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
- 2008-09-08 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 | $10.30 | $10.78 | 1,000 | — | — |
| 2013-12-30 | $10.55 | $11.04 | 3,900 | — | — |
| 2013-12-27 | $10.53 | $11.02 | 1,800 | — | — |
| 2013-12-26 | $11.02 | $11.53 | 8,800 | — | — |
| 2013-12-24 | $10.78 | $11.28 | 0 | — | — |
| 2013-12-23 | $10.78 | $11.28 | 2,300 | — | — |
| 2013-12-20 | $10.66 | $11.16 | 1,100 | — | — |
| 2013-12-19 | $11.10 | $11.62 | 1,100 | — | — |
| 2013-12-18 | $10.69 | $11.19 | 200 | — | — |
| 2013-12-17 | $10.66 | $11.16 | 800 | — | — |
| 2013-12-16 | $10.51 | $11.00 | 300 | — | — |
| 2013-12-13 | $10.33 | $10.81 | 1,000 | — | — |
| 2013-12-12 | $10.51 | $11.00 | 2,400 | — | — |
| 2013-12-11 | $10.30 | $10.78 | 3,700 | — | — |
| 2013-12-10 | $10.15 | $10.62 | 200 | — | — |
| 2013-12-09 | $10.35 | $10.83 | 500 | — | — |
| 2013-12-06 | $11.00 | $11.51 | 5,000 | — | — |
| 2013-12-05 | $11.11 | $11.63 | 1,000 | — | — |
| 2013-12-04 | $11.11 | $11.63 | 700 | — | — |
| 2013-12-03 | $11.11 | $11.63 | 6,400 | — | — |
| 2013-12-02 | $11.11 | $11.63 | 400 | — | — |
| 2013-11-29 | $11.11 | $11.63 | 800 | — | — |
| 2013-11-27 | $11.11 | $11.63 | 0 | — | — |
| 2013-11-26 | $11.11 | $11.63 | 3,200 | — | — |
| 2013-11-25 | $11.13 | $11.65 | 3,900 | — | — |
| 2013-11-22 | $11.01 | $11.52 | 5,700 | — | — |
| 2013-11-21 | $11.00 | $11.51 | 300 | — | — |
| 2013-11-20 | $11.00 | $11.51 | 0 | — | — |
| 2013-11-19 | $11.00 | $11.51 | 900 | — | — |
| 2013-11-18 | $10.78 | $11.28 | 2,000 | — | — |
| 2013-11-15 | $10.55 | $11.04 | 3,500 | — | — |
| 2013-11-14 | $10.40 | $10.88 | 6,000 | — | — |
| 2013-11-13 | $10.28 | $10.76 | 3,400 | — | — |
| 2013-11-12 | $10.13 | $10.60 | 1,300 | — | — |
| 2013-11-11 | $10.10 | $10.57 | 3,600 | — | — |
| 2013-11-08 | $10.10 | $10.57 | 200 | — | — |
| 2013-11-07 | $10.10 | $10.57 | 400 | — | — |
| 2013-11-06 | $10.06 | $10.53 | 1,300 | — | — |
| 2013-11-05 | $10.00 | $10.47 | 7,200 | — | — |
| 2013-11-04 | $10.09 | $10.56 | 5,200 | — | — |
| 2013-11-01 | $10.01 | $10.48 | 12,000 | — | — |
| 2013-10-31 | $10.85 | $11.36 | 100 | — | — |
| 2013-10-30 | $10.96 | $11.47 | 200 | — | — |
| 2013-10-29 | $11.00 | $11.51 | 0 | — | — |
| 2013-10-28 | $11.00 | $11.51 | 3,700 | — | — |
| 2013-10-25 | $11.00 | $11.51 | 3,400 | — | — |
| 2013-10-24 | $10.89 | $11.40 | 400 | — | — |
| 2013-10-23 | $10.83 | $11.33 | 100 | — | — |
| 2013-10-22 | $10.76 | $11.26 | 0 | — | — |
| 2013-10-21 | $10.76 | $11.26 | 300 | — | — |
| 2013-10-18 | $10.79 | $11.29 | 0 | — | — |
| 2013-10-17 | $10.79 | $11.29 | 2,500 | — | — |
| 2013-10-16 | $10.81 | $11.31 | 2,000 | — | — |
| 2013-10-15 | $11.05 | $11.57 | 100 | — | — |
| 2013-10-14 | $11.36 | $11.89 | 600 | — | — |
| 2013-10-11 | $11.85 | $12.40 | 1,600 | — | — |
| 2013-10-10 | $11.55 | $12.09 | 5,300 | — | — |
| 2013-10-09 | $11.56 | $12.10 | 200 | — | — |
| 2013-10-08 | $11.63 | $12.17 | 2,600 | — | — |
| 2013-10-07 | $11.65 | $12.19 | 4,200 | — | — |
| 2013-10-04 | $11.35 | $11.88 | 3,700 | — | — |
| 2013-10-03 | $11.45 | $11.98 | 500 | — | — |
| 2013-10-02 | $11.43 | $11.96 | 4,000 | — | — |
| 2013-10-01 | $11.39 | $11.92 | 1,300 | — | — |
| 2013-09-30 | $11.33 | $11.86 | 400 | — | — |
| 2013-09-27 | $11.41 | $11.94 | 400 | — | — |
| 2013-09-26 | $11.35 | $11.88 | 2,600 | — | — |
| 2013-09-25 | $11.44 | $11.97 | 2,800 | — | — |
| 2013-09-24 | $11.33 | $11.86 | 0 | — | — |
| 2013-09-23 | $11.33 | $11.86 | 600 | — | — |
| 2013-09-20 | $11.25 | $11.77 | 9,200 | — | — |
| 2013-09-19 | $11.60 | $12.14 | 2,700 | — | — |
| 2013-09-18 | $11.62 | $12.16 | 200 | — | — |
| 2013-09-17 | $11.13 | $11.65 | 4,200 | — | — |
| 2013-09-16 | $11.55 | $12.09 | 6,800 | — | — |
| 2013-09-13 | $11.51 | $12.05 | 500 | — | — |
| 2013-09-12 | $11.13 | $11.65 | 6,600 | — | — |
| 2013-09-11 | $11.13 | $11.65 | 1,100 | — | — |
| 2013-09-10 | $11.11 | $11.63 | 2,000 | — | — |
| 2013-09-09 | $11.11 | $11.63 | 7,700 | — | — |
| 2013-09-06 | $11.48 | $12.02 | 1,900 | — | — |
| 2013-09-05 | $11.11 | $11.63 | 1,400 | — | — |
| 2013-09-04 | $11.05 | $11.57 | 13,400 | — | — |
| 2013-09-03 | $10.73 | $11.23 | 1,300 | — | — |
| 2013-08-30 | $10.50 | $10.99 | 100 | — | — |
| 2013-08-29 | $10.50 | $10.99 | 400 | — | — |
| 2013-08-28 | $10.69 | $11.19 | 2,200 | — | — |
| 2013-08-27 | $10.67 | $11.17 | 1,600 | — | — |
| 2013-08-26 | $10.66 | $11.16 | 2,900 | — | — |
| 2013-08-23 | $10.70 | $11.20 | 6,900 | — | — |
| 2013-08-22 | $10.53 | $11.02 | 0 | — | — |
| 2013-08-21 | $10.53 | $11.02 | 300 | — | — |
| 2013-08-20 | $10.64 | $11.14 | 3,100 | — | — |
| 2013-08-19 | $10.65 | $11.15 | 800 | — | — |
| 2013-08-16 | $10.70 | $11.20 | 2,100 | — | — |
| 2013-08-15 | $10.64 | $11.14 | 200 | — | — |
| 2013-08-14 | $10.64 | $11.14 | 2,300 | — | — |
| 2013-08-13 | $10.53 | $11.02 | 400 | — | — |
| 2013-08-12 | $10.50 | $10.99 | 1,200 | — | — |
| 2013-08-09 | $10.60 | $11.09 | 2,400 | — | — |
| 2013-08-08 | $10.26 | $10.74 | 400 | — | — |
| 2013-08-07 | $10.12 | $10.59 | 0 | — | — |
| 2013-08-06 | $10.12 | $10.59 | 500 | — | — |
| 2013-08-05 | $10.56 | $11.05 | 2,600 | — | — |
| 2013-08-02 | $10.51 | $11.00 | 800 | — | — |
| 2013-08-01 | $10.33 | $10.81 | 1,000 | — | — |
| 2013-07-31 | $10.00 | $10.47 | 100 | — | — |
| 2013-07-30 | $10.43 | $10.92 | 2,400 | — | — |
| 2013-07-29 | $10.01 | $10.48 | 2,200 | — | — |
| 2013-07-26 | $9.92 | $10.38 | 200 | — | — |
| 2013-07-25 | $10.19 | $10.67 | 1,500 | — | — |
| 2013-07-24 | $10.25 | $10.73 | 800 | — | — |
| 2013-07-23 | $10.39 | $10.87 | 1,200 | — | — |
| 2013-07-22 | $10.31 | $10.79 | 100 | — | — |
| 2013-07-19 | $10.67 | $11.17 | 2,300 | — | — |
| 2013-07-18 | $10.51 | $11.00 | 5,700 | — | — |
| 2013-07-17 | $10.19 | $10.67 | 2,000 | — | — |
| 2013-07-16 | $9.80 | $10.26 | 5,200 | — | — |
| 2013-07-15 | $9.75 | $10.20 | 3,200 | — | — |
| 2013-07-12 | $9.75 | $10.20 | 900 | — | — |
| 2013-07-11 | $9.87 | $10.33 | 1,600 | — | — |
| 2013-07-10 | $10.24 | $10.72 | 900 | — | — |
| 2013-07-09 | $9.81 | $10.27 | 800 | — | — |
| 2013-07-08 | $9.89 | $10.35 | 2,600 | — | — |
| 2013-07-05 | $9.53 | $9.97 | 600 | — | — |
| 2013-07-03 | $10.00 | $10.47 | 6,300 | — | — |
| 2013-07-02 | $9.85 | $10.31 | 4,700 | — | — |
| 2013-07-01 | $9.58 | $10.03 | 10,900 | — | — |
| 2013-06-28 | $9.83 | $10.29 | 11,900 | — | — |
| 2013-06-27 | $10.51 | $11.00 | 500 | — | — |
| 2013-06-26 | $9.72 | $10.17 | 7,200 | — | — |
| 2013-06-25 | $10.50 | $10.99 | 200 | — | — |
| 2013-06-24 | $10.39 | $10.87 | 100 | — | — |
| 2013-06-21 | $10.24 | $10.72 | 700 | — | — |
| 2013-06-20 | $10.02 | $10.49 | 400 | — | — |
| 2013-06-19 | $10.42 | $10.91 | 2,200 | — | — |
| 2013-06-18 | $10.63 | $11.13 | 100 | — | — |
| 2013-06-17 | $10.68 | $11.18 | 0 | — | — |
| 2013-06-14 | $10.68 | $11.18 | 200 | — | — |
| 2013-06-13 | $10.71 | $11.21 | 0 | — | — |
| 2013-06-12 | $10.71 | $11.21 | 300 | — | — |
| 2013-06-11 | $10.65 | $11.15 | 300 | — | — |
| 2013-06-10 | $10.65 | $11.15 | 0 | — | — |
| 2013-06-07 | $10.65 | $11.15 | 600 | — | — |
| 2013-06-06 | $10.82 | $11.32 | 100 | — | — |
| 2013-06-05 | $10.84 | $11.35 | 300 | — | — |
| 2013-06-04 | $11.74 | $12.29 | 200 | — | — |
| 2013-06-03 | $10.65 | $11.15 | 500 | — | — |
| 2013-05-31 | $11.00 | $11.51 | 900 | — | — |
| 2013-05-30 | $10.56 | $11.05 | 0 | — | — |
| 2013-05-29 | $10.56 | $11.05 | 1,000 | — | — |
| 2013-05-28 | $11.41 | $11.94 | 900 | — | — |
| 2013-05-24 | $11.50 | $12.04 | 1,700 | — | — |
| 2013-05-23 | $11.47 | $12.00 | 100 | — | — |
| 2013-05-22 | $11.40 | $11.93 | 600 | — | — |
| 2013-05-21 | $11.40 | $11.93 | 0 | — | — |
| 2013-05-20 | $11.40 | $11.93 | 500 | — | — |
| 2013-05-17 | $11.76 | $12.31 | 700 | — | — |
| 2013-05-16 | $11.68 | $12.22 | 0 | — | — |
| 2013-05-15 | $11.68 | $12.22 | 200 | — | — |
| 2013-05-14 | $11.57 | $12.11 | 2,100 | — | — |
| 2013-05-13 | $11.93 | $12.49 | 200 | — | — |
| 2013-05-10 | $11.32 | $11.85 | 100 | — | — |
| 2013-05-09 | $11.00 | $11.51 | 600 | — | — |
| 2013-05-08 | $11.13 | $11.65 | 1,100 | — | — |
| 2013-05-07 | $11.56 | $12.10 | 300 | — | — |
| 2013-05-06 | $11.85 | $12.40 | 100 | — | — |
| 2013-05-03 | $11.98 | $12.54 | 100 | — | — |
| 2013-05-02 | $11.17 | $11.69 | 4,200 | — | — |
| 2013-05-01 | $11.76 | $12.31 | 0 | — | — |
| 2013-04-30 | $11.76 | $12.31 | 7,500 | — | — |
| 2013-04-29 | $11.35 | $11.88 | 400 | — | — |
| 2013-04-26 | $11.89 | $12.44 | 300 | — | — |
| 2013-04-25 | $11.25 | $11.77 | 1,500 | — | — |
| 2013-04-24 | $11.00 | $11.51 | 100 | — | — |
| 2013-04-23 | $10.94 | $11.45 | 0 | — | — |
| 2013-04-22 | $10.94 | $11.45 | 600 | — | — |
| 2013-04-19 | $11.25 | $11.77 | 300 | — | — |
| 2013-04-18 | $11.40 | $11.93 | 0 | — | — |
| 2013-04-17 | $11.40 | $11.93 | 0 | — | — |
| 2013-04-16 | $11.40 | $11.93 | 400 | — | — |
| 2013-04-15 | $11.39 | $11.92 | 300 | — | — |
| 2013-04-12 | $10.90 | $11.41 | 1,000 | — | — |
| 2013-04-11 | $11.00 | $11.51 | 4,100 | — | — |
| 2013-04-10 | $11.05 | $11.57 | 0 | — | — |
| 2013-04-09 | $11.05 | $11.57 | 700 | — | — |
| 2013-04-08 | $11.14 | $11.66 | 600 | — | — |
| 2013-04-05 | $10.88 | $11.39 | 5,400 | — | — |
| 2013-04-04 | $10.71 | $11.21 | 2,000 | — | — |
| 2013-04-03 | $10.58 | $11.07 | 0 | — | — |
| 2013-04-02 | $10.58 | $11.07 | 1,900 | — | — |
| 2013-04-01 | $10.44 | $10.93 | 300 | — | — |
| 2013-03-28 | $10.01 | $10.48 | 1,000 | — | — |
| 2013-03-27 | $10.55 | $11.04 | 800 | — | — |
| 2013-03-26 | $10.31 | $10.79 | 300 | — | — |
| 2013-03-25 | $10.05 | $10.52 | 200 | — | — |
| 2013-03-22 | $10.30 | $10.78 | 0 | — | — |
| 2013-03-21 | $10.30 | $10.78 | 0 | — | — |
| 2013-03-20 | $10.30 | $10.78 | 0 | — | — |
| 2013-03-19 | $10.30 | $10.78 | 300 | — | — |
| 2013-03-18 | $10.23 | $10.71 | 600 | — | — |
| 2013-03-15 | $10.93 | $11.44 | 2,000 | — | — |
| 2013-03-14 | $10.19 | $10.67 | 200 | — | — |
| 2013-03-13 | $10.50 | $10.99 | 0 | — | — |
| 2013-03-12 | $10.50 | $10.99 | 700 | — | — |
| 2013-03-11 | $10.28 | $10.76 | 600 | — | — |
| 2013-03-08 | $10.15 | $10.62 | 0 | — | — |
| 2013-03-07 | $10.15 | $10.62 | 1,100 | — | — |
| 2013-03-06 | $11.00 | $11.51 | 0 | — | — |
| 2013-03-05 | $11.00 | $11.51 | 500 | — | — |
| 2013-03-04 | $11.05 | $11.57 | 0 | — | — |
| 2013-03-01 | $11.05 | $11.57 | 2,800 | — | — |
| 2013-02-28 | $10.94 | $11.45 | 10,300 | — | — |
| 2013-02-27 | $11.40 | $11.93 | 500 | — | — |
| 2013-02-26 | $11.17 | $11.69 | 1,000 | — | — |
| 2013-02-25 | $10.88 | $11.39 | 4,100 | — | — |
| 2013-02-22 | $10.86 | $11.37 | 0 | — | — |
| 2013-02-21 | $10.86 | $11.37 | 0 | — | — |
| 2013-02-20 | $10.86 | $11.37 | 2,200 | — | — |
| 2013-02-19 | $10.75 | $11.25 | 200 | — | — |
| 2013-02-15 | $10.87 | $11.38 | 1,400 | — | — |
| 2013-02-14 | $10.60 | $11.09 | 0 | — | — |
| 2013-02-13 | $10.60 | $11.09 | 0 | — | — |
| 2013-02-12 | $10.60 | $11.09 | 1,200 | — | — |
| 2013-02-11 | $10.50 | $10.99 | 100 | — | — |
| 2013-02-08 | $10.50 | $10.99 | 0 | — | — |
| 2013-02-07 | $10.50 | $10.99 | 200 | — | — |
| 2013-02-06 | $10.78 | $11.28 | 2,200 | — | — |
| 2013-02-05 | $10.84 | $11.35 | 400 | — | — |
| 2013-02-04 | $10.79 | $11.29 | 300 | — | — |
| 2013-02-01 | $10.65 | $11.15 | 3,000 | — | — |
| 2013-01-31 | $10.31 | $10.79 | 800 | — | — |
| 2013-01-30 | $10.68 | $11.18 | 1,600 | — | — |
| 2013-01-29 | $10.74 | $11.24 | 11,700 | — | — |
| 2013-01-28 | $10.45 | $10.94 | 2,100 | — | — |
| 2013-01-25 | $10.32 | $10.80 | 200 | — | — |
| 2013-01-24 | $10.44 | $10.93 | 600 | — | — |
| 2013-01-23 | $10.36 | $10.84 | 500 | — | — |
| 2013-01-22 | $10.40 | $10.88 | 1,500 | — | — |
| 2013-01-18 | $10.20 | $10.68 | 500 | — | — |
| 2013-01-17 | $10.45 | $10.94 | 0 | — | — |
| 2013-01-16 | $10.45 | $10.94 | 1,100 | — | — |
| 2013-01-15 | $10.12 | $10.59 | 100 | — | — |
| 2013-01-14 | $10.12 | $10.59 | 400 | — | — |
| 2013-01-11 | $10.45 | $10.94 | 300 | — | — |
| 2013-01-10 | $10.50 | $10.99 | 0 | — | — |
| 2013-01-09 | $10.50 | $10.99 | 0 | — | — |
| 2013-01-08 | $10.50 | $10.99 | 200 | — | — |
| 2013-01-07 | $9.96 | $10.42 | 4,600 | — | — |
| 2013-01-04 | $10.00 | $10.47 | 13,500 | — | — |
| 2013-01-03 | $9.80 | $10.26 | 1,500 | — | — |
| 2013-01-02 | $9.80 | $10.26 | 800 | — | — |