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
- 1999-01-27 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 | $13.39 | $13.39 | 10,400 | — | — |
| 2013-12-30 | $13.14 | $13.14 | 20,400 | — | — |
| 2013-12-27 | $13.07 | $13.07 | 6,900 | — | — |
| 2013-12-26 | $13.33 | $13.33 | 3,900 | — | — |
| 2013-12-24 | $13.05 | $13.05 | 25,600 | — | — |
| 2013-12-23 | $13.21 | $13.21 | 14,300 | — | — |
| 2013-12-20 | $13.20 | $13.20 | 31,500 | — | — |
| 2013-12-19 | $13.01 | $13.01 | 8,200 | — | — |
| 2013-12-18 | $13.12 | $13.12 | 30,100 | — | — |
| 2013-12-17 | $13.41 | $13.41 | 41,100 | — | — |
| 2013-12-16 | $13.21 | $13.21 | 35,600 | — | — |
| 2013-12-13 | $12.92 | $12.92 | 48,300 | — | — |
| 2013-12-12 | $12.72 | $12.72 | 54,400 | — | — |
| 2013-12-11 | $12.97 | $12.97 | 11,000 | — | — |
| 2013-12-10 | $13.11 | $13.11 | 28,300 | — | — |
| 2013-12-09 | $13.15 | $13.15 | 34,500 | — | — |
| 2013-12-06 | $13.22 | $13.22 | 15,100 | — | — |
| 2013-12-05 | $13.40 | $13.40 | 22,400 | — | — |
| 2013-12-04 | $13.02 | $13.02 | 31,200 | — | — |
| 2013-12-03 | $13.04 | $13.04 | 90,400 | — | — |
| 2013-12-02 | $13.89 | $13.89 | 54,200 | — | — |
| 2013-11-29 | $13.62 | $13.62 | 10,300 | — | — |
| 2013-11-27 | $13.58 | $13.58 | 44,700 | — | — |
| 2013-11-26 | $13.91 | $13.91 | 7,200 | — | — |
| 2013-11-25 | $13.90 | $13.90 | 10,200 | — | — |
| 2013-11-22 | $14.63 | $14.63 | 6,700 | — | — |
| 2013-11-21 | $13.57 | $13.57 | 4,700 | — | — |
| 2013-11-20 | $14.11 | $14.11 | 9,300 | — | — |
| 2013-11-19 | $14.42 | $14.42 | 10,700 | — | — |
| 2013-11-18 | $14.49 | $14.49 | 7,900 | — | — |
| 2013-11-15 | $13.53 | $13.53 | 8,700 | — | — |
| 2013-11-14 | $14.00 | $14.00 | 15,600 | — | — |
| 2013-11-13 | $13.13 | $13.13 | 5,300 | — | — |
| 2013-11-12 | $12.23 | $12.23 | 19,500 | — | — |
| 2013-11-11 | $12.36 | $12.36 | 9,000 | — | — |
| 2013-11-08 | $11.65 | $11.65 | 6,300 | — | — |
| 2013-11-07 | $12.03 | $12.03 | 10,200 | — | — |
| 2013-11-06 | $11.10 | $11.10 | 5,400 | — | — |
| 2013-11-05 | $11.92 | $11.92 | 4,000 | — | — |
| 2013-11-04 | $12.20 | $12.20 | 4,700 | — | — |
| 2013-11-01 | $12.12 | $12.12 | 7,800 | — | — |
| 2013-10-31 | $12.38 | $12.38 | 2,200 | — | — |
| 2013-10-30 | $12.22 | $12.22 | 8,300 | — | — |
| 2013-10-29 | $12.44 | $12.44 | 9,400 | — | — |
| 2013-10-28 | $12.52 | $12.52 | 9,400 | — | — |
| 2013-10-25 | $12.18 | $12.18 | 6,200 | — | — |
| 2013-10-24 | $12.28 | $12.28 | 11,700 | — | — |
| 2013-10-23 | $11.30 | $11.30 | 1,800 | — | — |
| 2013-10-22 | $12.02 | $12.02 | 10,500 | — | — |
| 2013-10-21 | $11.04 | $11.04 | 3,400 | — | — |
| 2013-10-18 | $11.77 | $11.77 | 1,800 | — | — |
| 2013-10-17 | $11.30 | $11.30 | 6,200 | — | — |
| 2013-10-16 | $11.30 | $11.30 | 3,000 | — | — |
| 2013-10-15 | $11.59 | $11.59 | 9,900 | — | — |
| 2013-10-14 | $11.46 | $11.46 | 2,700 | — | — |
| 2013-10-11 | $11.71 | $11.71 | 2,500 | — | — |
| 2013-10-10 | $11.58 | $11.58 | 16,900 | — | — |
| 2013-10-09 | $11.22 | $11.22 | 3,600 | — | — |
| 2013-10-08 | $11.03 | $11.03 | 30,300 | — | — |
| 2013-10-07 | $11.02 | $11.02 | 1,800 | — | — |
| 2013-10-04 | $11.40 | $11.40 | 2,100 | — | — |
| 2013-10-03 | $11.29 | $11.29 | 8,200 | — | — |
| 2013-10-02 | $11.47 | $11.47 | 6,200 | — | — |
| 2013-10-01 | $11.46 | $11.46 | 39,500 | — | — |
| 2013-09-30 | $11.39 | $11.39 | 6,100 | — | — |
| 2013-09-27 | $11.42 | $11.42 | 7,400 | — | — |
| 2013-09-26 | $11.01 | $11.01 | 900 | — | — |
| 2013-09-25 | $11.48 | $11.48 | 4,100 | — | — |
| 2013-09-24 | $11.31 | $11.31 | 11,600 | — | — |
| 2013-09-23 | $11.41 | $11.41 | 8,800 | — | — |
| 2013-09-20 | $11.00 | $11.00 | 22,600 | — | — |
| 2013-09-19 | $11.01 | $11.01 | 3,200 | — | — |
| 2013-09-18 | $11.69 | $11.69 | 7,200 | — | — |
| 2013-09-17 | $11.55 | $11.55 | 4,800 | — | — |
| 2013-09-16 | $11.58 | $11.58 | 8,600 | — | — |
| 2013-09-13 | $11.45 | $11.45 | 12,400 | — | — |
| 2013-09-12 | $11.40 | $11.40 | 8,100 | — | — |
| 2013-09-11 | $11.54 | $11.54 | 5,200 | — | — |
| 2013-09-10 | $11.63 | $11.63 | 12,400 | — | — |
| 2013-09-09 | $11.56 | $11.56 | 10,800 | — | — |
| 2013-09-06 | $11.86 | $11.86 | 26,000 | — | — |
| 2013-09-05 | $11.28 | $11.28 | 11,800 | — | — |
| 2013-09-04 | $10.77 | $10.77 | 3,200 | — | — |
| 2013-09-03 | $10.81 | $10.81 | 17,700 | — | — |
| 2013-08-30 | $10.66 | $10.66 | 4,600 | — | — |
| 2013-08-29 | $10.76 | $10.76 | 2,500 | — | — |
| 2013-08-28 | $10.68 | $10.68 | 7,100 | — | — |
| 2013-08-27 | $10.72 | $10.72 | 5,900 | — | — |
| 2013-08-26 | $10.79 | $10.79 | 11,200 | — | — |
| 2013-08-23 | $10.91 | $10.91 | 10,800 | — | — |
| 2013-08-22 | $11.69 | $11.69 | 6,000 | — | — |
| 2013-08-21 | $10.81 | $10.81 | 8,600 | — | — |
| 2013-08-20 | $10.78 | $10.78 | 8,200 | — | — |
| 2013-08-19 | $10.75 | $10.75 | 7,400 | — | — |
| 2013-08-16 | $11.67 | $11.67 | 14,600 | — | — |
| 2013-08-15 | $11.12 | $11.12 | 3,800 | — | — |
| 2013-08-14 | $11.35 | $11.35 | 5,300 | — | — |
| 2013-08-13 | $11.44 | $11.44 | 36,200 | — | — |
| 2013-08-12 | $11.65 | $11.65 | 1,700 | — | — |
| 2013-08-09 | $11.61 | $11.61 | 5,100 | — | — |
| 2013-08-08 | $11.86 | $11.86 | 7,400 | — | — |
| 2013-08-07 | $11.46 | $11.46 | 9,300 | — | — |
| 2013-08-06 | $11.51 | $11.51 | 20,100 | — | — |
| 2013-08-05 | $11.89 | $11.89 | 4,200 | — | — |
| 2013-08-02 | $11.76 | $11.76 | 10,400 | — | — |
| 2013-08-01 | $11.79 | $11.79 | 9,000 | — | — |
| 2013-07-31 | $11.27 | $11.27 | 9,900 | — | — |
| 2013-07-30 | $11.26 | $11.26 | 1,800 | — | — |
| 2013-07-29 | $11.02 | $11.02 | 4,400 | — | — |
| 2013-07-26 | $11.52 | $11.52 | 6,500 | — | — |
| 2013-07-25 | $11.20 | $11.20 | 1,500 | — | — |
| 2013-07-24 | $11.53 | $11.53 | 6,500 | — | — |
| 2013-07-23 | $10.65 | $10.65 | 2,800 | — | — |
| 2013-07-22 | $11.52 | $11.52 | 2,800 | — | — |
| 2013-07-19 | $11.44 | $11.44 | 14,300 | — | — |
| 2013-07-18 | $11.44 | $11.44 | 9,000 | — | — |
| 2013-07-17 | $11.33 | $11.33 | 7,400 | — | — |
| 2013-07-16 | $11.49 | $11.49 | 4,900 | — | — |
| 2013-07-15 | $11.18 | $11.18 | 7,500 | — | — |
| 2013-07-12 | $11.50 | $11.50 | 7,000 | — | — |
| 2013-07-11 | $11.49 | $11.49 | 20,700 | — | — |
| 2013-07-10 | $11.87 | $11.87 | 10,500 | — | — |
| 2013-07-09 | $11.27 | $11.27 | 9,300 | — | — |
| 2013-07-08 | $11.33 | $11.33 | 7,400 | — | — |
| 2013-07-05 | $11.34 | $11.34 | 6,100 | — | — |
| 2013-07-03 | $11.14 | $11.14 | 4,700 | — | — |
| 2013-07-02 | $11.49 | $11.49 | 13,900 | — | — |
| 2013-07-01 | $11.33 | $11.33 | 3,300 | — | — |
| 2013-06-28 | $11.53 | $11.53 | 25,700 | — | — |
| 2013-06-27 | $11.43 | $11.43 | 9,200 | — | — |
| 2013-06-26 | $11.16 | $11.16 | 14,400 | — | — |
| 2013-06-25 | $10.63 | $10.63 | 12,300 | — | — |
| 2013-06-24 | $10.59 | $10.59 | 9,100 | — | — |
| 2013-06-21 | $11.00 | $11.00 | 25,300 | — | — |
| 2013-06-20 | $10.49 | $10.49 | 7,000 | — | — |
| 2013-06-19 | $10.58 | $10.58 | 11,000 | — | — |
| 2013-06-18 | $10.83 | $10.83 | 5,200 | — | — |
| 2013-06-17 | $10.81 | $10.81 | 2,200 | — | — |
| 2013-06-14 | $10.80 | $10.80 | 76,400 | — | — |
| 2013-06-13 | $10.87 | $10.87 | 4,900 | — | — |
| 2013-06-12 | $11.00 | $11.00 | 3,800 | — | — |
| 2013-06-11 | $10.96 | $10.96 | 11,700 | — | — |
| 2013-06-10 | $10.98 | $10.98 | 9,400 | — | — |
| 2013-06-07 | $10.87 | $10.87 | 20,400 | — | — |
| 2013-06-06 | $10.73 | $10.73 | 22,100 | — | — |
| 2013-06-05 | $10.92 | $10.92 | 172,700 | — | — |
| 2013-06-04 | $10.83 | $10.83 | 141,200 | — | — |
| 2013-06-03 | $11.30 | $11.30 | 189,700 | — | — |
| 2013-05-31 | $11.90 | $11.90 | 30,200 | — | — |
| 2013-05-30 | $11.12 | $11.12 | 117,400 | — | — |
| 2013-05-29 | $10.48 | $10.48 | 9,300 | — | — |
| 2013-05-28 | $10.53 | $10.53 | 3,800 | — | — |
| 2013-05-24 | $10.33 | $10.33 | 1,700 | — | — |
| 2013-05-23 | $10.56 | $10.56 | 3,100 | — | — |
| 2013-05-22 | $10.29 | $10.29 | 12,400 | — | — |
| 2013-05-21 | $10.85 | $10.85 | 19,400 | — | — |
| 2013-05-20 | $10.61 | $10.61 | 1,000 | — | — |
| 2013-05-17 | $10.37 | $10.37 | 10,400 | — | — |
| 2013-05-16 | $10.40 | $10.40 | 15,600 | — | — |
| 2013-05-15 | $10.38 | $10.38 | 9,800 | — | — |
| 2013-05-14 | $10.30 | $10.30 | 16,300 | — | — |
| 2013-05-13 | $10.39 | $10.39 | 5,100 | — | — |
| 2013-05-10 | $10.55 | $10.55 | 3,400 | — | — |
| 2013-05-09 | $10.44 | $10.44 | 3,400 | — | — |
| 2013-05-08 | $10.61 | $10.61 | 11,200 | — | — |
| 2013-05-07 | $10.68 | $10.68 | 8,700 | — | — |
| 2013-05-06 | $10.44 | $10.44 | 10,900 | — | — |
| 2013-05-03 | $10.62 | $10.62 | 15,800 | — | — |
| 2013-05-02 | $10.73 | $10.73 | 51,500 | — | — |
| 2013-05-01 | $10.44 | $10.44 | 23,200 | — | — |
| 2013-04-30 | $9.95 | $9.95 | 34,900 | — | — |
| 2013-04-29 | $9.74 | $9.74 | 26,900 | — | — |
| 2013-04-26 | $9.74 | $9.74 | 5,400 | — | — |
| 2013-04-25 | $9.68 | $9.68 | 7,200 | — | — |
| 2013-04-24 | $9.66 | $9.66 | 9,800 | — | — |
| 2013-04-23 | $9.65 | $9.65 | 7,300 | — | — |
| 2013-04-22 | $9.59 | $9.59 | 3,700 | — | — |
| 2013-04-19 | $9.60 | $9.60 | 6,400 | — | — |
| 2013-04-18 | $9.53 | $9.53 | 10,600 | — | — |
| 2013-04-17 | $8.98 | $8.98 | 4,500 | — | — |
| 2013-04-16 | $9.57 | $9.57 | 8,200 | — | — |
| 2013-04-15 | $9.31 | $9.31 | 3,300 | — | — |
| 2013-04-12 | $9.62 | $9.62 | 200 | — | — |
| 2013-04-11 | $9.73 | $9.73 | 3,600 | — | — |
| 2013-04-10 | $9.63 | $9.63 | 3,200 | — | — |
| 2013-04-09 | $9.70 | $9.70 | 19,400 | — | — |
| 2013-04-08 | $9.58 | $9.58 | 2,900 | — | — |
| 2013-04-05 | $9.52 | $9.52 | 15,300 | — | — |
| 2013-04-04 | $9.50 | $9.50 | 5,000 | — | — |
| 2013-04-03 | $9.37 | $9.37 | 12,800 | — | — |
| 2013-04-02 | $9.37 | $9.37 | 17,100 | — | — |
| 2013-04-01 | $9.33 | $9.33 | 5,800 | — | — |
| 2013-03-28 | $9.40 | $9.40 | 2,500 | — | — |
| 2013-03-27 | $9.50 | $9.50 | 3,000 | — | — |
| 2013-03-26 | $9.52 | $9.52 | 2,700 | — | — |
| 2013-03-25 | $9.42 | $9.42 | 6,200 | — | — |
| 2013-03-22 | $9.48 | $9.48 | 7,400 | — | — |
| 2013-03-21 | $9.51 | $9.51 | 2,200 | — | — |
| 2013-03-20 | $9.44 | $9.44 | 2,700 | — | — |
| 2013-03-19 | $9.46 | $9.46 | 900 | — | — |
| 2013-03-18 | $9.48 | $9.48 | 2,700 | — | — |
| 2013-03-15 | $9.56 | $9.56 | 11,400 | — | — |
| 2013-03-14 | $9.79 | $9.79 | 11,500 | — | — |
| 2013-03-13 | $9.64 | $9.64 | 10,500 | — | — |
| 2013-03-12 | $9.71 | $9.71 | 7,200 | — | — |
| 2013-03-11 | $9.84 | $9.84 | 7,300 | — | — |
| 2013-03-08 | $9.71 | $9.71 | 34,100 | — | — |
| 2013-03-07 | $9.53 | $9.53 | 22,600 | — | — |
| 2013-03-06 | $9.13 | $9.13 | 400 | — | — |
| 2013-03-05 | $9.06 | $9.06 | 15,200 | — | — |
| 2013-03-04 | $8.93 | $8.93 | 13,500 | — | — |
| 2013-03-01 | $9.10 | $9.10 | 900 | — | — |
| 2013-02-28 | $9.09 | $9.09 | 14,000 | — | — |
| 2013-02-27 | $9.20 | $9.20 | 13,400 | — | — |
| 2013-02-26 | $8.92 | $8.92 | 3,800 | — | — |
| 2013-02-25 | $8.86 | $8.86 | 9,600 | — | — |
| 2013-02-22 | $9.14 | $9.14 | 2,600 | — | — |
| 2013-02-21 | $9.18 | $9.18 | 2,700 | — | — |
| 2013-02-20 | $9.22 | $9.22 | 7,400 | — | — |
| 2013-02-19 | $9.34 | $9.34 | 10,500 | — | — |
| 2013-02-15 | $8.75 | $8.75 | 4,000 | — | — |
| 2013-02-14 | $9.36 | $9.36 | 800 | — | — |
| 2013-02-13 | $9.38 | $9.38 | 1,400 | — | — |
| 2013-02-12 | $9.24 | $9.24 | 3,600 | — | — |
| 2013-02-11 | $9.23 | $9.23 | 700 | — | — |
| 2013-02-08 | $9.28 | $9.28 | 10,200 | — | — |
| 2013-02-07 | $9.28 | $9.28 | 1,200 | — | — |
| 2013-02-06 | $9.40 | $9.40 | 1,900 | — | — |
| 2013-02-05 | $9.33 | $9.33 | 2,800 | — | — |
| 2013-02-04 | $9.37 | $9.37 | 19,400 | — | — |
| 2013-02-01 | $9.40 | $9.40 | 18,300 | — | — |
| 2013-01-31 | $9.41 | $9.41 | 1,900 | — | — |
| 2013-01-30 | $9.42 | $9.42 | 1,700 | — | — |
| 2013-01-29 | $9.38 | $9.38 | 2,800 | — | — |
| 2013-01-28 | $9.38 | $9.38 | 15,900 | — | — |
| 2013-01-25 | $9.41 | $9.41 | 1,900 | — | — |
| 2013-01-24 | $9.57 | $9.57 | 6,200 | — | — |
| 2013-01-23 | $9.51 | $9.51 | 2,500 | — | — |
| 2013-01-22 | $9.76 | $9.76 | 80,600 | — | — |
| 2013-01-18 | $9.35 | $9.35 | 34,000 | — | — |
| 2013-01-17 | $9.35 | $9.35 | 19,600 | — | — |
| 2013-01-16 | $9.35 | $9.35 | 14,700 | — | — |
| 2013-01-15 | $9.35 | $9.35 | 27,000 | — | — |
| 2013-01-14 | $9.35 | $9.35 | 7,100 | — | — |
| 2013-01-11 | $9.23 | $9.23 | 5,100 | — | — |
| 2013-01-10 | $9.15 | $9.15 | 4,400 | — | — |
| 2013-01-09 | $9.12 | $9.12 | 4,900 | — | — |
| 2013-01-08 | $9.12 | $9.12 | 2,200 | — | — |
| 2013-01-07 | $9.25 | $9.25 | 200 | — | — |
| 2013-01-04 | $9.28 | $9.28 | 1,000 | — | — |
| 2013-01-03 | $9.27 | $9.27 | 3,200 | — | — |
| 2013-01-02 | $9.24 | $9.24 | 27,800 | — | — |