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
- 2003-10-15 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 | $13.45 | $18.45 | 900 | — | — |
| 2013-12-30 | $13.10 | $17.97 | 4,200 | — | — |
| 2013-12-27 | $13.36 | $18.32 | 2,300 | — | — |
| 2013-12-26 | $13.34 | $18.30 | 4,400 | — | — |
| 2013-12-24 | $12.54 | $17.20 | 2,700 | — | — |
| 2013-12-23 | $13.65 | $18.72 | 13,800 | — | — |
| 2013-12-20 | $14.30 | $19.61 | 83,200 | — | — |
| 2013-12-19 | $13.20 | $18.10 | 36,300 | — | — |
| 2013-12-18 | $11.86 | $16.27 | 20,900 | — | — |
| 2013-12-17 | $11.80 | $16.18 | 15,200 | — | — |
| 2013-12-16 | $12.41 | $17.02 | 16,600 | — | — |
| 2013-12-13 | $13.03 | $17.87 | 14,200 | — | — |
| 2013-12-12 | $12.98 | $17.80 | 28,400 | — | — |
| 2013-12-11 | $13.28 | $18.21 | 23,100 | — | — |
| 2013-12-10 | $13.54 | $18.57 | 36,700 | — | — |
| 2013-12-09 | $13.83 | $18.97 | 32,300 | — | — |
| 2013-12-06 | $14.25 | $19.54 | 5,500 | — | — |
| 2013-12-05 | $14.48 | $19.86 | 16,900 | — | — |
| 2013-12-04 | $14.25 | $19.54 | 30,300 | — | — |
| 2013-12-03 | $13.70 | $18.79 | 8,700 | — | — |
| 2013-12-02 | $13.49 | $18.50 | 9,700 | — | — |
| 2013-11-29 | $12.98 | $17.80 | 0 | — | — |
| 2013-11-27 | $12.98 | $17.80 | 1,200 | — | — |
| 2013-11-26 | $12.93 | $17.73 | 1,100 | — | — |
| 2013-11-25 | $12.90 | $17.69 | 1,100 | — | — |
| 2013-11-22 | $12.76 | $17.50 | 1,700 | — | — |
| 2013-11-21 | $12.82 | $17.58 | 3,100 | — | — |
| 2013-11-20 | $12.77 | $17.51 | 2,300 | — | — |
| 2013-11-19 | $12.99 | $17.82 | 6,900 | — | — |
| 2013-11-18 | $12.34 | $16.92 | 8,100 | — | — |
| 2013-11-15 | $12.31 | $16.88 | 13,900 | — | — |
| 2013-11-14 | $12.23 | $16.77 | 8,100 | — | — |
| 2013-11-13 | $12.06 | $16.54 | 700 | — | — |
| 2013-11-12 | $11.87 | $16.28 | 7,900 | — | — |
| 2013-11-11 | $12.06 | $16.54 | 5,100 | — | — |
| 2013-11-08 | $12.31 | $16.88 | 3,700 | — | — |
| 2013-11-07 | $12.49 | $17.13 | 1,300 | — | — |
| 2013-11-06 | $11.60 | $15.91 | 13,700 | — | — |
| 2013-11-05 | $11.16 | $15.31 | 4,600 | — | — |
| 2013-11-04 | $11.05 | $15.16 | 3,900 | — | — |
| 2013-11-01 | $10.95 | $15.02 | 4,400 | — | — |
| 2013-10-31 | $11.05 | $14.99 | 30,700 | — | — |
| 2013-10-30 | $10.89 | $14.77 | 6,500 | — | — |
| 2013-10-29 | $10.86 | $14.73 | 9,700 | — | — |
| 2013-10-28 | $10.80 | $14.65 | 5,700 | — | — |
| 2013-10-25 | $10.78 | $14.62 | 4,200 | — | — |
| 2013-10-24 | $10.82 | $14.68 | 1,100 | — | — |
| 2013-10-23 | $10.70 | $14.52 | 1,000 | — | — |
| 2013-10-22 | $10.68 | $14.49 | 8,600 | — | — |
| 2013-10-21 | $10.84 | $14.71 | 7,300 | — | — |
| 2013-10-18 | $10.83 | $14.69 | 5,800 | — | — |
| 2013-10-17 | $10.80 | $14.65 | 8,000 | — | — |
| 2013-10-16 | $10.79 | $14.64 | 500 | — | — |
| 2013-10-15 | $10.78 | $14.62 | 1,400 | — | — |
| 2013-10-14 | $10.90 | $14.79 | 2,800 | — | — |
| 2013-10-11 | $10.76 | $14.60 | 1,900 | — | — |
| 2013-10-10 | $10.79 | $14.64 | 1,600 | — | — |
| 2013-10-09 | $10.75 | $14.58 | 1,100 | — | — |
| 2013-10-08 | $10.84 | $14.71 | 300 | — | — |
| 2013-10-07 | $10.80 | $14.65 | 300 | — | — |
| 2013-10-04 | $10.83 | $14.69 | 3,900 | — | — |
| 2013-10-03 | $10.71 | $14.53 | 1,700 | — | — |
| 2013-10-02 | $10.84 | $14.71 | 3,600 | — | — |
| 2013-10-01 | $10.83 | $14.69 | 1,800 | — | — |
| 2013-09-30 | $10.85 | $14.72 | 1,300 | — | — |
| 2013-09-27 | $10.87 | $14.75 | 100 | — | — |
| 2013-09-26 | $10.83 | $14.69 | 1,700 | — | — |
| 2013-09-25 | $10.73 | $14.56 | 1,300 | — | — |
| 2013-09-24 | $10.70 | $14.52 | 1,000 | — | — |
| 2013-09-23 | $10.83 | $14.69 | 1,900 | — | — |
| 2013-09-20 | $10.75 | $14.58 | 6,700 | — | — |
| 2013-09-19 | $10.65 | $14.45 | 5,800 | — | — |
| 2013-09-18 | $10.73 | $14.56 | 3,000 | — | — |
| 2013-09-17 | $10.75 | $14.58 | 16,500 | — | — |
| 2013-09-16 | $10.75 | $14.58 | 10,600 | — | — |
| 2013-09-13 | $10.74 | $14.57 | 200 | — | — |
| 2013-09-12 | $10.76 | $14.60 | 2,500 | — | — |
| 2013-09-11 | $10.87 | $14.75 | 12,600 | — | — |
| 2013-09-10 | $10.70 | $14.52 | 5,400 | — | — |
| 2013-09-09 | $10.79 | $14.64 | 11,900 | — | — |
| 2013-09-06 | $10.75 | $14.58 | 8,200 | — | — |
| 2013-09-05 | $10.68 | $14.49 | 2,400 | — | — |
| 2013-09-04 | $10.70 | $14.52 | 5,200 | — | — |
| 2013-09-03 | $10.79 | $14.64 | 16,000 | — | — |
| 2013-08-30 | $10.60 | $14.38 | 5,200 | — | — |
| 2013-08-29 | $10.55 | $14.31 | 600 | — | — |
| 2013-08-28 | $10.72 | $14.54 | 11,800 | — | — |
| 2013-08-27 | $10.52 | $14.27 | 11,800 | — | — |
| 2013-08-26 | $10.58 | $14.35 | 700 | — | — |
| 2013-08-23 | $10.64 | $14.43 | 4,300 | — | — |
| 2013-08-22 | $10.57 | $14.34 | 8,900 | — | — |
| 2013-08-21 | $10.52 | $14.27 | 700 | — | — |
| 2013-08-20 | $10.55 | $14.31 | 7,700 | — | — |
| 2013-08-19 | $10.72 | $14.54 | 2,700 | — | — |
| 2013-08-16 | $10.55 | $14.31 | 3,300 | — | — |
| 2013-08-15 | $10.50 | $14.24 | 200 | — | — |
| 2013-08-14 | $10.58 | $14.35 | 800 | — | — |
| 2013-08-13 | $10.48 | $14.22 | 10,400 | — | — |
| 2013-08-12 | $10.31 | $13.99 | 3,100 | — | — |
| 2013-08-09 | $10.54 | $14.30 | 3,700 | — | — |
| 2013-08-08 | $10.50 | $14.24 | 3,800 | — | — |
| 2013-08-07 | $10.50 | $14.24 | 2,200 | — | — |
| 2013-08-06 | $10.55 | $14.31 | 10,000 | — | — |
| 2013-08-05 | $10.50 | $14.24 | 1,700 | — | — |
| 2013-08-02 | $10.46 | $14.19 | 900 | — | — |
| 2013-08-01 | $10.68 | $14.33 | 4,600 | — | — |
| 2013-07-31 | $10.53 | $14.12 | 1,100 | — | — |
| 2013-07-30 | $10.31 | $13.83 | 5,000 | — | — |
| 2013-07-29 | $10.51 | $14.10 | 2,200 | — | — |
| 2013-07-26 | $10.66 | $14.30 | 6,800 | — | — |
| 2013-07-25 | $10.41 | $13.96 | 600 | — | — |
| 2013-07-24 | $10.62 | $14.25 | 1,000 | — | — |
| 2013-07-23 | $10.62 | $14.25 | 2,100 | — | — |
| 2013-07-22 | $10.71 | $14.37 | 1,000 | — | — |
| 2013-07-19 | $10.62 | $14.25 | 100 | — | — |
| 2013-07-18 | $10.76 | $14.43 | 3,300 | — | — |
| 2013-07-17 | $10.38 | $13.92 | 13,200 | — | — |
| 2013-07-16 | $10.31 | $13.83 | 900 | — | — |
| 2013-07-15 | $10.30 | $13.82 | 5,900 | — | — |
| 2013-07-12 | $10.30 | $13.82 | 200 | — | — |
| 2013-07-11 | $10.34 | $13.87 | 39,500 | — | — |
| 2013-07-10 | $10.32 | $13.84 | 3,400 | — | — |
| 2013-07-09 | $10.37 | $13.91 | 1,500 | — | — |
| 2013-07-08 | $10.44 | $14.00 | 600 | — | — |
| 2013-07-05 | $10.58 | $14.19 | 1,100 | — | — |
| 2013-07-03 | $10.34 | $13.87 | 100 | — | — |
| 2013-07-02 | $10.45 | $14.02 | 3,600 | — | — |
| 2013-07-01 | $10.40 | $13.95 | 19,700 | — | — |
| 2013-06-28 | $10.54 | $14.14 | 4,100 | — | — |
| 2013-06-27 | $10.47 | $14.04 | 800 | — | — |
| 2013-06-26 | $10.47 | $14.04 | 700 | — | — |
| 2013-06-25 | $10.33 | $13.86 | 600 | — | — |
| 2013-06-24 | $10.20 | $13.68 | 3,700 | — | — |
| 2013-06-21 | $10.50 | $14.08 | 4,100 | — | — |
| 2013-06-20 | $10.30 | $13.82 | 300 | — | — |
| 2013-06-19 | $10.40 | $13.95 | 4,600 | — | — |
| 2013-06-18 | $10.31 | $13.83 | 6,500 | — | — |
| 2013-06-17 | $10.23 | $13.72 | 7,700 | — | — |
| 2013-06-14 | $10.30 | $13.82 | 6,200 | — | — |
| 2013-06-13 | $10.39 | $13.94 | 5,700 | — | — |
| 2013-06-12 | $10.16 | $13.63 | 6,700 | — | — |
| 2013-06-11 | $10.03 | $13.45 | 3,600 | — | — |
| 2013-06-10 | $10.15 | $13.61 | 2,900 | — | — |
| 2013-06-07 | $10.06 | $13.49 | 10,000 | — | — |
| 2013-06-06 | $10.25 | $13.75 | 200 | — | — |
| 2013-06-05 | $10.35 | $13.88 | 1,100 | — | — |
| 2013-06-04 | $10.35 | $13.88 | 300 | — | — |
| 2013-06-03 | $10.36 | $13.90 | 1,000 | — | — |
| 2013-05-31 | $10.22 | $13.71 | 1,100 | — | — |
| 2013-05-30 | $10.20 | $13.68 | 300 | — | — |
| 2013-05-29 | $10.36 | $13.90 | 100 | — | — |
| 2013-05-28 | $10.32 | $13.84 | 3,700 | — | — |
| 2013-05-24 | $10.36 | $13.90 | 2,000 | — | — |
| 2013-05-23 | $10.20 | $13.68 | 1,100 | — | — |
| 2013-05-22 | $10.17 | $13.64 | 3,200 | — | — |
| 2013-05-21 | $10.20 | $13.68 | 4,500 | — | — |
| 2013-05-20 | $10.21 | $13.70 | 3,500 | — | — |
| 2013-05-17 | $10.19 | $13.67 | 2,800 | — | — |
| 2013-05-16 | $10.40 | $13.95 | 2,100 | — | — |
| 2013-05-15 | $10.41 | $13.96 | 700 | — | — |
| 2013-05-14 | $10.35 | $13.88 | 4,200 | — | — |
| 2013-05-13 | $10.03 | $13.45 | 500 | — | — |
| 2013-05-10 | $10.21 | $13.70 | 3,100 | — | — |
| 2013-05-09 | $10.67 | $14.31 | 3,100 | — | — |
| 2013-05-08 | $10.20 | $13.68 | 3,600 | — | — |
| 2013-05-07 | $10.25 | $13.75 | 700 | — | — |
| 2013-05-06 | $10.25 | $13.75 | 5,800 | — | — |
| 2013-05-03 | $10.35 | $13.88 | 4,600 | — | — |
| 2013-05-02 | $10.50 | $13.92 | 2,100 | — | — |
| 2013-05-01 | $10.42 | $13.82 | 5,600 | — | — |
| 2013-04-30 | $10.42 | $13.82 | 3,300 | — | — |
| 2013-04-29 | $10.47 | $13.88 | 1,600 | — | — |
| 2013-04-26 | $10.17 | $13.49 | 3,700 | — | — |
| 2013-04-25 | $10.16 | $13.47 | 9,400 | — | — |
| 2013-04-24 | $10.15 | $13.46 | 44,800 | — | — |
| 2013-04-23 | $10.18 | $13.50 | 42,800 | — | — |
| 2013-04-22 | $10.22 | $13.55 | 200 | — | — |
| 2013-04-19 | $10.00 | $13.26 | 1,700 | — | — |
| 2013-04-18 | $10.20 | $13.53 | 800 | — | — |
| 2013-04-17 | $10.15 | $13.46 | 3,100 | — | — |
| 2013-04-16 | $10.17 | $13.49 | 2,100 | — | — |
| 2013-04-15 | $10.46 | $13.87 | 13,800 | — | — |
| 2013-04-12 | $10.32 | $13.68 | 400 | — | — |
| 2013-04-11 | $10.29 | $13.64 | 300 | — | — |
| 2013-04-10 | $10.29 | $13.64 | 8,900 | — | — |
| 2013-04-09 | $10.09 | $13.38 | 400 | — | — |
| 2013-04-08 | $10.14 | $13.45 | 3,200 | — | — |
| 2013-04-05 | $10.07 | $13.35 | 2,000 | — | — |
| 2013-04-04 | $10.06 | $13.34 | 400 | — | — |
| 2013-04-03 | $9.90 | $13.13 | 1,600 | — | — |
| 2013-04-02 | $10.02 | $13.29 | 9,500 | — | — |
| 2013-04-01 | $9.90 | $13.13 | 1,700 | — | — |
| 2013-03-28 | $9.72 | $12.89 | 4,100 | — | — |
| 2013-03-27 | $9.79 | $12.98 | 2,700 | — | — |
| 2013-03-26 | $9.97 | $13.22 | 2,500 | — | — |
| 2013-03-25 | $9.89 | $13.11 | 400 | — | — |
| 2013-03-22 | $9.90 | $13.13 | 0 | — | — |
| 2013-03-21 | $9.90 | $13.13 | 1,400 | — | — |
| 2013-03-20 | $9.86 | $13.07 | 2,200 | — | — |
| 2013-03-19 | $10.16 | $13.47 | 200 | — | — |
| 2013-03-18 | $10.00 | $13.26 | 2,600 | — | — |
| 2013-03-15 | $9.80 | $13.00 | 5,000 | — | — |
| 2013-03-14 | $9.91 | $13.14 | 3,500 | — | — |
| 2013-03-13 | $9.87 | $13.09 | 700 | — | — |
| 2013-03-12 | $9.86 | $13.07 | 800 | — | — |
| 2013-03-11 | $9.88 | $13.10 | 2,400 | — | — |
| 2013-03-08 | $9.89 | $13.11 | 6,800 | — | — |
| 2013-03-07 | $9.81 | $13.01 | 300 | — | — |
| 2013-03-06 | $9.91 | $13.14 | 1,300 | — | — |
| 2013-03-05 | $9.75 | $12.93 | 1,100 | — | — |
| 2013-03-04 | $9.90 | $13.13 | 800 | — | — |
| 2013-03-01 | $9.89 | $13.11 | 2,600 | — | — |
| 2013-02-28 | $9.67 | $12.82 | 1,600 | — | — |
| 2013-02-27 | $9.72 | $12.89 | 2,200 | — | — |
| 2013-02-26 | $9.80 | $13.00 | 2,200 | — | — |
| 2013-02-25 | $9.83 | $13.03 | 2,600 | — | — |
| 2013-02-22 | $10.12 | $13.42 | 3,600 | — | — |
| 2013-02-21 | $9.86 | $13.07 | 0 | — | — |
| 2013-02-20 | $9.86 | $13.07 | 25,600 | — | — |
| 2013-02-19 | $10.00 | $13.26 | 6,400 | — | — |
| 2013-02-15 | $9.68 | $12.84 | 0 | — | — |
| 2013-02-14 | $9.68 | $12.84 | 0 | — | — |
| 2013-02-13 | $9.68 | $12.84 | 2,200 | — | — |
| 2013-02-12 | $9.55 | $12.66 | 2,600 | — | — |
| 2013-02-11 | $9.57 | $12.69 | 200 | — | — |
| 2013-02-08 | $9.77 | $12.96 | 800 | — | — |
| 2013-02-07 | $10.17 | $13.49 | 3,900 | — | — |
| 2013-02-06 | $9.90 | $13.13 | 4,900 | — | — |
| 2013-02-05 | $9.73 | $12.90 | 2,800 | — | — |
| 2013-02-04 | $9.78 | $12.81 | 5,100 | — | — |
| 2013-02-01 | $9.74 | $12.76 | 8,900 | — | — |
| 2013-01-31 | $9.52 | $12.47 | 34,100 | — | — |
| 2013-01-30 | $9.76 | $12.78 | 3,100 | — | — |
| 2013-01-29 | $9.76 | $12.78 | 8,500 | — | — |
| 2013-01-28 | $9.65 | $12.64 | 800 | — | — |
| 2013-01-25 | $9.64 | $12.63 | 1,000 | — | — |
| 2013-01-24 | $9.75 | $12.77 | 13,800 | — | — |
| 2013-01-23 | $9.62 | $12.60 | 10,800 | — | — |
| 2013-01-22 | $9.69 | $12.69 | 1,200 | — | — |
| 2013-01-18 | $9.64 | $12.63 | 7,800 | — | — |
| 2013-01-17 | $9.03 | $11.83 | 17,800 | — | — |
| 2013-01-16 | $8.92 | $11.68 | 15,600 | — | — |
| 2013-01-15 | $8.94 | $11.71 | 18,000 | — | — |
| 2013-01-14 | $9.04 | $11.84 | 10,100 | — | — |
| 2013-01-11 | $9.29 | $12.17 | 3,900 | — | — |
| 2013-01-10 | $9.37 | $12.27 | 24,300 | — | — |
| 2013-01-09 | $9.49 | $12.43 | 300 | — | — |
| 2013-01-08 | $9.27 | $12.14 | 22,900 | — | — |
| 2013-01-07 | $9.38 | $12.29 | 1,100 | — | — |
| 2013-01-04 | $9.53 | $12.48 | 7,400 | — | — |
| 2013-01-03 | $9.81 | $12.85 | 8,300 | — | — |
| 2013-01-02 | $9.50 | $12.44 | 16,500 | — | — |