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
- 1973-02-21 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 | $13.25 | $17.92 | 6,000 | — | — |
| 2013-12-30 | $13.60 | $18.40 | 11,700 | — | — |
| 2013-12-27 | $14.36 | $19.43 | 7,000 | — | — |
| 2013-12-26 | $14.63 | $19.79 | 3,200 | — | — |
| 2013-12-24 | $14.25 | $19.28 | 7,800 | — | — |
| 2013-12-23 | $14.54 | $19.67 | 27,300 | — | — |
| 2013-12-20 | $13.26 | $17.94 | 5,900 | — | — |
| 2013-12-19 | $12.97 | $17.55 | 6,100 | — | — |
| 2013-12-18 | $13.10 | $17.72 | 3,700 | — | — |
| 2013-12-17 | $12.75 | $17.25 | 1,300 | — | — |
| 2013-12-16 | $12.35 | $16.71 | 800 | — | — |
| 2013-12-13 | $12.14 | $16.42 | 600 | — | — |
| 2013-12-12 | $12.14 | $16.42 | 0 | — | — |
| 2013-12-11 | $12.14 | $16.42 | 300 | — | — |
| 2013-12-10 | $11.99 | $16.22 | 2,600 | — | — |
| 2013-12-09 | $11.89 | $16.08 | 8,900 | — | — |
| 2013-12-06 | $11.78 | $15.94 | 0 | — | — |
| 2013-12-05 | $11.78 | $15.94 | 9,400 | — | — |
| 2013-12-04 | $11.76 | $15.91 | 26,000 | — | — |
| 2013-12-03 | $10.88 | $14.72 | 2,000 | — | — |
| 2013-12-02 | $10.81 | $14.62 | 200 | — | — |
| 2013-11-29 | $10.77 | $14.57 | 1,500 | — | — |
| 2013-11-27 | $10.57 | $14.30 | 0 | — | — |
| 2013-11-26 | $10.57 | $14.30 | 100 | — | — |
| 2013-11-25 | $10.53 | $14.24 | 3,800 | — | — |
| 2013-11-22 | $10.41 | $14.08 | 2,200 | — | — |
| 2013-11-21 | $10.35 | $14.00 | 100 | — | — |
| 2013-11-20 | $10.36 | $14.01 | 500 | — | — |
| 2013-11-19 | $10.34 | $13.99 | 500 | — | — |
| 2013-11-18 | $10.27 | $13.89 | 600 | — | — |
| 2013-11-15 | $10.35 | $14.00 | 1,100 | — | — |
| 2013-11-14 | $10.50 | $14.20 | 600 | — | — |
| 2013-11-13 | $10.50 | $14.20 | 0 | — | — |
| 2013-11-12 | $10.50 | $14.20 | 0 | — | — |
| 2013-11-11 | $10.50 | $14.20 | 500 | — | — |
| 2013-11-08 | $10.30 | $13.93 | 100 | — | — |
| 2013-11-07 | $10.30 | $13.93 | 0 | — | — |
| 2013-11-06 | $10.30 | $13.93 | 0 | — | — |
| 2013-11-05 | $10.30 | $13.93 | 0 | — | — |
| 2013-11-04 | $10.30 | $13.93 | 1,100 | — | — |
| 2013-11-01 | $10.68 | $14.45 | 22,900 | — | — |
| 2013-10-31 | $11.08 | $14.99 | 1,000 | — | — |
| 2013-10-30 | $10.51 | $14.22 | 24,800 | — | — |
| 2013-10-29 | $10.53 | $14.24 | 5,000 | — | — |
| 2013-10-28 | $10.49 | $14.19 | 200 | — | — |
| 2013-10-25 | $10.47 | $14.16 | 700 | — | — |
| 2013-10-24 | $10.61 | $14.35 | 300 | — | — |
| 2013-10-23 | $10.61 | $14.35 | 2,800 | — | — |
| 2013-10-22 | $10.33 | $13.97 | 600 | — | — |
| 2013-10-21 | $10.28 | $13.91 | 200 | — | — |
| 2013-10-18 | $10.23 | $13.84 | 700 | — | — |
| 2013-10-17 | $10.15 | $13.73 | 0 | — | — |
| 2013-10-16 | $10.15 | $13.73 | 300 | — | — |
| 2013-10-15 | $10.15 | $13.73 | 1,500 | — | — |
| 2013-10-14 | $10.07 | $13.62 | 0 | — | — |
| 2013-10-11 | $10.07 | $13.62 | 100 | — | — |
| 2013-10-10 | $9.97 | $13.49 | 700 | — | — |
| 2013-10-09 | $10.21 | $13.81 | 400 | — | — |
| 2013-10-08 | $10.26 | $13.88 | 300 | — | — |
| 2013-10-07 | $10.22 | $13.83 | 700 | — | — |
| 2013-10-04 | $10.30 | $13.93 | 1,200 | — | — |
| 2013-10-03 | $10.39 | $14.06 | 0 | — | — |
| 2013-10-02 | $10.39 | $14.06 | 800 | — | — |
| 2013-10-01 | $10.30 | $13.93 | 0 | — | — |
| 2013-09-30 | $10.30 | $13.93 | 1,000 | — | — |
| 2013-09-27 | $10.44 | $14.12 | 0 | — | — |
| 2013-09-26 | $10.44 | $14.12 | 400 | — | — |
| 2013-09-25 | $10.45 | $14.14 | 0 | — | — |
| 2013-09-24 | $10.45 | $14.14 | 0 | — | — |
| 2013-09-23 | $10.45 | $14.14 | 200 | — | — |
| 2013-09-20 | $10.52 | $14.23 | 1,500 | — | — |
| 2013-09-19 | $10.00 | $13.53 | 1,300 | — | — |
| 2013-09-18 | $10.16 | $13.74 | 1,500 | — | — |
| 2013-09-17 | $9.94 | $13.45 | 3,000 | — | — |
| 2013-09-16 | $10.01 | $13.54 | 2,500 | — | — |
| 2013-09-13 | $10.05 | $13.60 | 2,300 | — | — |
| 2013-09-12 | $9.90 | $13.39 | 200 | — | — |
| 2013-09-11 | $10.02 | $13.55 | 0 | — | — |
| 2013-09-10 | $10.02 | $13.55 | 0 | — | — |
| 2013-09-09 | $10.02 | $13.55 | 4,100 | — | — |
| 2013-09-06 | $10.24 | $13.85 | 600 | — | — |
| 2013-09-05 | $10.00 | $13.53 | 900 | — | — |
| 2013-09-04 | $9.78 | $13.23 | 2,700 | — | — |
| 2013-09-03 | $9.84 | $13.31 | 1,300 | — | — |
| 2013-08-30 | $9.80 | $13.26 | 1,000 | — | — |
| 2013-08-29 | $9.69 | $13.11 | 700 | — | — |
| 2013-08-28 | $9.73 | $13.16 | 3,700 | — | — |
| 2013-08-27 | $9.85 | $13.32 | 1,600 | — | — |
| 2013-08-26 | $10.02 | $13.55 | 4,600 | — | — |
| 2013-08-23 | $9.81 | $13.27 | 200 | — | — |
| 2013-08-22 | $9.81 | $13.27 | 400 | — | — |
| 2013-08-21 | $9.64 | $13.04 | 3,200 | — | — |
| 2013-08-20 | $9.63 | $13.03 | 4,500 | — | — |
| 2013-08-19 | $9.82 | $13.28 | 1,900 | — | — |
| 2013-08-16 | $10.09 | $13.65 | 700 | — | — |
| 2013-08-15 | $10.32 | $13.96 | 5,400 | — | — |
| 2013-08-14 | $10.50 | $14.20 | 15,700 | — | — |
| 2013-08-13 | $10.20 | $13.80 | 1,800 | — | — |
| 2013-08-12 | $10.07 | $13.62 | 7,900 | — | — |
| 2013-08-09 | $10.00 | $13.53 | 6,900 | — | — |
| 2013-08-08 | $9.70 | $13.12 | 100 | — | — |
| 2013-08-07 | $9.58 | $12.96 | 300 | — | — |
| 2013-08-06 | $9.69 | $13.11 | 10,300 | — | — |
| 2013-08-05 | $9.40 | $12.72 | 2,400 | — | — |
| 2013-08-02 | $9.27 | $12.54 | 1,500 | — | — |
| 2013-08-01 | $9.13 | $12.35 | 800 | — | — |
| 2013-07-31 | $9.41 | $12.73 | 0 | — | — |
| 2013-07-30 | $9.41 | $12.73 | 800 | — | — |
| 2013-07-29 | $9.39 | $12.70 | 1,400 | — | — |
| 2013-07-26 | $9.48 | $12.82 | 700 | — | — |
| 2013-07-25 | $9.47 | $12.81 | 1,300 | — | — |
| 2013-07-24 | $9.39 | $12.70 | 500 | — | — |
| 2013-07-23 | $9.41 | $12.73 | 500 | — | — |
| 2013-07-22 | $9.43 | $12.76 | 200 | — | — |
| 2013-07-19 | $9.52 | $12.88 | 700 | — | — |
| 2013-07-18 | $9.45 | $12.78 | 1,300 | — | — |
| 2013-07-17 | $9.42 | $12.74 | 1,500 | — | — |
| 2013-07-16 | $9.46 | $12.80 | 200 | — | — |
| 2013-07-15 | $9.45 | $12.78 | 3,800 | — | — |
| 2013-07-12 | $9.54 | $12.91 | 100 | — | — |
| 2013-07-11 | $9.43 | $12.76 | 700 | — | — |
| 2013-07-10 | $9.45 | $12.78 | 4,000 | — | — |
| 2013-07-09 | $9.42 | $12.74 | 7,600 | — | — |
| 2013-07-08 | $9.48 | $12.82 | 500 | — | — |
| 2013-07-05 | $9.66 | $13.07 | 0 | — | — |
| 2013-07-03 | $9.66 | $13.07 | 3,800 | — | — |
| 2013-07-02 | $9.62 | $13.01 | 3,900 | — | — |
| 2013-07-01 | $9.50 | $12.85 | 300 | — | — |
| 2013-06-28 | $9.47 | $12.81 | 200 | — | — |
| 2013-06-27 | $9.50 | $12.85 | 2,200 | — | — |
| 2013-06-26 | $9.54 | $12.91 | 300 | — | — |
| 2013-06-25 | $9.62 | $13.01 | 700 | — | — |
| 2013-06-24 | $9.64 | $13.04 | 7,300 | — | — |
| 2013-06-21 | $9.65 | $13.05 | 600 | — | — |
| 2013-06-20 | $9.58 | $12.96 | 4,300 | — | — |
| 2013-06-19 | $10.00 | $13.53 | 0 | — | — |
| 2013-06-18 | $10.00 | $13.53 | 400 | — | — |
| 2013-06-17 | $9.84 | $13.31 | 3,700 | — | — |
| 2013-06-14 | $10.20 | $13.80 | 400 | — | — |
| 2013-06-13 | $10.06 | $13.61 | 2,600 | — | — |
| 2013-06-12 | $9.95 | $13.46 | 700 | — | — |
| 2013-06-11 | $10.00 | $13.53 | 4,000 | — | — |
| 2013-06-10 | $10.33 | $13.97 | 44,700 | — | — |
| 2013-06-07 | $9.53 | $12.89 | 1,100 | — | — |
| 2013-06-06 | $9.55 | $12.92 | 400 | — | — |
| 2013-06-05 | $9.56 | $12.93 | 5,500 | — | — |
| 2013-06-04 | $9.75 | $13.19 | 13,600 | — | — |
| 2013-06-03 | $9.99 | $13.51 | 6,500 | — | — |
| 2013-05-31 | $9.91 | $13.41 | 11,400 | — | — |
| 2013-05-30 | $10.11 | $13.68 | 16,600 | — | — |
| 2013-05-29 | $10.64 | $14.39 | 27,900 | — | — |
| 2013-05-28 | $10.35 | $14.00 | 99,800 | — | — |
| 2013-05-24 | $12.37 | $16.73 | 18,100 | — | — |
| 2013-05-23 | $12.77 | $17.28 | 25,500 | — | — |
| 2013-05-22 | $13.00 | $17.59 | 59,700 | — | — |
| 2013-05-21 | $12.75 | $17.25 | 339,700 | — | — |
| 2013-05-20 | $11.11 | $15.03 | 45,500 | — | — |
| 2013-05-17 | $10.18 | $13.77 | 60,400 | — | — |
| 2013-05-16 | $9.30 | $12.58 | 43,100 | — | — |
| 2013-05-15 | $8.70 | $11.77 | 8,200 | — | — |
| 2013-05-14 | $7.90 | $10.69 | 0 | — | — |
| 2013-05-13 | $7.90 | $10.69 | 0 | — | — |
| 2013-05-10 | $7.90 | $10.69 | 3,300 | — | — |
| 2013-05-09 | $7.67 | $10.38 | 0 | — | — |
| 2013-05-08 | $7.67 | $10.38 | 100 | — | — |
| 2013-05-07 | $7.70 | $10.42 | 0 | — | — |
| 2013-05-06 | $7.70 | $10.42 | 200 | — | — |
| 2013-05-03 | $7.70 | $10.42 | 2,900 | — | — |
| 2013-05-02 | $7.70 | $10.42 | 0 | — | — |
| 2013-05-01 | $7.70 | $10.42 | 0 | — | — |
| 2013-04-30 | $7.70 | $10.42 | 800 | — | — |
| 2013-04-29 | $7.70 | $10.42 | 9,200 | — | — |
| 2013-04-26 | $7.70 | $10.42 | 0 | — | — |
| 2013-04-25 | $7.70 | $10.42 | 2,000 | — | — |
| 2013-04-24 | $7.65 | $10.35 | 0 | — | — |
| 2013-04-23 | $7.65 | $10.35 | 0 | — | — |
| 2013-04-22 | $7.65 | $10.35 | 0 | — | — |
| 2013-04-19 | $7.65 | $10.35 | 100 | — | — |
| 2013-04-18 | $7.65 | $10.35 | 0 | — | — |
| 2013-04-17 | $7.65 | $10.35 | 200 | — | — |
| 2013-04-16 | $7.70 | $10.42 | 200 | — | — |
| 2013-04-15 | $7.65 | $10.35 | 1,000 | — | — |
| 2013-04-12 | $7.70 | $10.42 | 3,000 | — | — |
| 2013-04-11 | $7.70 | $10.42 | 400 | — | — |
| 2013-04-10 | $7.70 | $10.42 | 2,400 | — | — |
| 2013-04-09 | $7.70 | $10.42 | 0 | — | — |
| 2013-04-08 | $7.70 | $10.42 | 300 | — | — |
| 2013-04-05 | $7.68 | $10.39 | 1,400 | — | — |
| 2013-04-04 | $7.65 | $10.35 | 19,200 | — | — |
| 2013-04-03 | $7.70 | $10.42 | 0 | — | — |
| 2013-04-02 | $7.70 | $10.42 | 0 | — | — |
| 2013-04-01 | $7.70 | $10.42 | 0 | — | — |
| 2013-03-28 | $7.70 | $10.42 | 100 | — | — |
| 2013-03-27 | $7.71 | $10.43 | 3,500 | — | — |
| 2013-03-26 | $7.62 | $10.31 | 6,000 | — | — |
| 2013-03-25 | $7.70 | $10.42 | 1,000 | — | — |
| 2013-03-22 | $7.75 | $10.48 | 1,200 | — | — |
| 2013-03-21 | $7.67 | $10.38 | 300 | — | — |
| 2013-03-20 | $7.57 | $10.24 | 1,700 | — | — |
| 2013-03-19 | $7.53 | $10.19 | 600 | — | — |
| 2013-03-18 | $7.69 | $10.40 | 0 | — | — |
| 2013-03-15 | $7.69 | $10.40 | 10,900 | — | — |
| 2013-03-14 | $7.88 | $10.66 | 0 | — | — |
| 2013-03-13 | $7.88 | $10.66 | 0 | — | — |
| 2013-03-12 | $7.88 | $10.66 | 0 | — | — |
| 2013-03-11 | $7.88 | $10.66 | 3,800 | — | — |
| 2013-03-08 | $7.80 | $10.55 | 600 | — | — |
| 2013-03-07 | $7.70 | $10.42 | 500 | — | — |
| 2013-03-06 | $7.73 | $10.46 | 1,100 | — | — |
| 2013-03-05 | $7.71 | $10.43 | 1,200 | — | — |
| 2013-03-04 | $7.64 | $10.34 | 300 | — | — |
| 2013-03-01 | $7.70 | $10.42 | 500 | — | — |
| 2013-02-28 | $7.67 | $10.38 | 1,100 | — | — |
| 2013-02-27 | $7.70 | $10.42 | 1,600 | — | — |
| 2013-02-26 | $7.70 | $10.42 | 600 | — | — |
| 2013-02-25 | $7.71 | $10.43 | 500 | — | — |
| 2013-02-22 | $7.75 | $10.48 | 0 | — | — |
| 2013-02-21 | $7.75 | $10.48 | 0 | — | — |
| 2013-02-20 | $7.75 | $10.48 | 0 | — | — |
| 2013-02-19 | $7.75 | $10.48 | 0 | — | — |
| 2013-02-15 | $7.75 | $10.48 | 0 | — | — |
| 2013-02-14 | $7.75 | $10.48 | 1,500 | — | — |
| 2013-02-13 | $7.71 | $10.43 | 2,100 | — | — |
| 2013-02-12 | $7.69 | $10.40 | 100 | — | — |
| 2013-02-11 | $7.79 | $10.54 | 200 | — | — |
| 2013-02-08 | $7.79 | $10.54 | 200 | — | — |
| 2013-02-07 | $7.72 | $10.44 | 5,200 | — | — |
| 2013-02-06 | $7.80 | $10.55 | 100 | — | — |
| 2013-02-05 | $7.71 | $10.43 | 0 | — | — |
| 2013-02-04 | $7.71 | $10.43 | 0 | — | — |
| 2013-02-01 | $7.71 | $10.43 | 700 | — | — |
| 2013-01-31 | $7.62 | $10.31 | 0 | — | — |
| 2013-01-30 | $7.62 | $10.31 | 0 | — | — |
| 2013-01-29 | $7.62 | $10.31 | 100 | — | — |
| 2013-01-28 | $7.61 | $10.29 | 12,000 | — | — |
| 2013-01-25 | $7.81 | $10.57 | 0 | — | — |
| 2013-01-24 | $7.81 | $10.57 | 500 | — | — |
| 2013-01-23 | $7.82 | $10.58 | 0 | — | — |
| 2013-01-22 | $7.82 | $10.58 | 700 | — | — |
| 2013-01-18 | $7.80 | $10.55 | 0 | — | — |
| 2013-01-17 | $7.80 | $10.55 | 400 | — | — |
| 2013-01-16 | $7.76 | $10.50 | 0 | — | — |
| 2013-01-15 | $7.76 | $10.50 | 200 | — | — |
| 2013-01-14 | $7.62 | $10.31 | 0 | — | — |
| 2013-01-11 | $7.62 | $10.31 | 2,000 | — | — |
| 2013-01-10 | $7.75 | $10.48 | 400 | — | — |
| 2013-01-09 | $7.62 | $10.31 | 2,500 | — | — |
| 2013-01-08 | $7.70 | $10.42 | 100 | — | — |
| 2013-01-07 | $7.85 | $10.62 | 1,300 | — | — |
| 2013-01-04 | $7.75 | $10.48 | 0 | — | — |
| 2013-01-03 | $7.75 | $10.48 | 0 | — | — |
| 2013-01-02 | $7.75 | $10.48 | 500 | — | — |