11.69 | 0 | — | — |
| 2013-01-04 | $11.36 | $11.69 | 0 | — | — |
| 2013-01-03 | $11.36 | $11.69 | 1,109 | — | — |
| 2013-01-02 | $10.76 | $11.07 | 9,187 | — | — |