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
- 1999-03-08 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 | $11.25 | $11.89 | 27,400 | — | — |
| 2013-12-30 | $11.27 | $11.91 | 16,100 | — | — |
| 2013-12-27 | $11.00 | $11.63 | 6,800 | — | — |
| 2013-12-26 | $10.86 | $11.48 | 19,700 | — | — |
| 2013-12-24 | $11.44 | $12.09 | 5,300 | — | — |
| 2013-12-23 | $11.67 | $12.34 | 25,100 | — | — |
| 2013-12-20 | $12.69 | $13.41 | 217,400 | — | — |
| 2013-12-19 | $10.50 | $11.10 | 57,800 | — | — |
| 2013-12-18 | $10.38 | $10.97 | 21,100 | — | — |
| 2013-12-17 | $10.55 | $11.15 | 10,200 | — | — |
| 2013-12-16 | $10.60 | $11.20 | 27,000 | — | — |
| 2013-12-13 | $10.52 | $11.12 | 10,900 | — | — |
| 2013-12-12 | $10.40 | $10.99 | 12,300 | — | — |
| 2013-12-11 | $10.34 | $10.88 | 2,700 | — | — |
| 2013-12-10 | $10.31 | $10.85 | 10,500 | — | — |
| 2013-12-09 | $10.30 | $10.83 | 10,200 | — | — |
| 2013-12-06 | $10.52 | $11.07 | 5,600 | — | — |
| 2013-12-05 | $10.10 | $10.62 | 12,200 | — | — |
| 2013-12-04 | $10.36 | $10.90 | 4,200 | — | — |
| 2013-12-03 | $10.50 | $11.05 | 9,600 | — | — |
| 2013-12-02 | $10.71 | $11.27 | 5,200 | — | — |
| 2013-11-29 | $10.63 | $11.18 | 5,200 | — | — |
| 2013-11-27 | $10.80 | $11.36 | 200 | — | — |
| 2013-11-26 | $10.63 | $11.18 | 1,900 | — | — |
| 2013-11-25 | $10.75 | $11.31 | 3,600 | — | — |
| 2013-11-22 | $10.79 | $11.35 | 400 | — | — |
| 2013-11-21 | $10.90 | $11.47 | 5,200 | — | — |
| 2013-11-20 | $10.54 | $11.09 | 1,500 | — | — |
| 2013-11-19 | $10.68 | $11.23 | 0 | — | — |
| 2013-11-18 | $10.68 | $11.23 | 1,000 | — | — |
| 2013-11-15 | $10.74 | $11.30 | 1,900 | — | — |
| 2013-11-14 | $10.35 | $10.89 | 11,500 | — | — |
| 2013-11-13 | $10.39 | $10.93 | 22,100 | — | — |
| 2013-11-12 | $10.52 | $11.07 | 1,700 | — | — |
| 2013-11-11 | $11.00 | $11.57 | 5,200 | — | — |
| 2013-11-08 | $10.99 | $11.56 | 34,100 | — | — |
| 2013-11-07 | $11.20 | $11.78 | 900 | — | — |
| 2013-11-06 | $11.00 | $11.57 | 4,500 | — | — |
| 2013-11-05 | $10.96 | $11.53 | 7,900 | — | — |
| 2013-11-04 | $11.46 | $12.06 | 14,100 | — | — |
| 2013-11-01 | $10.90 | $11.47 | 3,300 | — | — |
| 2013-10-31 | $10.55 | $11.10 | 10,600 | — | — |
| 2013-10-30 | $10.97 | $11.54 | 54,300 | — | — |
| 2013-10-29 | $10.21 | $10.74 | 1,900 | — | — |
| 2013-10-28 | $10.39 | $10.93 | 2,000 | — | — |
| 2013-10-25 | $10.44 | $10.98 | 900 | — | — |
| 2013-10-24 | $10.36 | $10.90 | 18,400 | — | — |
| 2013-10-23 | $10.39 | $10.93 | 2,800 | — | — |
| 2013-10-22 | $10.16 | $10.69 | 9,400 | — | — |
| 2013-10-21 | $10.04 | $10.56 | 40,100 | — | — |
| 2013-10-18 | $10.23 | $10.76 | 2,200 | — | — |
| 2013-10-17 | $10.37 | $10.91 | 4,400 | — | — |
| 2013-10-16 | $10.15 | $10.68 | 6,000 | — | — |
| 2013-10-15 | $10.11 | $10.64 | 2,700 | — | — |
| 2013-10-14 | $10.05 | $10.57 | 900 | — | — |
| 2013-10-11 | $10.00 | $10.52 | 3,900 | — | — |
| 2013-10-10 | $10.06 | $10.58 | 2,600 | — | — |
| 2013-10-09 | $9.90 | $10.41 | 15,300 | — | — |
| 2013-10-08 | $10.50 | $11.05 | 10,700 | — | — |
| 2013-10-07 | $9.81 | $10.32 | 12,300 | — | — |
| 2013-10-04 | $10.14 | $10.67 | 23,800 | — | — |
| 2013-10-03 | $10.08 | $10.60 | 5,900 | — | — |
| 2013-10-02 | $9.92 | $10.44 | 1,500 | — | — |
| 2013-10-01 | $10.05 | $10.57 | 21,200 | — | — |
| 2013-09-30 | $10.15 | $10.68 | 12,000 | — | — |
| 2013-09-27 | $9.85 | $10.36 | 4,100 | — | — |
| 2013-09-26 | $10.17 | $10.70 | 15,800 | — | — |
| 2013-09-25 | $10.04 | $10.56 | 2,400 | — | — |
| 2013-09-24 | $9.95 | $10.47 | 1,600 | — | — |
| 2013-09-23 | $9.83 | $10.34 | 4,700 | — | — |
| 2013-09-20 | $9.51 | $10.00 | 10,600 | — | — |
| 2013-09-19 | $10.19 | $10.72 | 3,100 | — | — |
| 2013-09-18 | $10.25 | $10.78 | 1,400 | — | — |
| 2013-09-17 | $10.25 | $10.78 | 3,000 | — | — |
| 2013-09-16 | $10.18 | $10.71 | 5,800 | — | — |
| 2013-09-13 | $10.11 | $10.64 | 9,400 | — | — |
| 2013-09-12 | $10.24 | $10.77 | 2,600 | — | — |
| 2013-09-11 | $9.79 | $10.25 | 12,700 | — | — |
| 2013-09-10 | $9.99 | $10.46 | 1,300 | — | — |
| 2013-09-09 | $9.90 | $10.36 | 1,300 | — | — |
| 2013-09-06 | $9.75 | $10.20 | 29,400 | — | — |
| 2013-09-05 | $9.90 | $10.36 | 600 | — | — |
| 2013-09-04 | $9.86 | $10.32 | 21,300 | — | — |
| 2013-09-03 | $9.43 | $9.87 | 4,800 | — | — |
| 2013-08-30 | $9.45 | $9.89 | 3,100 | — | — |
| 2013-08-29 | $9.50 | $9.94 | 5,800 | — | — |
| 2013-08-28 | $9.34 | $9.77 | 7,700 | — | — |
| 2013-08-27 | $9.44 | $9.88 | 1,100 | — | — |
| 2013-08-26 | $9.31 | $9.74 | 1,600 | — | — |
| 2013-08-23 | $9.54 | $9.98 | 8,000 | — | — |
| 2013-08-22 | $9.65 | $10.10 | 8,100 | — | — |
| 2013-08-21 | $9.93 | $10.39 | 600 | — | — |
| 2013-08-20 | $9.99 | $10.46 | 100 | — | — |
| 2013-08-19 | $9.99 | $10.46 | 1,500 | — | — |
| 2013-08-16 | $10.04 | $10.51 | 6,300 | — | — |
| 2013-08-15 | $10.03 | $10.50 | 4,400 | — | — |
| 2013-08-14 | $9.95 | $10.41 | 1,600 | — | — |
| 2013-08-13 | $9.98 | $10.44 | 300 | — | — |
| 2013-08-12 | $9.86 | $10.32 | 700 | — | — |
| 2013-08-09 | $9.73 | $10.18 | 1,300 | — | — |
| 2013-08-08 | $10.04 | $10.51 | 2,800 | — | — |
| 2013-08-07 | $9.90 | $10.36 | 900 | — | — |
| 2013-08-06 | $9.89 | $10.35 | 5,800 | — | — |
| 2013-08-05 | $10.02 | $10.49 | 6,700 | — | — |
| 2013-08-02 | $10.01 | $10.48 | 3,200 | — | — |
| 2013-08-01 | $10.14 | $10.61 | 20,300 | — | — |
| 2013-07-31 | $10.12 | $10.59 | 300 | — | — |
| 2013-07-30 | $9.99 | $10.46 | 1,200 | — | — |
| 2013-07-29 | $10.16 | $10.63 | 2,600 | — | — |
| 2013-07-26 | $10.04 | $10.51 | 6,500 | — | — |
| 2013-07-25 | $10.26 | $10.74 | 600 | — | — |
| 2013-07-24 | $10.05 | $10.52 | 3,300 | — | — |
| 2013-07-23 | $10.00 | $10.47 | 2,200 | — | — |
| 2013-07-22 | $10.00 | $10.47 | 10,000 | — | — |
| 2013-07-19 | $10.02 | $10.49 | 1,100 | — | — |
| 2013-07-18 | $10.13 | $10.60 | 1,300 | — | — |
| 2013-07-17 | $9.85 | $10.31 | 4,400 | — | — |
| 2013-07-16 | $9.82 | $10.28 | 1,500 | — | — |
| 2013-07-15 | $10.07 | $10.54 | 6,700 | — | — |
| 2013-07-12 | $10.02 | $10.49 | 600 | — | — |
| 2013-07-11 | $9.95 | $10.41 | 7,800 | — | — |
| 2013-07-10 | $10.30 | $10.78 | 700 | — | — |
| 2013-07-09 | $10.14 | $10.61 | 1,600 | — | — |
| 2013-07-08 | $10.14 | $10.61 | 300 | — | — |
| 2013-07-05 | $10.00 | $10.47 | 500 | — | — |
| 2013-07-03 | $9.99 | $10.46 | 7,600 | — | — |
| 2013-07-02 | $10.01 | $10.48 | 5,400 | — | — |
| 2013-07-01 | $10.10 | $10.57 | 4,300 | — | — |
| 2013-06-28 | $10.08 | $10.55 | 100 | — | — |
| 2013-06-27 | $9.90 | $10.36 | 12,600 | — | — |
| 2013-06-26 | $9.61 | $10.06 | 5,900 | — | — |
| 2013-06-25 | $9.75 | $10.20 | 8,600 | — | — |
| 2013-06-24 | $9.75 | $10.20 | 9,200 | — | — |
| 2013-06-21 | $9.89 | $10.35 | 6,400 | — | — |
| 2013-06-20 | $9.80 | $10.26 | 5,500 | — | — |
| 2013-06-19 | $9.78 | $10.24 | 600 | — | — |
| 2013-06-18 | $9.70 | $10.15 | 27,100 | — | — |
| 2013-06-17 | $9.96 | $10.42 | 18,100 | — | — |
| 2013-06-14 | $9.74 | $10.19 | 15,500 | — | — |
| 2013-06-13 | $9.68 | $10.13 | 2,500 | — | — |
| 2013-06-12 | $9.65 | $10.10 | 9,100 | — | — |
| 2013-06-11 | $9.50 | $9.94 | 2,600 | — | — |
| 2013-06-10 | $9.55 | $9.99 | 10,200 | — | — |
| 2013-06-07 | $9.79 | $10.25 | 23,000 | — | — |
| 2013-06-06 | $9.43 | $9.87 | 7,200 | — | — |
| 2013-06-05 | $9.36 | $9.80 | 9,200 | — | — |
| 2013-06-04 | $9.57 | $10.02 | 14,800 | — | — |
| 2013-06-03 | $9.56 | $10.01 | 4,100 | — | — |
| 2013-05-31 | $9.42 | $9.86 | 11,500 | — | — |
| 2013-05-30 | $9.39 | $9.83 | 32,300 | — | — |
| 2013-05-29 | $9.25 | $9.68 | 18,500 | — | — |
| 2013-05-28 | $9.01 | $9.43 | 9,200 | — | — |
| 2013-05-24 | $8.90 | $9.31 | 4,900 | — | — |
| 2013-05-23 | $8.70 | $9.11 | 1,300 | — | — |
| 2013-05-22 | $8.75 | $9.16 | 7,800 | — | — |
| 2013-05-21 | $8.77 | $9.18 | 700 | — | — |
| 2013-05-20 | $8.75 | $9.16 | 6,600 | — | — |
| 2013-05-17 | $8.69 | $9.09 | 1,500 | — | — |
| 2013-05-16 | $8.60 | $9.00 | 2,400 | — | — |
| 2013-05-15 | $8.52 | $8.92 | 5,000 | — | — |
| 2013-05-14 | $8.48 | $8.87 | 3,000 | — | — |
| 2013-05-13 | $8.47 | $8.86 | 6,200 | — | — |
| 2013-05-10 | $8.28 | $8.61 | 3,900 | — | — |
| 2013-05-09 | $8.45 | $8.79 | 5,300 | — | — |
| 2013-05-08 | $8.35 | $8.69 | 8,400 | — | — |
| 2013-05-07 | $8.25 | $8.58 | 4,000 | — | — |
| 2013-05-06 | $8.25 | $8.58 | 6,400 | — | — |
| 2013-05-03 | $8.07 | $8.39 | 4,800 | — | — |
| 2013-05-02 | $8.24 | $8.57 | 400 | — | — |
| 2013-05-01 | $8.02 | $8.34 | 10,300 | — | — |
| 2013-04-30 | $8.05 | $8.37 | 51,900 | — | — |
| 2013-04-29 | $8.15 | $8.48 | 1,800 | — | — |
| 2013-04-26 | $8.06 | $8.38 | 900 | — | — |
| 2013-04-25 | $8.05 | $8.37 | 4,400 | — | — |
| 2013-04-24 | $8.05 | $8.37 | 21,900 | — | — |
| 2013-04-23 | $8.03 | $8.35 | 4,900 | — | — |
| 2013-04-22 | $8.12 | $8.45 | 500 | — | — |
| 2013-04-19 | $8.13 | $8.46 | 1,300 | — | — |
| 2013-04-18 | $8.24 | $8.57 | 3,900 | — | — |
| 2013-04-17 | $8.35 | $8.69 | 200 | — | — |
| 2013-04-16 | $8.43 | $8.77 | 500 | — | — |
| 2013-04-15 | $8.35 | $8.69 | 13,200 | — | — |
| 2013-04-12 | $8.64 | $8.99 | 4,100 | — | — |
| 2013-04-11 | $8.64 | $8.99 | 500 | — | — |
| 2013-04-10 | $8.69 | $9.04 | 1,300 | — | — |
| 2013-04-09 | $8.73 | $9.08 | 1,000 | — | — |
| 2013-04-08 | $8.75 | $9.10 | 16,200 | — | — |
| 2013-04-05 | $8.67 | $9.02 | 600 | — | — |
| 2013-04-04 | $8.67 | $9.02 | 4,500 | — | — |
| 2013-04-03 | $8.58 | $8.93 | 300 | — | — |
| 2013-04-02 | $8.49 | $8.83 | 4,100 | — | — |
| 2013-04-01 | $8.44 | $8.78 | 2,700 | — | — |
| 2013-03-28 | $8.63 | $8.98 | 4,800 | — | — |
| 2013-03-27 | $8.64 | $8.99 | 100 | — | — |
| 2013-03-26 | $8.47 | $8.81 | 200 | — | — |
| 2013-03-25 | $8.43 | $8.77 | 5,100 | — | — |
| 2013-03-22 | $8.50 | $8.84 | 2,100 | — | — |
| 2013-03-21 | $8.47 | $8.81 | 3,300 | — | — |
| 2013-03-20 | $8.69 | $9.04 | 12,700 | — | — |
| 2013-03-19 | $8.68 | $9.03 | 500 | — | — |
| 2013-03-18 | $8.55 | $8.89 | 1,800 | — | — |
| 2013-03-15 | $8.50 | $8.84 | 4,000 | — | — |
| 2013-03-14 | $8.51 | $8.85 | 5,800 | — | — |
| 2013-03-13 | $8.63 | $8.98 | 1,400 | — | — |
| 2013-03-12 | $8.60 | $8.95 | 5,000 | — | — |
| 2013-03-11 | $8.68 | $9.03 | 4,900 | — | — |
| 2013-03-08 | $8.66 | $9.01 | 2,800 | — | — |
| 2013-03-07 | $8.68 | $9.03 | 800 | — | — |
| 2013-03-06 | $8.55 | $8.89 | 6,600 | — | — |
| 2013-03-05 | $8.72 | $9.07 | 7,600 | — | — |
| 2013-03-04 | $8.67 | $9.02 | 2,300 | — | — |
| 2013-03-01 | $8.60 | $8.95 | 1,600 | — | — |
| 2013-02-28 | $8.52 | $8.86 | 200 | — | — |
| 2013-02-27 | $8.43 | $8.77 | 1,000 | — | — |
| 2013-02-26 | $8.49 | $8.83 | 800 | — | — |
| 2013-02-25 | $8.50 | $8.84 | 500 | — | — |
| 2013-02-22 | $8.49 | $8.83 | 3,300 | — | — |
| 2013-02-21 | $8.47 | $8.81 | 4,100 | — | — |
| 2013-02-20 | $8.65 | $9.00 | 14,600 | — | — |
| 2013-02-19 | $8.50 | $8.84 | 2,600 | — | — |
| 2013-02-15 | $8.45 | $8.79 | 200 | — | — |
| 2013-02-14 | $8.65 | $9.00 | 1,600 | — | — |
| 2013-02-13 | $8.70 | $9.05 | 500 | — | — |
| 2013-02-12 | $8.63 | $8.93 | 400 | — | — |
| 2013-02-11 | $8.70 | $9.00 | 3,600 | — | — |
| 2013-02-08 | $8.63 | $8.93 | 1,900 | — | — |
| 2013-02-07 | $8.85 | $9.15 | 9,200 | — | — |
| 2013-02-06 | $8.79 | $9.09 | 31,500 | — | — |
| 2013-02-05 | $8.77 | $9.07 | 800 | — | — |
| 2013-02-04 | $8.71 | $9.01 | 3,500 | — | — |
| 2013-02-01 | $8.77 | $9.07 | 5,900 | — | — |
| 2013-01-31 | $8.92 | $9.23 | 2,900 | — | — |
| 2013-01-30 | $8.81 | $9.11 | 15,600 | — | — |
| 2013-01-29 | $8.82 | $9.12 | 5,200 | — | — |
| 2013-01-28 | $8.87 | $9.17 | 8,200 | — | — |
| 2013-01-25 | $8.79 | $9.09 | 1,300 | — | — |
| 2013-01-24 | $8.41 | $8.70 | 5,600 | — | — |
| 2013-01-23 | $8.85 | $9.15 | 14,500 | — | — |
| 2013-01-22 | $8.76 | $9.06 | 800 | — | — |
| 2013-01-18 | $8.61 | $8.90 | 4,500 | — | — |
| 2013-01-17 | $8.90 | $9.20 | 6,200 | — | — |
| 2013-01-16 | $8.78 | $9.08 | 2,300 | — | — |
| 2013-01-15 | $8.57 | $8.86 | 7,400 | — | — |
| 2013-01-14 | $8.80 | $9.10 | 12,700 | — | — |
| 2013-01-11 | $8.81 | $9.11 | 4,800 | — | — |
| 2013-01-10 | $8.38 | $8.67 | 200 | — | — |
| 2013-01-09 | $8.39 | $8.68 | 5,200 | — | — |
| 2013-01-08 | $8.70 | $9.00 | 4,600 | — | — |
| 2013-01-07 | $8.25 | $8.53 | 6,900 | — | — |
| 2013-01-04 | $8.00 | $8.27 | 22,800 | — | — |
| 2013-01-03 | $7.76 | $8.03 | 1,000 | — | — |
| 2013-01-02 | $7.93 | $8.20 | 42,900 | — | — |