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
- 1980-03-17 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 | $9.58 | $13.10 | 0 | — | — |
| 2013-12-30 | $9.58 | $13.10 | 8,200 | — | — |
| 2013-12-27 | $10.00 | $13.68 | 11,300 | — | — |
| 2013-12-26 | $9.76 | $13.35 | 2,000 | — | — |
| 2013-12-24 | $9.57 | $13.09 | 1,100 | — | — |
| 2013-12-23 | $9.65 | $13.20 | 2,100 | — | — |
| 2013-12-20 | $9.55 | $13.06 | 300 | — | — |
| 2013-12-19 | $9.85 | $13.47 | 0 | — | — |
| 2013-12-18 | $9.85 | $13.47 | 2,100 | — | — |
| 2013-12-17 | $9.59 | $13.11 | 1,500 | — | — |
| 2013-12-16 | $9.60 | $13.13 | 0 | — | — |
| 2013-12-13 | $9.60 | $13.13 | 5,300 | — | — |
| 2013-12-12 | $9.60 | $13.13 | 800 | — | — |
| 2013-12-11 | $9.93 | $13.58 | 0 | — | — |
| 2013-12-10 | $9.93 | $13.58 | 300 | — | — |
| 2013-12-09 | $9.95 | $13.61 | 1,600 | — | — |
| 2013-12-06 | $10.00 | $13.68 | 200 | — | — |
| 2013-12-05 | $9.99 | $13.66 | 0 | — | — |
| 2013-12-04 | $9.99 | $13.66 | 0 | — | — |
| 2013-12-03 | $9.99 | $13.66 | 1,100 | — | — |
| 2013-12-02 | $9.99 | $13.66 | 1,400 | — | — |
| 2013-11-29 | $9.56 | $13.07 | 0 | — | — |
| 2013-11-27 | $9.56 | $13.07 | 600 | — | — |
| 2013-11-26 | $9.58 | $13.10 | 500 | — | — |
| 2013-11-25 | $9.58 | $13.10 | 2,500 | — | — |
| 2013-11-22 | $9.70 | $13.27 | 2,200 | — | — |
| 2013-11-21 | $9.96 | $13.62 | 0 | — | — |
| 2013-11-20 | $9.96 | $13.62 | 100 | — | — |
| 2013-11-19 | $9.58 | $13.10 | 0 | — | — |
| 2013-11-18 | $9.58 | $13.10 | 0 | — | — |
| 2013-11-15 | $9.58 | $13.10 | 800 | — | — |
| 2013-11-14 | $9.50 | $12.99 | 100 | — | — |
| 2013-11-13 | $9.36 | $12.80 | 800 | — | — |
| 2013-11-12 | $9.75 | $13.33 | 500 | — | — |
| 2013-11-11 | $9.37 | $12.81 | 200 | — | — |
| 2013-11-08 | $9.70 | $13.27 | 500 | — | — |
| 2013-11-07 | $9.53 | $13.03 | 0 | — | — |
| 2013-11-06 | $9.53 | $13.03 | 300 | — | — |
| 2013-11-05 | $9.52 | $13.02 | 2,100 | — | — |
| 2013-11-04 | $9.54 | $13.05 | 0 | — | — |
| 2013-11-01 | $9.54 | $13.05 | 100 | — | — |
| 2013-10-31 | $10.09 | $13.80 | 400 | — | — |
| 2013-10-30 | $9.52 | $13.02 | 1,500 | — | — |
| 2013-10-29 | $9.87 | $13.50 | 900 | — | — |
| 2013-10-28 | $9.56 | $13.07 | 200 | — | — |
| 2013-10-25 | $10.01 | $13.69 | 500 | — | — |
| 2013-10-24 | $10.40 | $14.22 | 1,700 | — | — |
| 2013-10-23 | $10.30 | $14.09 | 600 | — | — |
| 2013-10-22 | $10.05 | $13.74 | 2,000 | — | — |
| 2013-10-21 | $9.56 | $13.07 | 5,800 | — | — |
| 2013-10-18 | $10.51 | $14.37 | 9,900 | — | — |
| 2013-10-17 | $12.39 | $16.94 | 100 | — | — |
| 2013-10-16 | $11.77 | $16.10 | 200 | — | — |
| 2013-10-15 | $11.90 | $16.27 | 1,500 | — | — |
| 2013-10-14 | $11.62 | $15.89 | 1,900 | — | — |
| 2013-10-11 | $11.89 | $16.26 | 7,300 | — | — |
| 2013-10-10 | $11.39 | $15.58 | 10,600 | — | — |
| 2013-10-09 | $9.82 | $13.43 | 3,500 | — | — |
| 2013-10-08 | $10.16 | $13.89 | 2,300 | — | — |
| 2013-10-07 | $10.37 | $14.18 | 100 | — | — |
| 2013-10-04 | $10.51 | $14.37 | 100 | — | — |
| 2013-10-03 | $10.56 | $14.44 | 6,100 | — | — |
| 2013-10-02 | $10.99 | $15.03 | 800 | — | — |
| 2013-10-01 | $10.55 | $14.43 | 8,300 | — | — |
| 2013-09-30 | $9.68 | $13.24 | 700 | — | — |
| 2013-09-27 | $9.43 | $12.90 | 1,700 | — | — |
| 2013-09-26 | $9.01 | $12.32 | 1,900 | — | — |
| 2013-09-25 | $9.06 | $12.39 | 0 | — | — |
| 2013-09-24 | $9.06 | $12.39 | 0 | — | — |
| 2013-09-23 | $9.06 | $12.39 | 2,800 | — | — |
| 2013-09-20 | $9.28 | $12.69 | 7,800 | — | — |
| 2013-09-19 | $8.99 | $12.29 | 14,600 | — | — |
| 2013-09-18 | $8.99 | $12.29 | 200 | — | — |
| 2013-09-17 | $9.04 | $12.36 | 3,800 | — | — |
| 2013-09-16 | $9.05 | $12.38 | 6,600 | — | — |
| 2013-09-13 | $9.12 | $12.47 | 7,000 | — | — |
| 2013-09-12 | $9.28 | $12.69 | 94,100 | — | — |
| 2013-09-11 | $9.02 | $12.34 | 7,800 | — | — |
| 2013-09-10 | $8.95 | $12.24 | 13,000 | — | — |
| 2013-09-09 | $9.01 | $12.32 | 4,800 | — | — |
| 2013-09-06 | $9.27 | $12.68 | 2,500 | — | — |
| 2013-09-05 | $9.18 | $12.55 | 6,100 | — | — |
| 2013-09-04 | $8.85 | $12.10 | 3,100 | — | — |
| 2013-09-03 | $8.94 | $12.23 | 1,800 | — | — |
| 2013-08-30 | $8.78 | $12.01 | 0 | — | — |
| 2013-08-29 | $8.78 | $12.01 | 0 | — | — |
| 2013-08-28 | $8.78 | $12.01 | 200 | — | — |
| 2013-08-27 | $8.69 | $11.88 | 200 | — | — |
| 2013-08-26 | $8.78 | $12.01 | 1,800 | — | — |
| 2013-08-23 | $8.59 | $11.75 | 0 | — | — |
| 2013-08-22 | $8.59 | $11.75 | 0 | — | — |
| 2013-08-21 | $8.59 | $11.75 | 200 | — | — |
| 2013-08-20 | $8.60 | $11.76 | 1,600 | — | — |
| 2013-08-19 | $8.09 | $11.06 | 2,300 | — | — |
| 2013-08-16 | $9.05 | $12.38 | 2,100 | — | — |
| 2013-08-15 | $8.99 | $12.29 | 1,800 | — | — |
| 2013-08-14 | $8.88 | $12.14 | 2,300 | — | — |
| 2013-08-13 | $8.69 | $11.88 | 4,900 | — | — |
| 2013-08-12 | $7.98 | $10.91 | 400 | — | — |
| 2013-08-09 | $7.80 | $10.67 | 4,500 | — | — |
| 2013-08-08 | $7.65 | $10.46 | 2,000 | — | — |
| 2013-08-07 | $7.31 | $10.00 | 0 | — | — |
| 2013-08-06 | $7.31 | $10.00 | 0 | — | — |
| 2013-08-05 | $7.31 | $10.00 | 0 | — | — |
| 2013-08-02 | $7.31 | $10.00 | 1,700 | — | — |
| 2013-08-01 | $7.43 | $10.16 | 1,500 | — | — |
| 2013-07-31 | $7.38 | $10.09 | 200 | — | — |
| 2013-07-30 | $7.40 | $10.12 | 700 | — | — |
| 2013-07-29 | $7.36 | $10.07 | 400 | — | — |
| 2013-07-26 | $7.32 | $10.01 | 0 | — | — |
| 2013-07-25 | $7.32 | $10.01 | 100 | — | — |
| 2013-07-24 | $7.44 | $10.17 | 1,700 | — | — |
| 2013-07-23 | $7.57 | $10.35 | 0 | — | — |
| 2013-07-22 | $7.57 | $10.35 | 1,300 | — | — |
| 2013-07-19 | $7.43 | $10.16 | 3,100 | — | — |
| 2013-07-18 | $7.60 | $10.39 | 300 | — | — |
| 2013-07-17 | $7.41 | $10.13 | 300 | — | — |
| 2013-07-16 | $7.40 | $10.12 | 1,400 | — | — |
| 2013-07-15 | $7.37 | $10.08 | 1,900 | — | — |
| 2013-07-12 | $7.49 | $10.24 | 0 | — | — |
| 2013-07-11 | $7.49 | $10.24 | 1,400 | — | — |
| 2013-07-10 | $7.25 | $9.91 | 1,700 | — | — |
| 2013-07-09 | $7.11 | $9.72 | 500 | — | — |
| 2013-07-08 | $7.21 | $9.86 | 700 | — | — |
| 2013-07-05 | $7.40 | $10.12 | 1,700 | — | — |
| 2013-07-03 | $7.11 | $9.72 | 0 | — | — |
| 2013-07-02 | $7.11 | $9.72 | 0 | — | — |
| 2013-07-01 | $7.11 | $9.72 | 0 | — | — |
| 2013-06-28 | $7.11 | $9.72 | 1,300 | — | — |
| 2013-06-27 | $7.24 | $9.90 | 300 | — | — |
| 2013-06-26 | $7.34 | $10.04 | 400 | — | — |
| 2013-06-25 | $7.17 | $9.81 | 0 | — | — |
| 2013-06-24 | $7.17 | $9.81 | 0 | — | — |
| 2013-06-21 | $7.17 | $9.81 | 200 | — | — |
| 2013-06-20 | $7.06 | $9.65 | 5,600 | — | — |
| 2013-06-19 | $7.20 | $9.85 | 200 | — | — |
| 2013-06-18 | $7.19 | $9.83 | 500 | — | — |
| 2013-06-17 | $7.06 | $9.65 | 1,200 | — | — |
| 2013-06-14 | $7.25 | $9.91 | 300 | — | — |
| 2013-06-13 | $7.33 | $10.02 | 600 | — | — |
| 2013-06-12 | $7.20 | $9.85 | 1,100 | — | — |
| 2013-06-11 | $7.34 | $10.04 | 300 | — | — |
| 2013-06-10 | $7.29 | $9.97 | 4,600 | — | — |
| 2013-06-07 | $7.27 | $9.94 | 700 | — | — |
| 2013-06-06 | $7.43 | $10.16 | 0 | — | — |
| 2013-06-05 | $7.43 | $10.16 | 1,000 | — | — |
| 2013-06-04 | $7.55 | $10.33 | 1,000 | — | — |
| 2013-06-03 | $7.62 | $10.42 | 1,700 | — | — |
| 2013-05-31 | $7.89 | $10.79 | 3,200 | — | — |
| 2013-05-30 | $7.27 | $9.94 | 1,200 | — | — |
| 2013-05-29 | $7.21 | $9.86 | 2,400 | — | — |
| 2013-05-28 | $7.11 | $9.72 | 1,500 | — | — |
| 2013-05-24 | $7.17 | $9.81 | 1,100 | — | — |
| 2013-05-23 | $7.04 | $9.63 | 2,600 | — | — |
| 2013-05-22 | $7.30 | $9.98 | 400 | — | — |
| 2013-05-21 | $7.50 | $10.26 | 500 | — | — |
| 2013-05-20 | $7.11 | $9.72 | 1,100 | — | — |
| 2013-05-17 | $7.20 | $9.85 | 0 | — | — |
| 2013-05-16 | $7.20 | $9.85 | 1,400 | — | — |
| 2013-05-15 | $7.70 | $10.53 | 400 | — | — |
| 2013-05-14 | $7.13 | $9.75 | 600 | — | — |
| 2013-05-13 | $7.14 | $9.76 | 800 | — | — |
| 2013-05-10 | $7.23 | $9.89 | 1,400 | — | — |
| 2013-05-09 | $7.40 | $10.12 | 700 | — | — |
| 2013-05-08 | $7.40 | $10.12 | 500 | — | — |
| 2013-05-07 | $7.62 | $10.42 | 0 | — | — |
| 2013-05-06 | $7.62 | $10.42 | 800 | — | — |
| 2013-05-03 | $7.40 | $10.12 | 1,300 | — | — |
| 2013-05-02 | $7.40 | $10.12 | 2,800 | — | — |
| 2013-05-01 | $7.58 | $10.37 | 0 | — | — |
| 2013-04-30 | $7.58 | $10.37 | 0 | — | — |
| 2013-04-29 | $7.58 | $10.37 | 200 | — | — |
| 2013-04-26 | $8.25 | $11.28 | 100 | — | — |
| 2013-04-25 | $8.25 | $11.28 | 1,100 | — | — |
| 2013-04-24 | $8.25 | $11.28 | 0 | — | — |
| 2013-04-23 | $8.25 | $11.28 | 0 | — | — |
| 2013-04-22 | $8.25 | $11.28 | 200 | — | — |
| 2013-04-19 | $8.47 | $11.58 | 0 | — | — |
| 2013-04-18 | $8.47 | $11.58 | 0 | — | — |
| 2013-04-17 | $8.47 | $11.58 | 0 | — | — |
| 2013-04-16 | $8.47 | $11.58 | 0 | — | — |
| 2013-04-15 | $8.47 | $11.58 | 800 | — | — |
| 2013-04-12 | $8.46 | $11.57 | 400 | — | — |
| 2013-04-11 | $8.00 | $10.94 | 0 | — | — |
| 2013-04-10 | $8.00 | $10.94 | 0 | — | — |
| 2013-04-09 | $8.00 | $10.94 | 100 | — | — |
| 2013-04-08 | $8.02 | $10.97 | 0 | — | — |
| 2013-04-05 | $8.02 | $10.97 | 0 | — | — |
| 2013-04-04 | $8.02 | $10.97 | 1,500 | — | — |
| 2013-04-03 | $8.33 | $11.39 | 200 | — | — |
| 2013-04-02 | $8.13 | $11.12 | 100 | — | — |
| 2013-04-01 | $8.07 | $11.04 | 100 | — | — |
| 2013-03-28 | $8.03 | $10.98 | 1,700 | — | — |
| 2013-03-27 | $8.00 | $10.94 | 1,000 | — | — |
| 2013-03-26 | $8.01 | $10.95 | 0 | — | — |
| 2013-03-25 | $8.01 | $10.95 | 0 | — | — |
| 2013-03-22 | $8.01 | $10.95 | 200 | — | — |
| 2013-03-21 | $8.00 | $10.94 | 100 | — | — |
| 2013-03-20 | $8.00 | $10.94 | 0 | — | — |
| 2013-03-19 | $8.00 | $10.94 | 500 | — | — |
| 2013-03-18 | $7.54 | $10.31 | 0 | — | — |
| 2013-03-15 | $7.54 | $10.31 | 0 | — | — |
| 2013-03-14 | $7.54 | $10.31 | 0 | — | — |
| 2013-03-13 | $7.54 | $10.31 | 2,800 | — | — |
| 2013-03-12 | $7.40 | $10.12 | 800 | — | — |
| 2013-03-11 | $7.87 | $10.76 | 300 | — | — |
| 2013-03-08 | $7.88 | $10.78 | 1,800 | — | — |
| 2013-03-07 | $7.83 | $10.71 | 100 | — | — |
| 2013-03-06 | $7.84 | $10.72 | 200 | — | — |
| 2013-03-05 | $8.65 | $11.83 | 0 | — | — |
| 2013-03-04 | $8.65 | $11.83 | 300 | — | — |
| 2013-03-01 | $7.88 | $10.78 | 200 | — | — |
| 2013-02-28 | $7.89 | $10.79 | 0 | — | — |
| 2013-02-27 | $7.89 | $10.79 | 4,800 | — | — |
| 2013-02-26 | $7.98 | $10.91 | 1,000 | — | — |
| 2013-02-25 | $7.83 | $10.71 | 400 | — | — |
| 2013-02-22 | $7.95 | $10.87 | 2,100 | — | — |
| 2013-02-21 | $7.79 | $10.65 | 6,700 | — | — |
| 2013-02-20 | $7.21 | $9.86 | 1,900 | — | — |
| 2013-02-19 | $7.20 | $9.85 | 0 | — | — |
| 2013-02-15 | $7.20 | $9.85 | 2,500 | — | — |
| 2013-02-14 | $6.82 | $9.33 | 0 | — | — |
| 2013-02-13 | $6.82 | $9.33 | 0 | — | — |
| 2013-02-12 | $6.82 | $9.33 | 0 | — | — |
| 2013-02-11 | $6.82 | $9.33 | 0 | — | — |
| 2013-02-08 | $6.82 | $9.33 | 2,400 | — | — |
| 2013-02-07 | $6.70 | $9.16 | 1,500 | — | — |
| 2013-02-06 | $6.73 | $9.20 | 1,100 | — | — |
| 2013-02-05 | $6.50 | $8.89 | 5,300 | — | — |
| 2013-02-04 | $6.50 | $8.89 | 0 | — | — |
| 2013-02-01 | $6.50 | $8.89 | 0 | — | — |
| 2013-01-31 | $6.50 | $8.89 | 0 | — | — |
| 2013-01-30 | $6.50 | $8.89 | 3,500 | — | — |
| 2013-01-29 | $6.54 | $8.94 | 500 | — | — |
| 2013-01-28 | $6.51 | $8.90 | 100 | — | — |
| 2013-01-25 | $6.48 | $8.86 | 700 | — | — |
| 2013-01-24 | $6.97 | $9.53 | 0 | — | — |
| 2013-01-23 | $6.97 | $9.53 | 500 | — | — |
| 2013-01-22 | $6.46 | $8.83 | 1,000 | — | — |
| 2013-01-18 | $6.70 | $9.16 | 0 | — | — |
| 2013-01-17 | $6.70 | $9.16 | 0 | — | — |
| 2013-01-16 | $6.70 | $9.16 | 0 | — | — |
| 2013-01-15 | $6.70 | $9.16 | 400 | — | — |
| 2013-01-14 | $7.01 | $9.59 | 0 | — | — |
| 2013-01-11 | $7.01 | $9.59 | 0 | — | — |
| 2013-01-10 | $7.01 | $9.59 | 0 | — | — |
| 2013-01-09 | $7.01 | $9.59 | 300 | — | — |
| 2013-01-08 | $6.71 | $9.18 | 500 | — | — |
| 2013-01-07 | $6.71 | $9.18 | 2,600 | — | — |
| 2013-01-04 | $6.81 | $9.31 | 400 | — | — |
| 2013-01-03 | $6.80 | $9.30 | 300 | — | — |
| 2013-01-02 | $6.90 | $9.44 | 300 | — | — |