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
- 1988-09-16 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 | $13.70 | $23.85 | 36,400 | — | — |
| 2013-12-30 | $13.80 | $24.02 | 43,800 | — | — |
| 2013-12-27 | $13.08 | $22.77 | 9,000 | — | — |
| 2013-12-26 | $12.83 | $22.33 | 14,300 | — | — |
| 2013-12-24 | $12.40 | $21.58 | 5,300 | — | — |
| 2013-12-23 | $12.10 | $21.06 | 17,400 | — | — |
| 2013-12-20 | $12.06 | $20.99 | 8,900 | — | — |
| 2013-12-19 | $12.02 | $20.92 | 14,100 | — | — |
| 2013-12-18 | $12.07 | $21.01 | 6,000 | — | — |
| 2013-12-17 | $11.98 | $20.85 | 28,900 | — | — |
| 2013-12-16 | $11.96 | $20.82 | 57,400 | — | — |
| 2013-12-13 | $11.51 | $20.03 | 12,200 | — | — |
| 2013-12-12 | $11.50 | $20.02 | 9,900 | — | — |
| 2013-12-11 | $11.50 | $20.02 | 7,200 | — | — |
| 2013-12-10 | $11.50 | $20.02 | 9,800 | — | — |
| 2013-12-09 | $11.50 | $20.02 | 12,100 | — | — |
| 2013-12-06 | $11.53 | $20.07 | 28,300 | — | — |
| 2013-12-05 | $11.55 | $20.10 | 56,100 | — | — |
| 2013-12-04 | $11.38 | $19.81 | 6,800 | — | — |
| 2013-12-03 | $11.30 | $19.67 | 5,300 | — | — |
| 2013-12-02 | $11.24 | $19.56 | 10,300 | — | — |
| 2013-11-29 | $11.45 | $19.93 | 1,500 | — | — |
| 2013-11-27 | $11.22 | $19.53 | 6,300 | — | — |
| 2013-11-26 | $11.01 | $19.16 | 25,200 | — | — |
| 2013-11-25 | $10.99 | $19.13 | 4,800 | — | — |
| 2013-11-22 | $11.00 | $19.15 | 4,200 | — | — |
| 2013-11-21 | $11.08 | $19.29 | 9,800 | — | — |
| 2013-11-20 | $11.00 | $19.15 | 5,700 | — | — |
| 2013-11-19 | $11.05 | $19.23 | 10,400 | — | — |
| 2013-11-18 | $11.13 | $19.37 | 40,500 | — | — |
| 2013-11-15 | $10.95 | $19.06 | 3,300 | — | — |
| 2013-11-14 | $10.95 | $19.06 | 11,500 | — | — |
| 2013-11-13 | $11.00 | $19.15 | 8,500 | — | — |
| 2013-11-12 | $10.95 | $19.06 | 7,700 | — | — |
| 2013-11-11 | $10.94 | $19.04 | 7,100 | — | — |
| 2013-11-08 | $11.04 | $19.22 | 17,300 | — | — |
| 2013-11-07 | $11.00 | $19.15 | 73,000 | — | — |
| 2013-11-06 | $10.86 | $18.90 | 4,500 | — | — |
| 2013-11-05 | $11.02 | $19.18 | 10,200 | — | — |
| 2013-11-04 | $11.21 | $19.51 | 15,000 | — | — |
| 2013-11-01 | $10.82 | $18.83 | 1,600 | — | — |
| 2013-10-31 | $10.80 | $18.80 | 4,200 | — | — |
| 2013-10-30 | $10.70 | $18.62 | 8,000 | — | — |
| 2013-10-29 | $10.59 | $18.43 | 26,300 | — | — |
| 2013-10-28 | $11.29 | $19.65 | 7,000 | — | — |
| 2013-10-25 | $11.04 | $19.22 | 30,500 | — | — |
| 2013-10-24 | $10.80 | $18.80 | 50,100 | — | — |
| 2013-10-23 | $10.30 | $17.93 | 12,900 | — | — |
| 2013-10-22 | $10.14 | $17.65 | 46,000 | — | — |
| 2013-10-21 | $9.73 | $16.94 | 9,800 | — | — |
| 2013-10-18 | $9.86 | $17.16 | 10,500 | — | — |
| 2013-10-17 | $9.71 | $16.90 | 13,100 | — | — |
| 2013-10-16 | $9.57 | $16.66 | 7,400 | — | — |
| 2013-10-15 | $9.57 | $16.66 | 1,600 | — | — |
| 2013-10-14 | $9.53 | $16.59 | 900 | — | — |
| 2013-10-11 | $9.53 | $16.59 | 6,500 | — | — |
| 2013-10-10 | $9.53 | $16.59 | 8,600 | — | — |
| 2013-10-09 | $9.50 | $16.54 | 13,700 | — | — |
| 2013-10-08 | $9.43 | $16.41 | 5,200 | — | — |
| 2013-10-07 | $9.46 | $16.47 | 6,300 | — | — |
| 2013-10-04 | $9.57 | $16.66 | 14,700 | — | — |
| 2013-10-03 | $9.50 | $16.54 | 1,400 | — | — |
| 2013-10-02 | $9.63 | $16.76 | 7,100 | — | — |
| 2013-10-01 | $9.58 | $16.68 | 3,300 | — | — |
| 2013-09-30 | $9.58 | $16.68 | 5,200 | — | — |
| 2013-09-27 | $9.62 | $16.74 | 18,800 | — | — |
| 2013-09-26 | $9.49 | $16.52 | 21,300 | — | — |
| 2013-09-25 | $9.44 | $16.43 | 1,700 | — | — |
| 2013-09-24 | $9.38 | $16.33 | 13,800 | — | — |
| 2013-09-23 | $9.15 | $15.93 | 14,100 | — | — |
| 2013-09-20 | $9.15 | $15.93 | 6,700 | — | — |
| 2013-09-19 | $9.24 | $16.08 | 7,200 | — | — |
| 2013-09-18 | $9.23 | $16.07 | 2,200 | — | — |
| 2013-09-17 | $9.34 | $16.26 | 13,700 | — | — |
| 2013-09-16 | $9.41 | $16.38 | 5,600 | — | — |
| 2013-09-13 | $9.45 | $16.45 | 9,100 | — | — |
| 2013-09-12 | $9.31 | $16.21 | 4,600 | — | — |
| 2013-09-11 | $9.50 | $16.54 | 18,400 | — | — |
| 2013-09-10 | $9.50 | $16.54 | 26,100 | — | — |
| 2013-09-09 | $9.50 | $16.54 | 86,500 | — | — |
| 2013-09-06 | $9.37 | $16.31 | 19,100 | — | — |
| 2013-09-05 | $9.22 | $16.05 | 3,800 | — | — |
| 2013-09-04 | $9.38 | $16.33 | 8,800 | — | — |
| 2013-09-03 | $9.45 | $16.45 | 19,300 | — | — |
| 2013-08-30 | $9.36 | $16.29 | 9,200 | — | — |
| 2013-08-29 | $9.38 | $16.33 | 3,000 | — | — |
| 2013-08-28 | $9.32 | $16.22 | 5,400 | — | — |
| 2013-08-27 | $9.21 | $16.03 | 5,100 | — | — |
| 2013-08-26 | $9.10 | $15.84 | 7,300 | — | — |
| 2013-08-23 | $9.30 | $16.19 | 7,900 | — | — |
| 2013-08-22 | $9.35 | $16.28 | 1,500 | — | — |
| 2013-08-21 | $9.25 | $16.10 | 2,600 | — | — |
| 2013-08-20 | $9.23 | $16.07 | 16,000 | — | — |
| 2013-08-19 | $9.39 | $16.34 | 16,600 | — | — |
| 2013-08-16 | $9.25 | $16.10 | 695,800 | — | — |
| 2013-08-15 | $9.30 | $16.19 | 400 | — | — |
| 2013-08-14 | $9.14 | $15.91 | 34,000 | — | — |
| 2013-08-13 | $9.23 | $16.07 | 22,300 | — | — |
| 2013-08-12 | $9.14 | $15.91 | 71,900 | — | — |
| 2013-08-09 | $9.30 | $16.19 | 6,900 | — | — |
| 2013-08-08 | $9.17 | $15.96 | 5,600 | — | — |
| 2013-08-07 | $9.25 | $16.10 | 600 | — | — |
| 2013-08-06 | $9.35 | $16.28 | 5,900 | — | — |
| 2013-08-05 | $9.15 | $15.93 | 1,600 | — | — |
| 2013-08-02 | $9.08 | $15.81 | 9,600 | — | — |
| 2013-08-01 | $9.31 | $16.21 | 5,500 | — | — |
| 2013-07-31 | $9.23 | $16.07 | 800 | — | — |
| 2013-07-30 | $9.37 | $16.31 | 7,800 | — | — |
| 2013-07-29 | $9.40 | $16.36 | 4,100 | — | — |
| 2013-07-26 | $9.35 | $16.28 | 2,600 | — | — |
| 2013-07-25 | $9.45 | $16.45 | 2,300 | — | — |
| 2013-07-24 | $9.45 | $16.45 | 31,600 | — | — |
| 2013-07-23 | $9.30 | $16.19 | 6,200 | — | — |
| 2013-07-22 | $9.29 | $16.17 | 7,700 | — | — |
| 2013-07-19 | $9.06 | $15.77 | 2,900 | — | — |
| 2013-07-18 | $9.16 | $15.94 | 6,700 | — | — |
| 2013-07-17 | $9.05 | $15.75 | 3,100 | — | — |
| 2013-07-16 | $9.03 | $15.72 | 2,200 | — | — |
| 2013-07-15 | $8.96 | $15.60 | 1,600 | — | — |
| 2013-07-12 | $8.96 | $15.60 | 5,800 | — | — |
| 2013-07-11 | $8.90 | $15.49 | 1,600 | — | — |
| 2013-07-10 | $8.75 | $15.23 | 4,100 | — | — |
| 2013-07-09 | $8.73 | $15.20 | 12,800 | — | — |
| 2013-07-08 | $8.81 | $15.34 | 13,400 | — | — |
| 2013-07-05 | $8.89 | $15.47 | 1,800 | — | — |
| 2013-07-03 | $8.75 | $15.23 | 1,200 | — | — |
| 2013-07-02 | $8.83 | $15.37 | 13,500 | — | — |
| 2013-07-01 | $8.78 | $15.28 | 4,300 | — | — |
| 2013-06-28 | $8.92 | $15.53 | 1,100 | — | — |
| 2013-06-27 | $8.85 | $15.40 | 2,300 | — | — |
| 2013-06-26 | $8.85 | $15.40 | 1,500 | — | — |
| 2013-06-25 | $8.90 | $15.49 | 8,400 | — | — |
| 2013-06-24 | $8.78 | $15.28 | 3,400 | — | — |
| 2013-06-21 | $8.90 | $15.49 | 8,700 | — | — |
| 2013-06-20 | $8.70 | $15.14 | 6,100 | — | — |
| 2013-06-19 | $8.70 | $15.14 | 10,400 | — | — |
| 2013-06-18 | $8.75 | $15.23 | 11,500 | — | — |
| 2013-06-17 | $8.80 | $15.32 | 5,100 | — | — |
| 2013-06-14 | $9.00 | $15.67 | 3,300 | — | — |
| 2013-06-13 | $8.91 | $15.51 | 6,300 | — | — |
| 2013-06-12 | $9.00 | $15.67 | 10,200 | — | — |
| 2013-06-11 | $9.10 | $15.84 | 5,600 | — | — |
| 2013-06-10 | $9.05 | $15.75 | 4,500 | — | — |
| 2013-06-07 | $9.10 | $15.84 | 18,700 | — | — |
| 2013-06-06 | $9.05 | $15.75 | 7,500 | — | — |
| 2013-06-05 | $9.15 | $15.93 | 10,000 | — | — |
| 2013-06-04 | $9.35 | $16.28 | 7,600 | — | — |
| 2013-06-03 | $9.27 | $16.14 | 12,400 | — | — |
| 2013-05-31 | $9.36 | $16.29 | 6,000 | — | — |
| 2013-05-30 | $9.35 | $16.28 | 4,300 | — | — |
| 2013-05-29 | $9.37 | $16.31 | 9,200 | — | — |
| 2013-05-28 | $9.31 | $16.21 | 10,500 | — | — |
| 2013-05-24 | $9.23 | $16.07 | 3,100 | — | — |
| 2013-05-23 | $9.20 | $16.01 | 6,300 | — | — |
| 2013-05-22 | $9.33 | $16.24 | 18,500 | — | — |
| 2013-05-21 | $9.45 | $16.45 | 9,000 | — | — |
| 2013-05-20 | $9.45 | $16.45 | 13,500 | — | — |
| 2013-05-17 | $9.41 | $16.38 | 9,000 | — | — |
| 2013-05-16 | $9.45 | $16.45 | 27,900 | — | — |
| 2013-05-15 | $9.19 | $16.00 | 20,400 | — | — |
| 2013-05-14 | $9.10 | $15.84 | 34,600 | — | — |
| 2013-05-13 | $8.95 | $15.58 | 10,500 | — | — |
| 2013-05-10 | $8.80 | $15.32 | 27,800 | — | — |
| 2013-05-09 | $8.77 | $15.27 | 17,300 | — | — |
| 2013-05-08 | $8.88 | $15.46 | 42,200 | — | — |
| 2013-05-07 | $8.80 | $15.32 | 16,600 | — | — |
| 2013-05-06 | $8.71 | $15.16 | 8,100 | — | — |
| 2013-05-03 | $8.62 | $15.00 | 27,600 | — | — |
| 2013-05-02 | $8.60 | $14.97 | 2,200 | — | — |
| 2013-05-01 | $8.70 | $15.14 | 14,600 | — | — |
| 2013-04-30 | $8.91 | $15.51 | 13,100 | — | — |
| 2013-04-29 | $8.86 | $15.42 | 16,900 | — | — |
| 2013-04-26 | $8.60 | $14.97 | 7,700 | — | — |
| 2013-04-25 | $8.75 | $15.23 | 12,000 | — | — |
| 2013-04-24 | $8.80 | $15.32 | 10,500 | — | — |
| 2013-04-23 | $8.70 | $15.14 | 12,600 | — | — |
| 2013-04-22 | $8.32 | $14.48 | 12,400 | — | — |
| 2013-04-19 | $8.36 | $14.55 | 5,600 | — | — |
| 2013-04-18 | $8.34 | $14.52 | 4,100 | — | — |
| 2013-04-17 | $8.52 | $14.83 | 7,100 | — | — |
| 2013-04-16 | $8.42 | $14.66 | 16,800 | — | — |
| 2013-04-15 | $8.57 | $14.92 | 7,000 | — | — |
| 2013-04-12 | $8.70 | $15.14 | 7,300 | — | — |
| 2013-04-11 | $8.80 | $15.32 | 18,100 | — | — |
| 2013-04-10 | $8.71 | $15.16 | 17,600 | — | — |
| 2013-04-09 | $8.84 | $15.39 | 3,500 | — | — |
| 2013-04-08 | $8.74 | $15.21 | 13,000 | — | — |
| 2013-04-05 | $8.90 | $15.49 | 9,900 | — | — |
| 2013-04-04 | $8.70 | $15.14 | 13,900 | — | — |
| 2013-04-03 | $8.77 | $15.27 | 9,400 | — | — |
| 2013-04-02 | $8.77 | $15.27 | 15,300 | — | — |
| 2013-04-01 | $8.91 | $15.51 | 18,100 | — | — |
| 2013-03-28 | $8.83 | $15.37 | 18,400 | — | — |
| 2013-03-27 | $8.84 | $15.39 | 57,300 | — | — |
| 2013-03-26 | $8.96 | $15.60 | 37,700 | — | — |
| 2013-03-25 | $8.85 | $15.40 | 38,600 | — | — |
| 2013-03-22 | $8.95 | $15.58 | 49,200 | — | — |
| 2013-03-21 | $8.75 | $15.23 | 138,800 | — | — |
| 2013-03-20 | $7.39 | $12.86 | 10,200 | — | — |
| 2013-03-19 | $7.29 | $12.69 | 7,600 | — | — |
| 2013-03-18 | $7.20 | $12.53 | 6,600 | — | — |
| 2013-03-15 | $7.20 | $12.53 | 15,900 | — | — |
| 2013-03-14 | $7.15 | $12.45 | 4,900 | — | — |
| 2013-03-13 | $7.10 | $12.36 | 4,700 | — | — |
| 2013-03-12 | $7.00 | $12.18 | 19,100 | — | — |
| 2013-03-11 | $6.99 | $12.17 | 28,900 | — | — |
| 2013-03-08 | $7.00 | $12.18 | 16,200 | — | — |
| 2013-03-07 | $6.78 | $11.80 | 8,900 | — | — |
| 2013-03-06 | $6.73 | $11.71 | 8,900 | — | — |
| 2013-03-05 | $6.76 | $11.77 | 1,600 | — | — |
| 2013-03-04 | $6.85 | $11.92 | 14,700 | — | — |
| 2013-03-01 | $7.00 | $12.18 | 8,900 | — | — |
| 2013-02-28 | $6.98 | $12.15 | 8,000 | — | — |
| 2013-02-27 | $6.86 | $11.94 | 4,100 | — | — |
| 2013-02-26 | $6.76 | $11.77 | 3,100 | — | — |
| 2013-02-25 | $6.76 | $11.77 | 17,600 | — | — |
| 2013-02-22 | $6.92 | $12.05 | 2,100 | — | — |
| 2013-02-21 | $6.82 | $11.87 | 4,400 | — | — |
| 2013-02-20 | $6.88 | $11.98 | 1,100 | — | — |
| 2013-02-19 | $6.86 | $11.94 | 500 | — | — |
| 2013-02-15 | $6.89 | $11.99 | 7,100 | — | — |
| 2013-02-14 | $6.90 | $12.01 | 1,500 | — | — |
| 2013-02-13 | $6.85 | $11.92 | 6,000 | — | — |
| 2013-02-12 | $6.86 | $11.94 | 7,700 | — | — |
| 2013-02-11 | $6.93 | $12.06 | 10,900 | — | — |
| 2013-02-08 | $6.97 | $12.13 | 2,700 | — | — |
| 2013-02-07 | $6.94 | $12.08 | 7,400 | — | — |
| 2013-02-06 | $6.87 | $11.96 | 3,300 | — | — |
| 2013-02-05 | $6.85 | $11.92 | 9,100 | — | — |
| 2013-02-04 | $6.75 | $11.75 | 71,700 | — | — |
| 2013-02-01 | $6.96 | $12.11 | 17,400 | — | — |
| 2013-01-31 | $7.06 | $12.29 | 6,800 | — | — |
| 2013-01-30 | $7.00 | $12.18 | 10,400 | — | — |
| 2013-01-29 | $6.86 | $11.94 | 12,000 | — | — |
| 2013-01-28 | $6.98 | $12.15 | 13,400 | — | — |
| 2013-01-25 | $6.73 | $11.71 | 7,000 | — | — |
| 2013-01-24 | $6.60 | $11.49 | 24,000 | — | — |
| 2013-01-23 | $6.46 | $11.24 | 3,800 | — | — |
| 2013-01-22 | $6.42 | $11.17 | 132,900 | — | — |
| 2013-01-18 | $6.68 | $11.63 | 12,400 | — | — |
| 2013-01-17 | $6.86 | $11.94 | 2,900 | — | — |
| 2013-01-16 | $6.95 | $12.10 | 36,400 | — | — |
| 2013-01-15 | $6.67 | $11.61 | 13,200 | — | — |
| 2013-01-14 | $6.60 | $11.49 | 1,000 | — | — |
| 2013-01-11 | $6.54 | $11.38 | 26,700 | — | — |
| 2013-01-10 | $6.68 | $11.63 | 16,600 | — | — |
| 2013-01-09 | $6.70 | $11.66 | 12,900 | — | — |
| 2013-01-08 | $6.47 | $11.26 | 22,200 | — | — |
| 2013-01-07 | $6.53 | $11.37 | 27,600 | — | — |
| 2013-01-04 | $6.64 | $11.56 | 18,600 | — | — |
| 2013-01-03 | $6.76 | $11.77 | 9,500 | — | — |
| 2013-01-02 | $6.75 | $11.75 | 15,800 | — | — |