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
- 1993-09-20 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 | $13.44 | $23.28 | 38,700 | — | — |
| 2013-12-30 | $13.37 | $23.16 | 33,900 | — | — |
| 2013-12-27 | $13.51 | $23.39 | 52,500 | — | — |
| 2013-12-26 | $13.63 | $23.60 | 168,900 | — | — |
| 2013-12-24 | $13.44 | $23.28 | 100,200 | — | — |
| 2013-12-23 | $12.87 | $22.29 | 123,000 | — | — |
| 2013-12-20 | $12.81 | $22.18 | 218,400 | — | — |
| 2013-12-19 | $12.65 | $21.91 | 46,200 | — | — |
| 2013-12-18 | $12.68 | $21.97 | 60,600 | — | — |
| 2013-12-17 | $12.60 | $21.83 | 33,900 | — | — |
| 2013-12-16 | $12.67 | $21.94 | 91,800 | — | — |
| 2013-12-13 | $12.60 | $21.82 | 158,700 | — | — |
| 2013-12-12 | $12.47 | $21.59 | 117,000 | — | — |
| 2013-12-11 | $12.34 | $21.37 | 46,500 | — | — |
| 2013-12-10 | $12.66 | $21.93 | 164,400 | — | — |
| 2013-12-09 | $12.48 | $21.62 | 67,800 | — | — |
| 2013-12-06 | $12.51 | $21.67 | 53,100 | — | — |
| 2013-12-05 | $12.46 | $21.51 | 54,000 | — | — |
| 2013-12-04 | $12.42 | $21.44 | 43,500 | — | — |
| 2013-12-03 | $12.18 | $21.02 | 53,100 | — | — |
| 2013-12-02 | $12.55 | $21.67 | 54,000 | — | — |
| 2013-11-29 | $12.93 | $22.32 | 18,600 | — | — |
| 2013-11-27 | $12.86 | $22.20 | 158,100 | — | — |
| 2013-11-26 | $12.63 | $21.81 | 91,800 | — | — |
| 2013-11-25 | $12.39 | $21.38 | 29,700 | — | — |
| 2013-11-22 | $12.46 | $21.51 | 21,600 | — | — |
| 2013-11-21 | $12.45 | $21.48 | 31,800 | — | — |
| 2013-11-20 | $12.40 | $21.40 | 41,400 | — | — |
| 2013-11-19 | $12.39 | $21.39 | 29,700 | — | — |
| 2013-11-18 | $12.38 | $21.37 | 72,300 | — | — |
| 2013-11-15 | $12.31 | $21.24 | 46,800 | — | — |
| 2013-11-14 | $12.19 | $21.03 | 17,400 | — | — |
| 2013-11-13 | $12.32 | $21.26 | 21,900 | — | — |
| 2013-11-12 | $12.29 | $21.21 | 12,900 | — | — |
| 2013-11-11 | $12.34 | $21.30 | 8,700 | — | — |
| 2013-11-08 | $12.37 | $21.34 | 51,900 | — | — |
| 2013-11-07 | $12.31 | $21.24 | 52,500 | — | — |
| 2013-11-06 | $12.25 | $21.15 | 33,000 | — | — |
| 2013-11-05 | $12.23 | $21.10 | 10,500 | — | — |
| 2013-11-04 | $12.32 | $21.26 | 54,900 | — | — |
| 2013-11-01 | $12.31 | $21.25 | 56,400 | — | — |
| 2013-10-31 | $12.41 | $21.41 | 92,100 | — | — |
| 2013-10-30 | $12.42 | $21.44 | 73,800 | — | — |
| 2013-10-29 | $12.43 | $21.45 | 71,400 | — | — |
| 2013-10-28 | $12.37 | $21.36 | 74,100 | — | — |
| 2013-10-25 | $12.37 | $21.34 | 120,900 | — | — |
| 2013-10-24 | $12.20 | $21.06 | 10,800 | — | — |
| 2013-10-23 | $12.32 | $21.26 | 25,800 | — | — |
| 2013-10-22 | $12.33 | $21.28 | 27,600 | — | — |
| 2013-10-21 | $12.36 | $21.33 | 32,100 | — | — |
| 2013-10-18 | $12.37 | $21.34 | 37,200 | — | — |
| 2013-10-17 | $12.33 | $21.28 | 49,200 | — | — |
| 2013-10-16 | $12.56 | $21.68 | 28,500 | — | — |
| 2013-10-15 | $12.54 | $21.64 | 43,200 | — | — |
| 2013-10-14 | $12.65 | $21.84 | 32,100 | — | — |
| 2013-10-11 | $12.66 | $21.86 | 28,200 | — | — |
| 2013-10-10 | $12.67 | $21.86 | 62,700 | — | — |
| 2013-10-09 | $12.70 | $21.92 | 72,600 | — | — |
| 2013-10-08 | $12.67 | $21.87 | 78,000 | — | — |
| 2013-10-07 | $12.64 | $21.82 | 105,300 | — | — |
| 2013-10-04 | $12.78 | $22.06 | 16,800 | — | — |
| 2013-10-03 | $12.75 | $22.01 | 29,100 | — | — |
| 2013-10-02 | $12.84 | $22.16 | 73,200 | — | — |
| 2013-10-01 | $12.78 | $22.05 | 53,700 | — | — |
| 2013-09-30 | $12.67 | $21.86 | 105,600 | — | — |
| 2013-09-27 | $12.58 | $21.71 | 16,500 | — | — |
| 2013-09-26 | $12.65 | $21.84 | 20,700 | — | — |
| 2013-09-25 | $12.75 | $22.01 | 26,100 | — | — |
| 2013-09-24 | $12.70 | $21.93 | 24,000 | — | — |
| 2013-09-23 | $12.72 | $21.95 | 38,100 | — | — |
| 2013-09-20 | $12.58 | $21.72 | 179,700 | — | — |
| 2013-09-19 | $12.82 | $22.13 | 49,800 | — | — |
| 2013-09-18 | $12.86 | $22.19 | 77,700 | — | — |
| 2013-09-17 | $12.80 | $22.09 | 60,000 | — | — |
| 2013-09-16 | $12.75 | $22.01 | 80,400 | — | — |
| 2013-09-13 | $12.66 | $21.85 | 75,300 | — | — |
| 2013-09-12 | $12.67 | $21.87 | 274,500 | — | — |
| 2013-09-11 | $12.70 | $21.93 | 212,700 | — | — |
| 2013-09-10 | $12.66 | $21.85 | 87,000 | — | — |
| 2013-09-09 | $12.00 | $20.71 | 184,200 | — | — |
| 2013-09-06 | $11.55 | $19.94 | 242,400 | — | — |
| 2013-09-05 | $11.07 | $19.04 | 80,700 | — | — |
| 2013-09-04 | $10.80 | $18.56 | 51,300 | — | — |
| 2013-09-03 | $10.78 | $18.54 | 30,900 | — | — |
| 2013-08-30 | $10.51 | $18.07 | 200,700 | — | — |
| 2013-08-29 | $10.82 | $18.60 | 44,100 | — | — |
| 2013-08-28 | $10.65 | $18.30 | 71,100 | — | — |
| 2013-08-27 | $10.55 | $18.14 | 37,200 | — | — |
| 2013-08-26 | $10.87 | $18.69 | 34,200 | — | — |
| 2013-08-23 | $10.56 | $18.16 | 87,000 | — | — |
| 2013-08-22 | $10.40 | $17.87 | 78,600 | — | — |
| 2013-08-21 | $10.33 | $17.76 | 23,400 | — | — |
| 2013-08-20 | $10.38 | $17.85 | 24,000 | — | — |
| 2013-08-19 | $10.48 | $18.01 | 14,700 | — | — |
| 2013-08-16 | $10.50 | $18.05 | 41,100 | — | — |
| 2013-08-15 | $10.57 | $18.17 | 41,100 | — | — |
| 2013-08-14 | $10.73 | $18.44 | 39,900 | — | — |
| 2013-08-13 | $10.92 | $18.78 | 27,000 | — | — |
| 2013-08-12 | $10.93 | $18.80 | 50,700 | — | — |
| 2013-08-09 | $10.92 | $18.78 | 81,900 | — | — |
| 2013-08-08 | $10.93 | $18.79 | 57,000 | — | — |
| 2013-08-07 | $10.53 | $18.10 | 67,500 | — | — |
| 2013-08-06 | $10.30 | $17.70 | 90,000 | — | — |
| 2013-08-05 | $9.83 | $16.91 | 25,500 | — | — |
| 2013-08-02 | $9.85 | $16.94 | 90,600 | — | — |
| 2013-08-01 | $9.85 | $16.93 | 162,600 | — | — |
| 2013-07-31 | $9.81 | $16.86 | 156,300 | — | — |
| 2013-07-30 | $9.82 | $16.89 | 264,600 | — | — |
| 2013-07-29 | $9.92 | $17.05 | 87,000 | — | — |
| 2013-07-26 | $9.97 | $17.14 | 150,600 | — | — |
| 2013-07-25 | $9.97 | $17.14 | 278,400 | — | — |
| 2013-07-24 | $9.84 | $16.91 | 163,500 | — | — |
| 2013-07-23 | $9.61 | $16.52 | 197,700 | — | — |
| 2013-07-22 | $9.40 | $16.16 | 155,100 | — | — |
| 2013-07-19 | $9.13 | $15.70 | 126,000 | — | — |
| 2013-07-18 | $9.02 | $15.50 | 76,200 | — | — |
| 2013-07-17 | $9.00 | $15.47 | 101,700 | — | — |
| 2013-07-16 | $8.98 | $15.43 | 114,000 | — | — |
| 2013-07-15 | $8.92 | $15.33 | 58,800 | — | — |
| 2013-07-12 | $8.91 | $15.32 | 65,700 | — | — |
| 2013-07-11 | $8.92 | $15.33 | 64,200 | — | — |
| 2013-07-10 | $8.92 | $15.34 | 157,500 | — | — |
| 2013-07-09 | $8.91 | $15.32 | 199,500 | — | — |
| 2013-07-08 | $8.91 | $15.32 | 176,400 | — | — |
| 2013-07-05 | $8.85 | $15.21 | 60,600 | — | — |
| 2013-07-03 | $8.79 | $15.11 | 110,700 | — | — |
| 2013-07-02 | $8.73 | $15.01 | 116,400 | — | — |
| 2013-07-01 | $8.73 | $15.00 | 115,800 | — | — |
| 2013-06-28 | $8.76 | $15.06 | 2,268,000 | — | — |
| 2013-06-27 | $8.90 | $15.30 | 156,900 | — | — |
| 2013-06-26 | $8.91 | $15.32 | 51,600 | — | — |
| 2013-06-25 | $8.94 | $15.36 | 37,200 | — | — |
| 2013-06-24 | $8.93 | $15.36 | 151,200 | — | — |
| 2013-06-21 | $8.91 | $15.32 | 34,500 | — | — |
| 2013-06-20 | $8.95 | $15.39 | 20,700 | — | — |
| 2013-06-19 | $8.95 | $15.39 | 20,400 | — | — |
| 2013-06-18 | $8.95 | $15.38 | 37,800 | — | — |
| 2013-06-17 | $8.93 | $15.35 | 53,400 | — | — |
| 2013-06-14 | $8.87 | $15.24 | 8,700 | — | — |
| 2013-06-13 | $8.88 | $15.27 | 10,500 | — | — |
| 2013-06-12 | $8.92 | $15.33 | 15,600 | — | — |
| 2013-06-11 | $8.77 | $15.08 | 10,200 | — | — |
| 2013-06-10 | $8.87 | $15.25 | 21,000 | — | — |
| 2013-06-07 | $8.94 | $15.37 | 23,400 | — | — |
| 2013-06-06 | $8.95 | $15.32 | 4,200 | — | — |
| 2013-06-05 | $8.94 | $15.30 | 7,200 | — | — |
| 2013-06-04 | $8.93 | $15.28 | 8,100 | — | — |
| 2013-06-03 | $8.97 | $15.34 | 55,800 | — | — |
| 2013-05-31 | $8.97 | $15.34 | 29,700 | — | — |
| 2013-05-30 | $8.96 | $15.34 | 43,500 | — | — |
| 2013-05-29 | $8.99 | $15.39 | 9,000 | — | — |
| 2013-05-28 | $9.00 | $15.40 | 5,400 | — | — |
| 2013-05-24 | $8.99 | $15.39 | 25,200 | — | — |
| 2013-05-23 | $8.98 | $15.37 | 13,200 | — | — |
| 2013-05-22 | $9.00 | $15.39 | 30,300 | — | — |
| 2013-05-21 | $8.97 | $15.34 | 22,200 | — | — |
| 2013-05-20 | $9.00 | $15.40 | 53,700 | — | — |
| 2013-05-17 | $8.79 | $15.04 | 15,600 | — | — |
| 2013-05-16 | $8.73 | $14.94 | 3,300 | — | — |
| 2013-05-15 | $8.77 | $15.00 | 821,400 | — | — |
| 2013-05-14 | $8.77 | $15.00 | 7,500 | — | — |
| 2013-05-13 | $8.67 | $14.83 | 29,100 | — | — |
| 2013-05-10 | $8.81 | $15.07 | 2,100 | — | — |
| 2013-05-09 | $8.72 | $14.91 | 5,700 | — | — |
| 2013-05-08 | $8.70 | $14.89 | 5,400 | — | — |
| 2013-05-07 | $8.84 | $15.12 | 21,000 | — | — |
| 2013-05-06 | $8.80 | $15.05 | 18,300 | — | — |
| 2013-05-03 | $8.85 | $15.14 | 36,900 | — | — |
| 2013-05-02 | $8.92 | $15.26 | 15,900 | — | — |
| 2013-05-01 | $9.00 | $15.40 | 26,400 | — | — |
| 2013-04-30 | $8.87 | $15.18 | 13,200 | — | — |
| 2013-04-29 | $8.96 | $15.34 | 45,900 | — | — |
| 2013-04-26 | $8.99 | $15.38 | 7,200 | — | — |
| 2013-04-25 | $8.95 | $15.31 | 48,000 | — | — |
| 2013-04-24 | $9.01 | $15.42 | 48,600 | — | — |
| 2013-04-23 | $8.96 | $15.34 | 27,300 | — | — |
| 2013-04-22 | $8.97 | $15.35 | 24,600 | — | — |
| 2013-04-19 | $9.02 | $15.43 | 15,600 | — | — |
| 2013-04-18 | $8.94 | $15.29 | 5,400 | — | — |
| 2013-04-17 | $8.98 | $15.36 | 7,800 | — | — |
| 2013-04-16 | $9.04 | $15.46 | 32,400 | — | — |
| 2013-04-15 | $8.73 | $14.94 | 51,000 | — | — |
| 2013-04-12 | $9.08 | $15.54 | 19,500 | — | — |
| 2013-04-11 | $9.09 | $15.55 | 17,700 | — | — |
| 2013-04-10 | $9.21 | $15.76 | 23,400 | — | — |
| 2013-04-09 | $9.15 | $15.65 | 22,800 | — | — |
| 2013-04-08 | $9.23 | $15.79 | 85,800 | — | — |
| 2013-04-05 | $9.02 | $15.43 | 58,200 | — | — |
| 2013-04-04 | $9.02 | $15.44 | 6,900 | — | — |
| 2013-04-03 | $9.01 | $15.42 | 28,500 | — | — |
| 2013-04-02 | $8.98 | $15.37 | 104,400 | — | — |
| 2013-04-01 | $9.02 | $15.43 | 30,900 | — | — |
| 2013-03-28 | $8.84 | $15.12 | 35,400 | — | — |
| 2013-03-27 | $8.83 | $15.11 | 3,000 | — | — |
| 2013-03-26 | $8.85 | $15.15 | 18,000 | — | — |
| 2013-03-25 | $8.70 | $14.88 | 6,900 | — | — |
| 2013-03-22 | $8.46 | $14.47 | 52,200 | — | — |
| 2013-03-21 | $8.45 | $14.45 | 29,400 | — | — |
| 2013-03-20 | $8.49 | $14.53 | 11,100 | — | — |
| 2013-03-19 | $8.37 | $14.31 | 10,200 | — | — |
| 2013-03-18 | $8.41 | $14.38 | 4,800 | — | — |
| 2013-03-15 | $8.33 | $14.26 | 41,400 | — | — |
| 2013-03-14 | $8.39 | $14.35 | 14,100 | — | — |
| 2013-03-13 | $8.38 | $14.34 | 8,100 | — | — |
| 2013-03-12 | $8.33 | $14.26 | 18,300 | — | — |
| 2013-03-11 | $8.41 | $14.38 | 24,300 | — | — |
| 2013-03-08 | $8.35 | $14.29 | 15,600 | — | — |
| 2013-03-07 | $8.33 | $14.18 | 21,600 | — | — |
| 2013-03-06 | $8.27 | $14.08 | 15,900 | — | — |
| 2013-03-05 | $8.24 | $14.02 | 25,800 | — | — |
| 2013-03-04 | $8.05 | $13.70 | 11,100 | — | — |
| 2013-03-01 | $7.95 | $13.53 | 22,500 | — | — |
| 2013-02-28 | $7.88 | $13.42 | 8,700 | — | — |
| 2013-02-27 | $7.83 | $13.33 | 2,400 | — | — |
| 2013-02-26 | $7.80 | $13.28 | 22,500 | — | — |
| 2013-02-25 | $7.83 | $13.32 | 7,800 | — | — |
| 2013-02-22 | $7.77 | $13.22 | 15,300 | — | — |
| 2013-02-21 | $7.67 | $13.05 | 144,300 | — | — |
| 2013-02-20 | $7.61 | $12.95 | 30,000 | — | — |
| 2013-02-19 | $7.68 | $13.07 | 17,700 | — | — |
| 2013-02-15 | $7.66 | $13.04 | 6,000 | — | — |
| 2013-02-14 | $7.71 | $13.12 | 41,400 | — | — |
| 2013-02-13 | $7.66 | $13.04 | 16,200 | — | — |
| 2013-02-12 | $7.64 | $13.01 | 76,800 | — | — |
| 2013-02-11 | $7.65 | $13.02 | 6,000 | — | — |
| 2013-02-08 | $7.57 | $12.88 | 18,300 | — | — |
| 2013-02-07 | $7.62 | $12.98 | 32,700 | — | — |
| 2013-02-06 | $7.66 | $13.04 | 300 | — | — |
| 2013-02-05 | $7.66 | $13.04 | 3,000 | — | — |
| 2013-02-04 | $7.56 | $12.87 | 3,600 | — | — |
| 2013-02-01 | $7.64 | $13.01 | 2,400 | — | — |
| 2013-01-31 | $7.75 | $13.19 | 1,500 | — | — |
| 2013-01-30 | $7.67 | $13.05 | 4,800 | — | — |
| 2013-01-29 | $7.64 | $13.00 | 17,400 | — | — |
| 2013-01-28 | $7.62 | $12.96 | 17,400 | — | — |
| 2013-01-25 | $7.72 | $13.13 | 8,100 | — | — |
| 2013-01-24 | $7.75 | $13.20 | 33,600 | — | — |
| 2013-01-23 | $7.78 | $13.24 | 4,500 | — | — |
| 2013-01-22 | $7.77 | $13.22 | 24,000 | — | — |
| 2013-01-18 | $7.78 | $13.24 | 44,700 | — | — |
| 2013-01-17 | $7.86 | $13.38 | 9,900 | — | — |
| 2013-01-16 | $7.65 | $13.01 | 12,300 | — | — |
| 2013-01-15 | $7.66 | $13.03 | 9,900 | — | — |
| 2013-01-14 | $7.59 | $12.91 | 6,600 | — | — |
| 2013-01-11 | $7.53 | $12.82 | 2,100 | — | — |
| 2013-01-10 | $7.50 | $12.77 | 35,700 | — | — |
| 2013-01-09 | $7.64 | $13.00 | 14,400 | — | — |
| 2013-01-08 | $7.65 | $13.02 | 6,300 | — | — |
| 2013-01-07 | $7.63 | $12.99 | 16,200 | — | — |
| 2013-01-04 | $7.65 | $13.02 | 40,500 | — | — |
| 2013-01-03 | $7.76 | $13.21 | 30,000 | — | — |
| 2013-01-02 | $7.65 | $13.01 | 10,200 | — | — |