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
- 1980-03-17 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 | $9.85 | $14.28 | 33,156 | — | — |
| 2013-12-30 | $9.83 | $14.25 | 8,105 | — | — |
| 2013-12-27 | $9.90 | $14.35 | 18,420 | — | — |
| 2013-12-26 | $9.92 | $14.38 | 23,578 | — | — |
| 2013-12-24 | $9.88 | $14.32 | 26,893 | — | — |
| 2013-12-23 | $9.89 | $14.34 | 32,788 | — | — |
| 2013-12-20 | $9.89 | $14.35 | 117,151 | — | — |
| 2013-12-19 | $9.87 | $14.31 | 13,631 | — | — |
| 2013-12-18 | $9.84 | $14.27 | 24,314 | — | — |
| 2013-12-17 | $9.83 | $14.25 | 14,368 | — | — |
| 2013-12-16 | $9.82 | $14.23 | 15,104 | — | — |
| 2013-12-13 | $9.76 | $14.14 | 9,578 | — | — |
| 2013-12-12 | $9.78 | $14.18 | 13,262 | — | — |
| 2013-12-11 | $9.75 | $14.13 | 30,577 | — | — |
| 2013-12-10 | $9.80 | $14.21 | 22,472 | — | — |
| 2013-12-09 | $9.84 | $14.27 | 31,314 | — | — |
| 2013-12-06 | $9.84 | $14.27 | 10,684 | — | — |
| 2013-12-05 | $9.83 | $14.25 | 22,472 | — | — |
| 2013-12-04 | $9.72 | $14.09 | 19,157 | — | — |
| 2013-12-03 | $9.83 | $14.26 | 14,736 | — | — |
| 2013-12-02 | $9.81 | $14.22 | 21,367 | — | — |
| 2013-11-29 | $10.00 | $14.49 | 6,263 | — | — |
| 2013-11-27 | $9.88 | $14.33 | 40,524 | — | — |
| 2013-11-26 | $9.88 | $14.32 | 23,946 | — | — |
| 2013-11-25 | $9.83 | $14.25 | 20,630 | — | — |
| 2013-11-22 | $9.80 | $14.21 | 81,785 | — | — |
| 2013-11-21 | $9.77 | $14.17 | 33,893 | — | — |
| 2013-11-20 | $9.83 | $14.26 | 73,312 | — | — |
| 2013-11-19 | $9.83 | $14.25 | 12,157 | — | — |
| 2013-11-18 | $9.88 | $14.32 | 25,420 | — | — |
| 2013-11-15 | $9.89 | $14.35 | 21,736 | — | — |
| 2013-11-14 | $9.91 | $14.36 | 7,736 | — | — |
| 2013-11-13 | $9.90 | $14.36 | 38,314 | — | — |
| 2013-11-12 | $9.90 | $14.35 | 12,894 | — | — |
| 2013-11-11 | $9.96 | $14.44 | 14,368 | — | — |
| 2013-11-08 | $9.98 | $14.46 | 26,525 | — | — |
| 2013-11-07 | $9.93 | $14.40 | 13,262 | — | — |
| 2013-11-06 | $10.05 | $14.57 | 5,526 | — | — |
| 2013-11-05 | $9.97 | $14.44 | 11,789 | — | — |
| 2013-11-04 | $10.19 | $14.77 | 27,262 | — | — |
| 2013-11-01 | $10.27 | $14.88 | 51,944 | — | — |
| 2013-10-31 | $10.18 | $14.75 | 18,420 | — | — |
| 2013-10-30 | $10.17 | $14.73 | 27,998 | — | — |
| 2013-10-29 | $10.22 | $14.81 | 13,631 | — | — |
| 2013-10-28 | $10.21 | $14.79 | 18,420 | — | — |
| 2013-10-25 | $10.31 | $14.94 | 43,471 | — | — |
| 2013-10-24 | $10.31 | $14.94 | 48,997 | — | — |
| 2013-10-23 | $10.31 | $14.94 | 22,472 | — | — |
| 2013-10-22 | $10.27 | $14.88 | 18,420 | — | — |
| 2013-10-21 | $10.15 | $14.71 | 34,998 | — | — |
| 2013-10-18 | $10.31 | $14.94 | 50,839 | — | — |
| 2013-10-17 | $10.16 | $14.72 | 19,525 | — | — |
| 2013-10-16 | $10.14 | $14.68 | 11,052 | — | — |
| 2013-10-15 | $10.08 | $14.60 | 23,946 | — | — |
| 2013-10-14 | $10.21 | $14.79 | 10,315 | — | — |
| 2013-10-11 | $10.31 | $14.94 | 34,998 | — | — |
| 2013-10-10 | $10.31 | $14.94 | 21,367 | — | — |
| 2013-10-09 | $10.14 | $14.69 | 18,052 | — | — |
| 2013-10-08 | $9.99 | $14.48 | 22,472 | — | — |
| 2013-10-07 | $10.10 | $14.62 | 12,157 | — | — |
| 2013-10-04 | $10.13 | $14.68 | 3,684 | — | — |
| 2013-10-03 | $10.05 | $14.56 | 8,105 | — | — |
| 2013-10-02 | $10.19 | $14.76 | 56,734 | — | — |
| 2013-10-01 | $10.45 | $15.14 | 18,788 | — | — |
| 2013-09-30 | $10.45 | $15.14 | 9,578 | — | — |
| 2013-09-27 | $10.42 | $15.09 | 6,631 | — | — |
| 2013-09-26 | $10.39 | $15.05 | 41,629 | — | — |
| 2013-09-25 | $10.52 | $15.24 | 14,368 | — | — |
| 2013-09-24 | $10.55 | $15.28 | 20,630 | — | — |
| 2013-09-23 | $10.48 | $15.18 | 21,736 | — | — |
| 2013-09-20 | $10.53 | $15.25 | 41,629 | — | — |
| 2013-09-19 | $10.46 | $15.16 | 86,942 | — | — |
| 2013-09-18 | $10.53 | $15.26 | 29,104 | — | — |
| 2013-09-17 | $10.59 | $15.34 | 29,472 | — | — |
| 2013-09-16 | $10.63 | $15.40 | 16,578 | — | — |
| 2013-09-13 | $10.31 | $14.94 | 36,472 | — | — |
| 2013-09-12 | $9.99 | $14.47 | 16,946 | — | — |
| 2013-09-11 | $9.83 | $14.25 | 20,999 | — | — |
| 2013-09-10 | $9.96 | $14.43 | 11,420 | — | — |
| 2013-09-09 | $9.93 | $14.39 | 7,736 | — | — |
| 2013-09-06 | $9.90 | $14.34 | 37,945 | — | — |
| 2013-09-05 | $9.92 | $14.36 | 2,579 | — | — |
| 2013-09-04 | $9.85 | $14.27 | 40,524 | — | — |
| 2013-09-03 | $9.86 | $14.28 | 10,684 | — | — |
| 2013-08-30 | $9.80 | $14.20 | 36,472 | — | — |
| 2013-08-29 | $9.84 | $14.25 | 16,578 | — | — |
| 2013-08-28 | $9.84 | $14.25 | 10,684 | — | — |
| 2013-08-27 | $9.93 | $14.38 | 35,735 | — | — |
| 2013-08-26 | $10.26 | $14.86 | 9,578 | — | — |
| 2013-08-23 | $10.18 | $14.75 | 6,263 | — | — |
| 2013-08-22 | $10.05 | $14.57 | 20,262 | — | — |
| 2013-08-21 | $9.76 | $14.14 | 7,368 | — | — |
| 2013-08-20 | $9.89 | $14.33 | 8,842 | — | — |
| 2013-08-19 | $9.81 | $14.21 | 21,736 | — | — |
| 2013-08-16 | $10.00 | $14.49 | 32,051 | — | — |
| 2013-08-15 | $10.02 | $14.51 | 24,314 | — | — |
| 2013-08-14 | $10.37 | $15.02 | 12,526 | — | — |
| 2013-08-13 | $10.45 | $15.14 | 12,157 | — | — |
| 2013-08-12 | $10.53 | $15.25 | 9,578 | — | — |
| 2013-08-09 | $10.46 | $15.15 | 27,262 | — | — |
| 2013-08-08 | $10.38 | $15.04 | 2,210 | — | — |
| 2013-08-07 | $10.39 | $15.06 | 5,526 | — | — |
| 2013-08-06 | $10.21 | $14.79 | 2,579 | — | — |
| 2013-08-05 | $10.25 | $14.85 | 28,735 | — | — |
| 2013-08-02 | $10.17 | $14.73 | 30,946 | — | — |
| 2013-08-01 | $10.25 | $14.84 | 39,787 | — | — |
| 2013-07-31 | $10.55 | $15.28 | 8,842 | — | — |
| 2013-07-30 | $10.60 | $15.35 | 11,052 | — | — |
| 2013-07-29 | $10.83 | $15.69 | 7,368 | — | — |
| 2013-07-26 | $11.21 | $16.24 | 65,575 | — | — |
| 2013-07-25 | $11.40 | $16.52 | 43,471 | — | — |
| 2013-07-24 | $11.44 | $16.57 | 27,630 | — | — |
| 2013-07-23 | $11.35 | $16.44 | 39,787 | — | — |
| 2013-07-22 | $11.14 | $16.14 | 47,892 | — | — |
| 2013-07-19 | $11.11 | $16.10 | 23,578 | — | — |
| 2013-07-18 | $11.06 | $16.02 | 13,262 | — | — |
| 2013-07-17 | $11.14 | $16.13 | 41,998 | — | — |
| 2013-07-16 | $10.68 | $15.48 | 50,471 | — | — |
| 2013-07-15 | $10.50 | $15.21 | 61,523 | — | — |
| 2013-07-12 | $10.52 | $15.24 | 10,315 | — | — |
| 2013-07-11 | $10.61 | $15.38 | 18,052 | — | — |
| 2013-07-10 | $10.34 | $14.98 | 28,367 | — | — |
| 2013-07-09 | $10.27 | $14.88 | 15,473 | — | — |
| 2013-07-08 | $10.18 | $14.75 | 21,367 | — | — |
| 2013-07-05 | $10.29 | $14.90 | 16,578 | — | — |
| 2013-07-03 | $10.21 | $14.79 | 24,683 | — | — |
| 2013-07-02 | $10.16 | $14.72 | 39,787 | — | — |
| 2013-07-01 | $10.39 | $15.06 | 16,210 | — | — |
| 2013-06-28 | $10.36 | $15.01 | 447,974 | — | — |
| 2013-06-27 | $10.36 | $15.01 | 55,997 | — | — |
| 2013-06-26 | $10.64 | $15.41 | 25,051 | — | — |
| 2013-06-25 | $10.67 | $15.45 | 31,314 | — | — |
| 2013-06-24 | $10.42 | $15.09 | 44,208 | — | — |
| 2013-06-21 | $10.37 | $15.03 | 88,784 | — | — |
| 2013-06-20 | $10.09 | $14.61 | 29,840 | — | — |
| 2013-06-19 | $10.49 | $15.19 | 18,052 | — | — |
| 2013-06-18 | $10.55 | $15.29 | 114,572 | — | — |
| 2013-06-17 | $10.67 | $15.46 | 66,680 | — | — |
| 2013-06-14 | $10.54 | $15.27 | 15,473 | — | — |
| 2013-06-13 | $10.61 | $15.36 | 8,842 | — | — |
| 2013-06-12 | $10.54 | $15.27 | 25,051 | — | — |
| 2013-06-11 | $10.65 | $15.43 | 12,157 | — | — |
| 2013-06-10 | $10.72 | $15.53 | 58,207 | — | — |
| 2013-06-07 | $10.67 | $15.45 | 14,368 | — | — |
| 2013-06-06 | $10.67 | $15.45 | 23,209 | — | — |
| 2013-06-05 | $10.17 | $14.73 | 11,052 | — | — |
| 2013-06-04 | $10.31 | $14.94 | 13,999 | — | — |
| 2013-06-03 | $10.28 | $14.90 | 46,787 | — | — |
| 2013-05-31 | $9.91 | $14.35 | 10,684 | — | — |
| 2013-05-30 | $10.04 | $14.54 | 16,578 | — | — |
| 2013-05-29 | $10.23 | $14.83 | 5,526 | — | — |
| 2013-05-28 | $10.33 | $14.97 | 47,524 | — | — |
| 2013-05-24 | $9.94 | $14.40 | 14,736 | — | — |
| 2013-05-23 | $9.98 | $14.45 | 18,788 | — | — |
| 2013-05-22 | $10.19 | $14.76 | 18,788 | — | — |
| 2013-05-21 | $10.19 | $14.76 | 3,316 | — | — |
| 2013-05-20 | $10.15 | $14.71 | 8,473 | — | — |
| 2013-05-17 | $10.23 | $14.81 | 20,262 | — | — |
| 2013-05-16 | $10.30 | $14.92 | 16,210 | — | — |
| 2013-05-15 | $10.26 | $14.87 | 10,684 | — | — |
| 2013-05-14 | $10.31 | $14.94 | 21,736 | — | — |
| 2013-05-13 | $10.12 | $14.66 | 57,839 | — | — |
| 2013-05-10 | $10.00 | $14.49 | 7,000 | — | — |
| 2013-05-09 | $9.97 | $14.44 | 13,631 | — | — |
| 2013-05-08 | $9.97 | $14.44 | 4,421 | — | — |
| 2013-05-07 | $9.99 | $14.46 | 11,052 | — | — |
| 2013-05-06 | $9.91 | $14.34 | 13,262 | — | — |
| 2013-05-03 | $9.84 | $14.24 | 21,736 | — | — |
| 2013-05-02 | $9.67 | $13.99 | 46,050 | — | — |
| 2013-05-01 | $9.68 | $14.02 | 51,208 | — | — |
| 2013-04-30 | $10.10 | $14.62 | 15,104 | — | — |
| 2013-04-29 | $10.16 | $14.70 | 7,736 | — | — |
| 2013-04-26 | $10.15 | $14.70 | 13,999 | — | — |
| 2013-04-25 | $10.29 | $14.90 | 8,105 | — | — |
| 2013-04-24 | $10.26 | $14.85 | 28,367 | — | — |
| 2013-04-23 | $10.08 | $14.59 | 14,368 | — | — |
| 2013-04-22 | $9.80 | $14.19 | 21,367 | — | — |
| 2013-04-19 | $9.95 | $14.40 | 12,526 | — | — |
| 2013-04-18 | $9.86 | $14.27 | 21,736 | — | — |
| 2013-04-17 | $9.87 | $14.28 | 30,577 | — | — |
| 2013-04-16 | $9.99 | $14.46 | 21,367 | — | — |
| 2013-04-15 | $9.79 | $14.18 | 44,576 | — | — |
| 2013-04-12 | $10.38 | $15.03 | 44,576 | — | — |
| 2013-04-11 | $10.31 | $14.93 | 22,472 | — | — |
| 2013-04-10 | $10.59 | $15.32 | 27,262 | — | — |
| 2013-04-09 | $10.74 | $15.54 | 16,946 | — | — |
| 2013-04-08 | $10.79 | $15.62 | 18,052 | — | — |
| 2013-04-05 | $10.93 | $15.81 | 72,943 | — | — |
| 2013-04-04 | $10.93 | $15.81 | 33,156 | — | — |
| 2013-04-03 | $10.59 | $15.32 | 27,630 | — | — |
| 2013-04-02 | $10.64 | $15.40 | 68,891 | — | — |
| 2013-04-01 | $10.50 | $15.20 | 47,155 | — | — |
| 2013-03-28 | $10.65 | $15.42 | 34,261 | — | — |
| 2013-03-27 | $10.63 | $15.39 | 10,315 | — | — |
| 2013-03-26 | $10.72 | $15.52 | 3,684 | — | — |
| 2013-03-25 | $10.69 | $15.48 | 33,893 | — | — |
| 2013-03-22 | $10.82 | $15.66 | 75,890 | — | — |
| 2013-03-21 | $10.42 | $15.08 | 16,946 | — | — |
| 2013-03-20 | $10.30 | $14.90 | 55,260 | — | — |
| 2013-03-19 | $10.21 | $14.78 | 75,890 | — | — |
| 2013-03-18 | $10.26 | $14.86 | 60,786 | — | — |
| 2013-03-15 | $10.29 | $14.89 | 82,890 | — | — |
| 2013-03-14 | $10.27 | $14.86 | 16,578 | — | — |
| 2013-03-13 | $10.12 | $14.65 | 20,262 | — | — |
| 2013-03-12 | $9.97 | $14.43 | 31,314 | — | — |
| 2013-03-11 | $9.89 | $14.32 | 23,209 | — | — |
| 2013-03-08 | $9.80 | $14.18 | 15,104 | — | — |
| 2013-03-07 | $9.77 | $14.14 | 12,526 | — | — |
| 2013-03-06 | $9.66 | $13.99 | 18,788 | — | — |
| 2013-03-05 | $9.43 | $13.65 | 166,517 | — | — |
| 2013-03-04 | $9.48 | $13.73 | 26,525 | — | — |
| 2013-03-01 | $9.42 | $13.63 | 21,367 | — | — |
| 2013-02-28 | $9.24 | $13.38 | 43,103 | — | — |
| 2013-02-27 | $9.40 | $13.60 | 7,736 | — | — |
| 2013-02-26 | $9.35 | $13.54 | 9,947 | — | — |
| 2013-02-25 | $9.40 | $13.61 | 10,684 | — | — |
| 2013-02-22 | $9.60 | $13.90 | 34,261 | — | — |
| 2013-02-21 | $9.58 | $13.87 | 8,842 | — | — |
| 2013-02-20 | $9.58 | $13.87 | 34,261 | — | — |
| 2013-02-19 | $9.86 | $14.27 | 14,736 | — | — |
| 2013-02-15 | $9.83 | $14.22 | 33,524 | — | — |
| 2013-02-14 | $9.77 | $14.14 | 11,052 | — | — |
| 2013-02-13 | $9.68 | $14.01 | 4,052 | — | — |
| 2013-02-12 | $9.66 | $13.99 | 2,579 | — | — |
| 2013-02-11 | $9.62 | $13.93 | 2,210 | — | — |
| 2013-02-08 | $9.69 | $14.02 | 4,421 | — | — |
| 2013-02-07 | $9.67 | $14.00 | 15,104 | — | — |
| 2013-02-06 | $9.77 | $14.15 | 3,316 | — | — |
| 2013-02-05 | $9.92 | $14.36 | 13,999 | — | — |
| 2013-02-04 | $9.88 | $14.30 | 23,578 | — | — |
| 2013-02-01 | $10.09 | $14.60 | 14,736 | — | — |
| 2013-01-31 | $9.77 | $14.14 | 26,893 | — | — |
| 2013-01-30 | $9.90 | $14.34 | 48,997 | — | — |
| 2013-01-29 | $10.03 | $14.52 | 20,262 | — | — |
| 2013-01-28 | $9.79 | $14.17 | 55,628 | — | — |
| 2013-01-25 | $9.77 | $14.14 | 11,789 | — | — |
| 2013-01-24 | $9.58 | $13.87 | 10,684 | — | — |
| 2013-01-23 | $9.49 | $13.73 | 149,939 | — | — |
| 2013-01-22 | $9.50 | $13.75 | 32,419 | — | — |
| 2013-01-18 | $9.35 | $13.53 | 14,736 | — | — |
| 2013-01-17 | $9.42 | $13.64 | 26,525 | — | — |
| 2013-01-16 | $9.05 | $13.10 | 7,000 | — | — |
| 2013-01-15 | $9.10 | $13.18 | 7,000 | — | — |
| 2013-01-14 | $9.16 | $13.26 | 15,841 | — | — |
| 2013-01-11 | $9.44 | $13.67 | 6,631 | — | — |
| 2013-01-10 | $9.49 | $13.73 | 59,681 | — | — |
| 2013-01-09 | $9.40 | $13.61 | 27,630 | — | — |
| 2013-01-08 | $9.07 | $13.12 | 98,363 | — | — |
| 2013-01-07 | $8.82 | $12.77 | 6,263 | — | — |
| 2013-01-04 | $8.82 | $12.77 | 30,577 | — | — |
| 2013-01-03 | $8.69 | $12.58 | 15,473 | — | — |
| 2013-01-02 | $8.79 | $12.72 | 63,733 | — | — |