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
- 2007-02-02 to 2026-09-02
- 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 | $14.40 | $14.40 | 1,042 | — | — |
| 2013-12-30 | $14.40 | $14.40 | 308 | — | — |
| 2013-12-27 | $14.40 | $14.40 | 875 | — | — |
| 2013-12-26 | $13.20 | $13.20 | 2,242 | — | — |
| 2013-12-24 | $14.40 | $14.40 | 0 | — | — |
| 2013-12-23 | $14.40 | $14.40 | 1,208 | — | — |
| 2013-12-20 | $14.40 | $14.40 | 875 | — | — |
| 2013-12-19 | $13.56 | $13.56 | 67 | — | — |
| 2013-12-18 | $12.60 | $12.60 | 1,542 | — | — |
| 2013-12-17 | $15.00 | $15.00 | 0 | — | — |
| 2013-12-16 | $15.00 | $15.00 | 75 | — | — |
| 2013-12-13 | $15.12 | $15.12 | 2,892 | — | — |
| 2013-12-12 | $15.12 | $15.12 | 18,958 | — | — |
| 2013-12-11 | $14.16 | $14.16 | 0 | — | — |
| 2013-12-10 | $14.16 | $14.16 | 908 | — | — |
| 2013-12-09 | $13.08 | $13.08 | 25 | — | — |
| 2013-12-06 | $12.00 | $12.00 | 7,625 | — | — |
| 2013-12-05 | $12.24 | $12.24 | 1,117 | — | — |
| 2013-12-04 | $11.52 | $11.52 | 242 | — | — |
| 2013-12-03 | $12.00 | $12.00 | 0 | — | — |
| 2013-12-02 | $12.00 | $12.00 | 1,217 | — | — |
| 2013-11-29 | $12.00 | $12.00 | 225 | — | — |
| 2013-11-27 | $12.60 | $12.60 | 75 | — | — |
| 2013-11-26 | $12.00 | $12.00 | 5,258 | — | — |
| 2013-11-25 | $12.00 | $12.00 | 1,775 | — | — |
| 2013-11-22 | $12.36 | $12.36 | 725 | — | — |
| 2013-11-21 | $12.12 | $12.12 | 433 | — | — |
| 2013-11-20 | $12.12 | $12.12 | 1,425 | — | — |
| 2013-11-19 | $12.48 | $12.48 | 1,658 | — | — |
| 2013-11-18 | $12.48 | $12.48 | 1,208 | — | — |
| 2013-11-15 | $12.96 | $12.96 | 33 | — | — |
| 2013-11-14 | $13.08 | $13.08 | 1,042 | — | — |
| 2013-11-13 | $13.68 | $13.68 | 8,608 | — | — |
| 2013-11-12 | $11.76 | $11.76 | 16,892 | — | — |
| 2013-11-11 | $13.56 | $13.56 | 1,667 | — | — |
| 2013-11-08 | $14.40 | $14.40 | 600 | — | — |
| 2013-11-07 | $13.68 | $13.68 | 1,367 | — | — |
| 2013-11-06 | $13.56 | $13.56 | 3,025 | — | — |
| 2013-11-05 | $15.00 | $15.00 | 7,208 | — | — |
| 2013-11-04 | $13.80 | $13.80 | 4,692 | — | — |
| 2013-11-01 | $15.00 | $15.00 | 3,100 | — | — |
| 2013-10-31 | $15.48 | $15.48 | 2,192 | — | — |
| 2013-10-30 | $15.60 | $15.60 | 1,183 | — | — |
| 2013-10-29 | $16.68 | $16.68 | 1,550 | — | — |
| 2013-10-28 | $16.68 | $16.68 | 1,908 | — | — |
| 2013-10-25 | $16.68 | $16.68 | 533 | — | — |
| 2013-10-24 | $16.68 | $16.68 | 83 | — | — |
| 2013-10-23 | $17.04 | $17.04 | 575 | — | — |
| 2013-10-22 | $17.28 | $17.28 | 992 | — | — |
| 2013-10-21 | $16.80 | $16.80 | 5,050 | — | — |
| 2013-10-18 | $18.36 | $18.36 | 233 | — | — |
| 2013-10-17 | $17.76 | $17.76 | 3,375 | — | — |
| 2013-10-16 | $18.12 | $18.12 | 2,142 | — | — |
| 2013-10-15 | $18.24 | $18.24 | 1,975 | — | — |
| 2013-10-14 | $18.60 | $18.60 | 458 | — | — |
| 2013-10-11 | $19.20 | $19.20 | 3,142 | — | — |
| 2013-10-10 | $20.40 | $20.40 | 1,542 | — | — |
| 2013-10-09 | $20.40 | $20.40 | 250 | — | — |
| 2013-10-08 | $20.40 | $20.40 | 1,400 | — | — |
| 2013-10-07 | $19.80 | $19.80 | 267 | — | — |
| 2013-10-04 | $19.32 | $19.32 | 5,025 | — | — |
| 2013-10-03 | $19.20 | $19.20 | 5,558 | — | — |
| 2013-10-02 | $20.88 | $20.88 | 483 | — | — |
| 2013-10-01 | $21.00 | $21.00 | 4,033 | — | — |
| 2013-09-30 | $21.00 | $21.00 | 1,042 | — | — |
| 2013-09-27 | $20.52 | $20.52 | 142 | — | — |
| 2013-09-26 | $21.00 | $21.00 | 1,333 | — | — |
| 2013-09-25 | $20.16 | $20.16 | 2,392 | — | — |
| 2013-09-24 | $21.36 | $21.36 | 550 | — | — |
| 2013-09-23 | $21.36 | $21.36 | 483 | — | — |
| 2013-09-20 | $21.36 | $21.36 | 400 | — | — |
| 2013-09-19 | $21.00 | $21.00 | 892 | — | — |
| 2013-09-18 | $20.40 | $20.40 | 2,317 | — | — |
| 2013-09-17 | $21.60 | $21.60 | 3,700 | — | — |
| 2013-09-16 | $20.40 | $20.40 | 8,842 | — | — |
| 2013-09-13 | $22.80 | $22.80 | 13,792 | — | — |
| 2013-09-12 | $20.16 | $20.16 | 4,292 | — | — |
| 2013-09-11 | $21.00 | $21.00 | 8,608 | — | — |
| 2013-09-10 | $19.68 | $19.68 | 6,275 | — | — |
| 2013-09-09 | $18.60 | $18.60 | 3,067 | — | — |
| 2013-09-06 | $19.08 | $19.08 | 1,567 | — | — |
| 2013-09-05 | $18.48 | $18.48 | 3,875 | — | — |
| 2013-09-04 | $17.40 | $17.40 | 20,800 | — | — |
| 2013-09-03 | $15.96 | $15.96 | 142 | — | — |
| 2013-08-30 | $15.60 | $15.60 | 0 | — | — |
| 2013-08-29 | $15.60 | $15.60 | 150 | — | — |
| 2013-08-28 | $16.20 | $16.20 | 1,058 | — | — |
| 2013-08-27 | $15.60 | $15.60 | 5,092 | — | — |
| 2013-08-26 | $16.68 | $16.68 | 450 | — | — |
| 2013-08-23 | $16.68 | $16.68 | 267 | — | — |
| 2013-08-22 | $16.20 | $16.20 | 0 | — | — |
| 2013-08-21 | $16.20 | $16.20 | 19,350 | — | — |
| 2013-08-20 | $17.16 | $17.16 | 14,508 | — | — |
| 2013-08-19 | $16.92 | $16.92 | 367 | — | — |
| 2013-08-16 | $17.04 | $17.04 | 3,975 | — | — |
| 2013-08-15 | $17.40 | $17.40 | 3,975 | — | — |
| 2013-08-14 | $15.00 | $15.00 | 17,800 | — | — |
| 2013-08-13 | $13.20 | $13.20 | 3,142 | — | — |
| 2013-08-12 | $13.44 | $13.44 | 667 | — | — |
| 2013-08-09 | $13.68 | $13.68 | 1,075 | — | — |
| 2013-08-08 | $13.56 | $13.56 | 300 | — | — |
| 2013-08-07 | $13.68 | $13.68 | 383 | — | — |
| 2013-08-06 | $13.68 | $13.68 | 8,008 | — | — |
| 2013-08-05 | $13.80 | $13.80 | 3,208 | — | — |
| 2013-08-02 | $13.44 | $13.44 | 3,792 | — | — |
| 2013-08-01 | $12.96 | $12.96 | 2,075 | — | — |
| 2013-07-31 | $12.72 | $12.72 | 5,325 | — | — |
| 2013-07-30 | $13.20 | $13.20 | 2,792 | — | — |
| 2013-07-29 | $12.96 | $12.96 | 4,633 | — | — |
| 2013-07-26 | $12.96 | $12.96 | 2,908 | — | — |
| 2013-07-25 | $12.36 | $12.36 | 2,583 | — | — |
| 2013-07-24 | $12.24 | $12.24 | 11,533 | — | — |
| 2013-07-23 | $12.12 | $12.12 | 11,650 | — | — |
| 2013-07-22 | $12.24 | $12.24 | 2,333 | — | — |
| 2013-07-19 | $12.36 | $12.36 | 492 | — | — |
| 2013-07-18 | $12.60 | $12.60 | 42 | — | — |
| 2013-07-17 | $12.12 | $12.12 | 1,042 | — | — |
| 2013-07-16 | $12.48 | $12.48 | 5,142 | — | — |
| 2013-07-15 | $12.12 | $12.12 | 3,233 | — | — |
| 2013-07-12 | $12.36 | $12.36 | 475 | — | — |
| 2013-07-11 | $12.72 | $12.72 | 5,633 | — | — |
| 2013-07-10 | $12.60 | $12.60 | 950 | — | — |
| 2013-07-09 | $12.60 | $12.60 | 4,400 | — | — |
| 2013-07-08 | $13.08 | $13.08 | 23,517 | — | — |
| 2013-07-05 | $13.08 | $13.08 | 7,275 | — | — |
| 2013-07-03 | $13.32 | $13.32 | 525 | — | — |
| 2013-07-02 | $13.80 | $13.80 | 7,958 | — | — |
| 2013-07-01 | $13.56 | $13.56 | 6,325 | — | — |
| 2013-06-28 | $13.20 | $13.20 | 12,042 | — | — |
| 2013-06-27 | $12.48 | $12.48 | 10,200 | — | — |
| 2013-06-26 | $10.44 | $10.44 | 4,717 | — | — |
| 2013-06-25 | $9.60 | $9.60 | 4,208 | — | — |
| 2013-06-24 | $9.00 | $9.00 | 1,358 | — | — |
| 2013-06-21 | $9.12 | $9.12 | 3,025 | — | — |
| 2013-06-20 | $8.64 | $8.64 | 5,083 | — | — |
| 2013-06-19 | $8.88 | $8.88 | 11,975 | — | — |
| 2013-06-18 | $9.48 | $9.48 | 5,592 | — | — |
| 2013-06-17 | $9.00 | $9.00 | 10,183 | — | — |
| 2013-06-14 | $8.16 | $8.16 | 3,842 | — | — |
| 2013-06-13 | $7.32 | $7.32 | 48,842 | — | — |
| 2013-06-12 | $6.60 | $6.60 | 14,017 | — | — |
| 2013-06-11 | $5.88 | $5.88 | 2,267 | — | — |
| 2013-06-10 | $5.88 | $5.88 | 1,300 | — | — |
| 2013-06-07 | $5.64 | $5.64 | 125 | — | — |
| 2013-06-06 | $5.88 | $5.88 | 0 | — | — |
| 2013-06-05 | $5.88 | $5.88 | 1,958 | — | — |
| 2013-06-04 | $5.28 | $5.28 | 308 | — | — |
| 2013-06-03 | $5.64 | $5.64 | 0 | — | — |
| 2013-05-31 | $5.64 | $5.64 | 1,750 | — | — |
| 2013-05-30 | $5.28 | $5.28 | 958 | — | — |
| 2013-05-29 | $5.40 | $5.40 | 1,017 | — | — |
| 2013-05-28 | $6.00 | $6.00 | 17 | — | — |
| 2013-05-24 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-23 | $6.00 | $6.00 | 125 | — | — |
| 2013-05-22 | $6.00 | $6.00 | 217 | — | — |
| 2013-05-21 | $6.12 | $6.12 | 0 | — | — |
| 2013-05-20 | $6.12 | $6.12 | 0 | — | — |
| 2013-05-17 | $6.12 | $6.12 | 0 | — | — |
| 2013-05-16 | $6.12 | $6.12 | 0 | — | — |
| 2013-05-15 | $6.12 | $6.12 | 142 | — | — |
| 2013-05-14 | $6.00 | $6.00 | 2,142 | — | — |
| 2013-05-13 | $6.12 | $6.12 | 433 | — | — |
| 2013-05-10 | $6.60 | $6.60 | 0 | — | — |
| 2013-05-09 | $6.60 | $6.60 | 3,883 | — | — |
| 2013-05-08 | $6.00 | $6.00 | 150 | — | — |
| 2013-05-07 | $6.00 | $6.00 | 292 | — | — |
| 2013-05-06 | $6.84 | $6.84 | 15,733 | — | — |
| 2013-05-03 | $6.24 | $6.24 | 3,733 | — | — |
| 2013-05-02 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-01 | $6.00 | $6.00 | 217 | — | — |
| 2013-04-30 | $6.00 | $6.00 | 0 | — | — |
| 2013-04-29 | $6.00 | $6.00 | 17 | — | — |
| 2013-04-26 | $5.28 | $5.28 | 83 | — | — |
| 2013-04-25 | $5.28 | $5.28 | 375 | — | — |
| 2013-04-24 | $5.28 | $5.28 | 1,150 | — | — |
| 2013-04-23 | $5.88 | $5.88 | 92 | — | — |
| 2013-04-22 | $5.76 | $5.76 | 83 | — | — |
| 2013-04-19 | $5.76 | $5.76 | 225 | — | — |
| 2013-04-18 | $5.28 | $5.28 | 775 | — | — |
| 2013-04-17 | $5.76 | $5.76 | 333 | — | — |
| 2013-04-16 | $5.76 | $5.76 | 1,925 | — | — |
| 2013-04-15 | $6.84 | $6.84 | 1,658 | — | — |
| 2013-04-12 | $5.76 | $5.76 | 358 | — | — |
| 2013-04-11 | $6.00 | $6.00 | 1,292 | — | — |
| 2013-04-10 | $6.24 | $6.24 | 1,792 | — | — |
| 2013-04-09 | $6.24 | $6.24 | 0 | — | — |
| 2013-04-08 | $6.24 | $6.24 | 3,750 | — | — |
| 2013-04-05 | $6.12 | $6.12 | 250 | — | — |
| 2013-04-04 | $7.08 | $7.08 | 342 | — | — |
| 2013-04-03 | $7.20 | $7.20 | 0 | — | — |
| 2013-04-02 | $7.20 | $7.20 | 83 | — | — |
| 2013-04-01 | $7.20 | $7.20 | 0 | — | — |
| 2013-03-28 | $7.20 | $7.20 | 83 | — | — |
| 2013-03-27 | $7.44 | $7.44 | 83 | — | — |
| 2013-03-26 | $7.56 | $7.56 | 167 | — | — |
| 2013-03-25 | $7.44 | $7.44 | 383 | — | — |
| 2013-03-22 | $6.96 | $6.96 | 0 | — | — |
| 2013-03-21 | $6.96 | $6.96 | 100 | — | — |
| 2013-03-20 | $7.20 | $7.20 | 183 | — | — |
| 2013-03-19 | $7.44 | $7.44 | 433 | — | — |
| 2013-03-18 | $7.80 | $7.80 | 1,742 | — | — |
| 2013-03-15 | $8.04 | $8.04 | 2,650 | — | — |
| 2013-03-14 | $7.32 | $7.32 | 4,192 | — | — |
| 2013-03-13 | $5.76 | $5.76 | 0 | — | — |
| 2013-03-12 | $5.76 | $5.76 | 75 | — | — |
| 2013-03-11 | $5.76 | $5.76 | 0 | — | — |
| 2013-03-08 | $5.76 | $5.76 | 42 | — | — |
| 2013-03-07 | $7.56 | $7.56 | 317 | — | — |
| 2013-03-06 | $5.76 | $5.76 | 0 | — | — |
| 2013-03-05 | $5.76 | $5.76 | 8 | — | — |
| 2013-03-04 | $8.16 | $8.16 | 417 | — | — |
| 2013-03-01 | $6.84 | $6.84 | 8 | — | — |
| 2013-02-28 | $6.84 | $6.84 | 4,217 | — | — |
| 2013-02-27 | $6.00 | $6.00 | 183 | — | — |
| 2013-02-26 | $6.60 | $6.60 | 450 | — | — |
| 2013-02-25 | $6.60 | $6.60 | 417 | — | — |
| 2013-02-22 | $6.60 | $6.60 | 17 | — | — |
| 2013-02-21 | $6.60 | $6.60 | 975 | — | — |
| 2013-02-20 | $6.60 | $6.60 | 333 | — | — |
| 2013-02-19 | $6.84 | $6.84 | 625 | — | — |
| 2013-02-15 | $5.76 | $5.76 | 17 | — | — |
| 2013-02-14 | $6.84 | $6.84 | 142 | — | — |
| 2013-02-13 | $6.60 | $6.60 | 0 | — | — |
| 2013-02-12 | $6.60 | $6.60 | 6,167 | — | — |
| 2013-02-11 | $7.20 | $7.20 | 792 | — | — |
| 2013-02-08 | $7.08 | $7.08 | 2,033 | — | — |
| 2013-02-07 | $7.80 | $7.80 | 1,525 | — | — |
| 2013-02-06 | $7.20 | $7.20 | 133 | — | — |
| 2013-02-05 | $7.68 | $7.68 | 2,442 | — | — |
| 2013-02-04 | $7.56 | $7.56 | 14,683 | — | — |
| 2013-02-01 | $7.80 | $7.80 | 14,117 | — | — |
| 2013-01-31 | $6.12 | $6.12 | 9,608 | — | — |
| 2013-01-30 | $5.04 | $5.04 | 717 | — | — |
| 2013-01-29 | $5.16 | $5.16 | 1,483 | — | — |
| 2013-01-28 | $4.20 | $4.20 | 242 | — | — |
| 2013-01-25 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-24 | $3.60 | $3.60 | 283 | — | — |
| 2013-01-23 | $5.28 | $5.28 | 858 | — | — |
| 2013-01-22 | $4.20 | $4.20 | 483 | — | — |
| 2013-01-18 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-17 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-16 | $3.60 | $3.60 | 2,367 | — | — |
| 2013-01-15 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-14 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-11 | $3.60 | $3.60 | 425 | — | — |
| 2013-01-10 | $3.48 | $3.48 | 492 | — | — |
| 2013-01-09 | $3.60 | $3.60 | 83 | — | — |
| 2013-01-08 | $3.60 | $3.60 | 242 | — | — |
| 2013-01-07 | $3.00 | $3.00 | 208 | — | — |
| 2013-01-04 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-03 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-02 | $3.60 | $3.60 | 0 | — | — |