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
- 1998-05-27 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 | $13.30 | $13.30 | 124,448 | — | — |
| 2013-12-30 | $13.35 | $13.35 | 71,443 | — | — |
| 2013-12-27 | $13.05 | $13.05 | 95,390 | — | — |
| 2013-12-26 | $12.93 | $12.93 | 120,240 | — | — |
| 2013-12-24 | $12.84 | $12.84 | 261,021 | — | — |
| 2013-12-23 | $12.68 | $12.68 | 217,133 | — | — |
| 2013-12-20 | $12.88 | $12.88 | 455,609 | — | — |
| 2013-12-19 | $12.54 | $12.54 | 53,707 | — | — |
| 2013-12-18 | $12.70 | $12.70 | 162,224 | — | — |
| 2013-12-17 | $12.70 | $12.70 | 48,196 | — | — |
| 2013-12-16 | $12.52 | $12.52 | 104,509 | — | — |
| 2013-12-13 | $12.64 | $12.64 | 40,781 | — | — |
| 2013-12-12 | $12.66 | $12.66 | 168,336 | — | — |
| 2013-12-11 | $12.62 | $12.62 | 101,002 | — | — |
| 2013-12-10 | $12.72 | $12.72 | 83,166 | — | — |
| 2013-12-09 | $12.75 | $12.75 | 121,242 | — | — |
| 2013-12-06 | $12.82 | $12.82 | 113,827 | — | — |
| 2013-12-05 | $12.43 | $12.43 | 134,769 | — | — |
| 2013-12-04 | $12.40 | $12.40 | 128,456 | — | — |
| 2013-12-03 | $12.61 | $12.61 | 143,186 | — | — |
| 2013-12-02 | $13.10 | $13.10 | 79,358 | — | — |
| 2013-11-29 | $13.32 | $13.32 | 77,354 | — | — |
| 2013-11-27 | $13.47 | $13.47 | 323,345 | — | — |
| 2013-11-26 | $13.39 | $13.39 | 159,619 | — | — |
| 2013-11-25 | $13.54 | $13.54 | 153,005 | — | — |
| 2013-11-22 | $13.36 | $13.36 | 146,593 | — | — |
| 2013-11-21 | $13.20 | $13.20 | 177,554 | — | — |
| 2013-11-20 | $12.97 | $12.97 | 361,722 | — | — |
| 2013-11-19 | $12.81 | $12.81 | 183,466 | — | — |
| 2013-11-18 | $12.60 | $12.60 | 171,843 | — | — |
| 2013-11-15 | $12.66 | $12.66 | 117,535 | — | — |
| 2013-11-14 | $12.67 | $12.67 | 75,952 | — | — |
| 2013-11-13 | $12.75 | $12.75 | 133,567 | — | — |
| 2013-11-12 | $12.51 | $12.51 | 131,963 | — | — |
| 2013-11-11 | $12.34 | $12.34 | 117,935 | — | — |
| 2013-11-08 | $12.43 | $12.43 | 241,482 | — | — |
| 2013-11-07 | $12.29 | $12.29 | 392,183 | — | — |
| 2013-11-06 | $12.71 | $12.71 | 524,848 | — | — |
| 2013-11-05 | $12.89 | $12.89 | 1,394,083 | — | — |
| 2013-11-04 | $14.68 | $14.68 | 417,032 | — | — |
| 2013-11-01 | $14.87 | $14.87 | 357,514 | — | — |
| 2013-10-31 | $14.88 | $14.88 | 353,806 | — | — |
| 2013-10-30 | $14.58 | $14.58 | 235,069 | — | — |
| 2013-10-29 | $14.28 | $14.28 | 188,877 | — | — |
| 2013-10-28 | $14.20 | $14.20 | 161,823 | — | — |
| 2013-10-25 | $14.25 | $14.25 | 137,174 | — | — |
| 2013-10-24 | $14.21 | $14.21 | 124,849 | — | — |
| 2013-10-23 | $14.23 | $14.23 | 158,216 | — | — |
| 2013-10-22 | $14.20 | $14.20 | 83,266 | — | — |
| 2013-10-21 | $14.21 | $14.21 | 143,486 | — | — |
| 2013-10-18 | $14.42 | $14.42 | 119,238 | — | — |
| 2013-10-17 | $14.45 | $14.45 | 145,190 | — | — |
| 2013-10-16 | $14.14 | $14.14 | 249,799 | — | — |
| 2013-10-15 | $14.29 | $14.29 | 245,189 | — | — |
| 2013-10-14 | $14.52 | $14.52 | 393,085 | — | — |
| 2013-10-11 | $14.47 | $14.47 | 426,952 | — | — |
| 2013-10-10 | $13.77 | $13.77 | 202,905 | — | — |
| 2013-10-09 | $13.61 | $13.61 | 287,273 | — | — |
| 2013-10-08 | $13.65 | $13.65 | 447,092 | — | — |
| 2013-10-07 | $13.96 | $13.96 | 660,418 | — | — |
| 2013-10-04 | $12.95 | $12.95 | 402,403 | — | — |
| 2013-10-03 | $12.07 | $12.07 | 81,362 | — | — |
| 2013-10-02 | $12.14 | $12.14 | 133,366 | — | — |
| 2013-10-01 | $12.17 | $12.17 | 135,470 | — | — |
| 2013-09-30 | $12.14 | $12.14 | 75,651 | — | — |
| 2013-09-27 | $12.14 | $12.14 | 61,924 | — | — |
| 2013-09-26 | $12.14 | $12.14 | 52,805 | — | — |
| 2013-09-25 | $12.11 | $12.11 | 139,979 | — | — |
| 2013-09-24 | $12.12 | $12.12 | 113,126 | — | — |
| 2013-09-23 | $12.30 | $12.30 | 144,589 | — | — |
| 2013-09-20 | $12.21 | $12.21 | 188,376 | — | — |
| 2013-09-19 | $12.09 | $12.09 | 108,917 | — | — |
| 2013-09-18 | $12.10 | $12.10 | 96,994 | — | — |
| 2013-09-17 | $11.94 | $11.94 | 93,086 | — | — |
| 2013-09-16 | $11.80 | $11.80 | 90,380 | — | — |
| 2013-09-13 | $12.05 | $12.05 | 116,432 | — | — |
| 2013-09-12 | $11.83 | $11.83 | 102,304 | — | — |
| 2013-09-11 | $11.87 | $11.87 | 311,121 | — | — |
| 2013-09-10 | $11.67 | $11.67 | 236,672 | — | — |
| 2013-09-09 | $10.96 | $10.96 | 183,767 | — | — |
| 2013-09-06 | $10.56 | $10.56 | 80,060 | — | — |
| 2013-09-05 | $10.63 | $10.63 | 148,997 | — | — |
| 2013-09-04 | $10.76 | $10.76 | 149,799 | — | — |
| 2013-09-03 | $10.86 | $10.86 | 469,537 | — | — |
| 2013-08-30 | $10.38 | $10.38 | 330,560 | — | — |
| 2013-08-29 | $10.33 | $10.33 | 182,364 | — | — |
| 2013-08-28 | $10.27 | $10.27 | 63,727 | — | — |
| 2013-08-27 | $10.38 | $10.38 | 81,563 | — | — |
| 2013-08-26 | $10.62 | $10.62 | 115,531 | — | — |
| 2013-08-23 | $10.87 | $10.87 | 85,972 | — | — |
| 2013-08-22 | $10.80 | $10.80 | 78,657 | — | — |
| 2013-08-21 | $10.73 | $10.73 | 272,344 | — | — |
| 2013-08-20 | $10.62 | $10.62 | 143,687 | — | — |
| 2013-08-19 | $10.49 | $10.49 | 234,668 | — | — |
| 2013-08-16 | $10.36 | $10.36 | 84,669 | — | — |
| 2013-08-15 | $10.44 | $10.44 | 126,853 | — | — |
| 2013-08-14 | $10.49 | $10.49 | 89,479 | — | — |
| 2013-08-13 | $10.52 | $10.52 | 167,735 | — | — |
| 2013-08-12 | $10.39 | $10.39 | 131,462 | — | — |
| 2013-08-09 | $10.34 | $10.34 | 155,009 | — | — |
| 2013-08-08 | $10.18 | $10.18 | 146,893 | — | — |
| 2013-08-07 | $10.19 | $10.19 | 195,490 | — | — |
| 2013-08-06 | $10.30 | $10.30 | 850,798 | — | — |
| 2013-08-05 | $10.43 | $10.43 | 180,059 | — | — |
| 2013-08-02 | $10.42 | $10.42 | 79,258 | — | — |
| 2013-08-01 | $10.46 | $10.46 | 91,883 | — | — |
| 2013-07-31 | $10.32 | $10.32 | 191,683 | — | — |
| 2013-07-30 | $10.07 | $10.07 | 96,994 | — | — |
| 2013-07-29 | $10.29 | $10.29 | 104,909 | — | — |
| 2013-07-26 | $10.24 | $10.24 | 72,344 | — | — |
| 2013-07-25 | $10.23 | $10.23 | 247,895 | — | — |
| 2013-07-24 | $10.19 | $10.19 | 121,342 | — | — |
| 2013-07-23 | $10.16 | $10.16 | 179,458 | — | — |
| 2013-07-22 | $10.22 | $10.22 | 81,964 | — | — |
| 2013-07-19 | $10.14 | $10.14 | 126,853 | — | — |
| 2013-07-18 | $10.07 | $10.07 | 124,949 | — | — |
| 2013-07-17 | $10.10 | $10.10 | 93,186 | — | — |
| 2013-07-16 | $10.01 | $10.01 | 192,885 | — | — |
| 2013-07-15 | $10.00 | $10.00 | 160,320 | — | — |
| 2013-07-12 | $9.80 | $9.80 | 125,150 | — | — |
| 2013-07-11 | $9.61 | $9.61 | 198,897 | — | — |
| 2013-07-10 | $9.53 | $9.53 | 274,448 | — | — |
| 2013-07-09 | $9.49 | $9.49 | 214,127 | — | — |
| 2013-07-08 | $9.52 | $9.52 | 94,990 | — | — |
| 2013-07-05 | $9.52 | $9.52 | 99,499 | — | — |
| 2013-07-03 | $9.38 | $9.38 | 60,721 | — | — |
| 2013-07-02 | $9.35 | $9.35 | 173,146 | — | — |
| 2013-07-01 | $9.27 | $9.27 | 200,701 | — | — |
| 2013-06-28 | $9.37 | $9.37 | 353,305 | — | — |
| 2013-06-27 | $9.47 | $9.47 | 197,795 | — | — |
| 2013-06-26 | $9.40 | $9.40 | 207,013 | — | — |
| 2013-06-25 | $9.17 | $9.17 | 326,752 | — | — |
| 2013-06-24 | $9.17 | $9.17 | 239,779 | — | — |
| 2013-06-21 | $9.16 | $9.16 | 260,019 | — | — |
| 2013-06-20 | $9.03 | $9.03 | 247,294 | — | — |
| 2013-06-19 | $9.13 | $9.13 | 126,152 | — | — |
| 2013-06-18 | $9.14 | $9.14 | 145,390 | — | — |
| 2013-06-17 | $9.14 | $9.14 | 166,833 | — | — |
| 2013-06-14 | $8.98 | $8.98 | 189,979 | — | — |
| 2013-06-13 | $8.90 | $8.90 | 132,765 | — | — |
| 2013-06-12 | $8.75 | $8.75 | 151,001 | — | — |
| 2013-06-11 | $8.73 | $8.73 | 93,086 | — | — |
| 2013-06-10 | $8.76 | $8.76 | 89,879 | — | — |
| 2013-06-07 | $8.74 | $8.74 | 88,978 | — | — |
| 2013-06-06 | $8.84 | $8.84 | 68,737 | — | — |
| 2013-06-05 | $8.83 | $8.83 | 77,154 | — | — |
| 2013-06-04 | $8.93 | $8.93 | 110,821 | — | — |
| 2013-06-03 | $8.89 | $8.89 | 211,021 | — | — |
| 2013-05-31 | $8.95 | $8.95 | 176,953 | — | — |
| 2013-05-30 | $8.76 | $8.76 | 110,020 | — | — |
| 2013-05-29 | $8.73 | $8.73 | 110,521 | — | — |
| 2013-05-28 | $8.77 | $8.77 | 152,304 | — | — |
| 2013-05-24 | $8.86 | $8.86 | 331,762 | — | — |
| 2013-05-23 | $8.66 | $8.66 | 236,171 | — | — |
| 2013-05-22 | $8.72 | $8.72 | 218,236 | — | — |
| 2013-05-21 | $8.91 | $8.91 | 160,721 | — | — |
| 2013-05-20 | $9.01 | $9.01 | 202,304 | — | — |
| 2013-05-17 | $8.93 | $8.93 | 151,402 | — | — |
| 2013-05-16 | $8.76 | $8.76 | 151,001 | — | — |
| 2013-05-15 | $8.80 | $8.80 | 74,248 | — | — |
| 2013-05-14 | $8.79 | $8.79 | 102,304 | — | — |
| 2013-05-13 | $8.95 | $8.95 | 144,488 | — | — |
| 2013-05-10 | $8.88 | $8.88 | 125,350 | — | — |
| 2013-05-09 | $8.94 | $8.94 | 213,226 | — | — |
| 2013-05-08 | $8.87 | $8.87 | 193,887 | — | — |
| 2013-05-07 | $8.95 | $8.95 | 770,538 | — | — |
| 2013-05-06 | $9.90 | $9.90 | 156,412 | — | — |
| 2013-05-03 | $9.83 | $9.83 | 207,414 | — | — |
| 2013-05-02 | $9.63 | $9.63 | 122,945 | — | — |
| 2013-05-01 | $9.46 | $9.46 | 161,623 | — | — |
| 2013-04-30 | $9.78 | $9.78 | 235,370 | — | — |
| 2013-04-29 | $9.93 | $9.93 | 89,779 | — | — |
| 2013-04-26 | $9.92 | $9.92 | 101,302 | — | — |
| 2013-04-25 | $9.96 | $9.96 | 66,132 | — | — |
| 2013-04-24 | $9.83 | $9.83 | 135,971 | — | — |
| 2013-04-23 | $9.74 | $9.74 | 44,890 | — | — |
| 2013-04-22 | $9.50 | $9.50 | 71,643 | — | — |
| 2013-04-19 | $9.37 | $9.37 | 37,675 | — | — |
| 2013-04-18 | $9.29 | $9.29 | 67,635 | — | — |
| 2013-04-17 | $9.26 | $9.26 | 101,503 | — | — |
| 2013-04-16 | $9.40 | $9.40 | 58,517 | — | — |
| 2013-04-15 | $8.98 | $8.98 | 126,853 | — | — |
| 2013-04-12 | $9.50 | $9.50 | 87,074 | — | — |
| 2013-04-11 | $9.40 | $9.40 | 97,595 | — | — |
| 2013-04-10 | $9.17 | $9.17 | 97,795 | — | — |
| 2013-04-09 | $8.88 | $8.88 | 48,296 | — | — |
| 2013-04-08 | $9.00 | $9.00 | 48,597 | — | — |
| 2013-04-05 | $9.11 | $9.11 | 93,186 | — | — |
| 2013-04-04 | $8.82 | $8.82 | 82,665 | — | — |
| 2013-04-03 | $8.73 | $8.73 | 106,613 | — | — |
| 2013-04-02 | $8.99 | $8.99 | 140,180 | — | — |
| 2013-04-01 | $8.97 | $8.97 | 118,937 | — | — |
| 2013-03-28 | $9.09 | $9.09 | 97,194 | — | — |
| 2013-03-27 | $9.07 | $9.07 | 129,959 | — | — |
| 2013-03-26 | $8.77 | $8.77 | 60,621 | — | — |
| 2013-03-25 | $8.76 | $8.76 | 161,623 | — | — |
| 2013-03-22 | $8.71 | $8.71 | 163,927 | — | — |
| 2013-03-21 | $8.73 | $8.73 | 54,008 | — | — |
| 2013-03-20 | $8.65 | $8.65 | 57,515 | — | — |
| 2013-03-19 | $8.71 | $8.71 | 79,859 | — | — |
| 2013-03-18 | $8.66 | $8.66 | 84,569 | — | — |
| 2013-03-15 | $8.79 | $8.79 | 182,564 | — | — |
| 2013-03-14 | $8.75 | $8.75 | 95,491 | — | — |
| 2013-03-13 | $8.72 | $8.72 | 244,588 | — | — |
| 2013-03-12 | $8.64 | $8.64 | 422,744 | — | — |
| 2013-03-11 | $8.02 | $8.02 | 59,519 | — | — |
| 2013-03-08 | $7.83 | $7.83 | 47,996 | — | — |
| 2013-03-07 | $7.84 | $7.84 | 38,477 | — | — |
| 2013-03-06 | $7.88 | $7.88 | 159,418 | — | — |
| 2013-03-05 | $7.97 | $7.97 | 67,234 | — | — |
| 2013-03-04 | $7.98 | $7.98 | 118,837 | — | — |
| 2013-03-01 | $7.88 | $7.88 | 73,346 | — | — |
| 2013-02-28 | $7.96 | $7.96 | 68,737 | — | — |
| 2013-02-27 | $7.98 | $7.98 | 79,559 | — | — |
| 2013-02-26 | $8.06 | $8.06 | 59,719 | — | — |
| 2013-02-25 | $8.04 | $8.04 | 89,078 | — | — |
| 2013-02-22 | $8.34 | $8.34 | 92,885 | — | — |
| 2013-02-21 | $8.18 | $8.18 | 65,330 | — | — |
| 2013-02-20 | $8.00 | $8.00 | 64,529 | — | — |
| 2013-02-19 | $7.99 | $7.99 | 70,942 | — | — |
| 2013-02-15 | $8.02 | $8.02 | 716,430 | — | — |
| 2013-02-14 | $8.35 | $8.35 | 138,176 | — | — |
| 2013-02-13 | $8.34 | $8.34 | 77,054 | — | — |
| 2013-02-12 | $8.37 | $8.37 | 87,475 | — | — |
| 2013-02-11 | $8.47 | $8.47 | 53,006 | — | — |
| 2013-02-08 | $8.47 | $8.47 | 132,765 | — | — |
| 2013-02-07 | $8.35 | $8.35 | 57,615 | — | — |
| 2013-02-06 | $8.02 | $8.02 | 482,663 | — | — |
| 2013-02-05 | $7.99 | $7.99 | 116,332 | — | — |
| 2013-02-04 | $7.91 | $7.91 | 111,222 | — | — |
| 2013-02-01 | $8.00 | $8.00 | 108,116 | — | — |
| 2013-01-31 | $7.63 | $7.63 | 178,055 | — | — |
| 2013-01-30 | $7.78 | $7.78 | 226,151 | — | — |
| 2013-01-29 | $7.98 | $7.98 | 277,955 | — | — |
| 2013-01-28 | $8.61 | $8.61 | 124,448 | — | — |
| 2013-01-25 | $8.53 | $8.53 | 103,907 | — | — |
| 2013-01-24 | $8.79 | $8.79 | 164,929 | — | — |
| 2013-01-23 | $8.66 | $8.66 | 66,833 | — | — |
| 2013-01-22 | $8.53 | $8.53 | 59,218 | — | — |
| 2013-01-18 | $8.50 | $8.50 | 89,078 | — | — |
| 2013-01-17 | $8.37 | $8.37 | 52,705 | — | — |
| 2013-01-16 | $7.97 | $7.97 | 91,282 | — | — |
| 2013-01-15 | $7.86 | $7.86 | 207,514 | — | — |
| 2013-01-14 | $7.86 | $7.86 | 62,926 | — | — |
| 2013-01-11 | $8.05 | $8.05 | 58,316 | — | — |
| 2013-01-10 | $8.21 | $8.21 | 56,914 | — | — |
| 2013-01-09 | $8.28 | $8.28 | 64,829 | — | — |
| 2013-01-08 | $8.08 | $8.08 | 68,036 | — | — |
| 2013-01-07 | $7.95 | $7.95 | 43,587 | — | — |
| 2013-01-04 | $8.06 | $8.06 | 76,553 | — | — |
| 2013-01-03 | $8.25 | $8.25 | 33,968 | — | — |
| 2013-01-02 | $8.18 | $8.18 | 108,216 | — | — |