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
- 2005-03-23 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 | $11.65 | $18.74 | 952,849 | — | — |
| 2013-12-30 | $11.38 | $18.32 | 1,673,048 | — | — |
| 2013-12-27 | $11.81 | $18.99 | 1,305,532 | — | — |
| 2013-12-26 | $11.95 | $19.23 | 1,538,410 | — | — |
| 2013-12-24 | $11.80 | $18.98 | 451,494 | — | — |
| 2013-12-23 | $11.70 | $18.83 | 1,053,714 | — | — |
| 2013-12-20 | $11.61 | $18.68 | 1,556,780 | — | — |
| 2013-12-19 | $11.39 | $18.33 | 2,593,949 | — | — |
| 2013-12-18 | $11.08 | $17.82 | 2,287,933 | — | — |
| 2013-12-17 | $10.66 | $17.15 | 857,462 | — | — |
| 2013-12-16 | $10.67 | $17.18 | 1,086,004 | — | — |
| 2013-12-13 | $10.75 | $17.30 | 2,576,150 | — | — |
| 2013-12-12 | $9.76 | $15.71 | 435,063 | — | — |
| 2013-12-11 | $9.88 | $15.89 | 439,856 | — | — |
| 2013-12-10 | $9.99 | $16.08 | 556,580 | — | — |
| 2013-12-09 | $10.12 | $16.29 | 662,921 | — | — |
| 2013-12-06 | $10.04 | $16.15 | 420,230 | — | — |
| 2013-12-05 | $10.24 | $16.47 | 848,105 | — | — |
| 2013-12-04 | $10.04 | $16.15 | 597,428 | — | — |
| 2013-12-03 | $9.91 | $15.95 | 785,464 | — | — |
| 2013-12-02 | $9.99 | $16.08 | 1,263,429 | — | — |
| 2013-11-29 | $10.04 | $16.15 | 834,413 | — | — |
| 2013-11-27 | $9.88 | $15.89 | 1,043,216 | — | — |
| 2013-11-26 | $9.78 | $15.74 | 676,955 | — | — |
| 2013-11-25 | $9.82 | $15.79 | 1,276,094 | — | — |
| 2013-11-22 | $9.35 | $15.05 | 1,463,218 | — | — |
| 2013-11-21 | $9.33 | $15.00 | 1,033,061 | — | — |
| 2013-11-20 | $9.19 | $14.79 | 2,303,565 | — | — |
| 2013-11-19 | $9.56 | $15.38 | 3,021,254 | — | — |
| 2013-11-18 | $10.17 | $16.36 | 1,032,263 | — | — |
| 2013-11-15 | $10.51 | $16.91 | 1,109,737 | — | — |
| 2013-11-14 | $10.46 | $16.82 | 508,087 | — | — |
| 2013-11-13 | $10.53 | $16.95 | 847,193 | — | — |
| 2013-11-12 | $10.35 | $16.65 | 1,042,760 | — | — |
| 2013-11-11 | $10.34 | $16.64 | 884,846 | — | — |
| 2013-11-08 | $10.03 | $16.13 | 1,062,956 | — | — |
| 2013-11-07 | $9.82 | $15.81 | 559,318 | — | — |
| 2013-11-06 | $10.00 | $16.09 | 872,523 | — | — |
| 2013-11-05 | $10.45 | $16.81 | 1,226,005 | — | — |
| 2013-11-04 | $10.36 | $16.67 | 1,131,758 | — | — |
| 2013-11-01 | $10.20 | $16.41 | 802,237 | — | — |
| 2013-10-31 | $9.94 | $15.99 | 773,598 | — | — |
| 2013-10-30 | $9.90 | $15.93 | 1,093,763 | — | — |
| 2013-10-29 | $10.18 | $16.39 | 811,936 | — | — |
| 2013-10-28 | $10.17 | $16.36 | 564,567 | — | — |
| 2013-10-25 | $10.39 | $16.72 | 580,883 | — | — |
| 2013-10-24 | $10.29 | $16.56 | 1,085,662 | — | — |
| 2013-10-23 | $10.54 | $16.96 | 563,654 | — | — |
| 2013-10-22 | $10.69 | $17.20 | 796,760 | — | — |
| 2013-10-21 | $10.88 | $17.50 | 1,109,280 | — | — |
| 2013-10-18 | $11.04 | $17.77 | 837,266 | — | — |
| 2013-10-17 | $10.81 | $17.39 | 561,258 | — | — |
| 2013-10-16 | $10.72 | $17.25 | 812,506 | — | — |
| 2013-10-15 | $10.49 | $16.88 | 752,375 | — | — |
| 2013-10-14 | $10.33 | $16.63 | 437,231 | — | — |
| 2013-10-11 | $10.29 | $16.56 | 622,530 | — | — |
| 2013-10-10 | $10.39 | $16.72 | 936,305 | — | — |
| 2013-10-09 | $10.08 | $16.22 | 1,246,771 | — | — |
| 2013-10-08 | $10.14 | $16.32 | 1,747,556 | — | — |
| 2013-10-07 | $10.81 | $17.39 | 879,026 | — | — |
| 2013-10-04 | $10.81 | $17.39 | 754,772 | — | — |
| 2013-10-03 | $10.78 | $17.35 | 936,305 | — | — |
| 2013-10-02 | $10.86 | $17.47 | 1,104,260 | — | — |
| 2013-10-01 | $10.92 | $17.57 | 1,142,597 | — | — |
| 2013-09-30 | $10.58 | $17.02 | 955,359 | — | — |
| 2013-09-27 | $10.70 | $17.22 | 1,102,777 | — | — |
| 2013-09-26 | $10.79 | $17.36 | 1,628,663 | — | — |
| 2013-09-25 | $11.03 | $17.74 | 2,263,858 | — | — |
| 2013-09-24 | $10.91 | $17.56 | 1,465,386 | — | — |
| 2013-09-23 | $10.53 | $16.94 | 757,054 | — | — |
| 2013-09-20 | $10.70 | $17.22 | 1,873,750 | — | — |
| 2013-09-19 | $11.04 | $17.77 | 2,955,190 | — | — |
| 2013-09-18 | $10.57 | $17.01 | 1,114,301 | — | — |
| 2013-09-17 | $10.53 | $16.94 | 1,578,802 | — | — |
| 2013-09-16 | $10.27 | $16.53 | 1,788,289 | — | — |
| 2013-09-13 | $10.30 | $16.57 | 2,402,832 | — | — |
| 2013-09-12 | $10.55 | $16.98 | 1,838,265 | — | — |
| 2013-09-11 | $10.86 | $17.47 | 1,601,736 | — | — |
| 2013-09-10 | $11.05 | $17.78 | 1,329,265 | — | — |
| 2013-09-09 | $11.18 | $17.99 | 2,768,294 | — | — |
| 2013-09-06 | $11.24 | $18.09 | 3,122,803 | — | — |
| 2013-09-05 | $10.62 | $17.09 | 2,373,622 | — | — |
| 2013-09-04 | $10.25 | $16.50 | 1,790,571 | — | — |
| 2013-09-03 | $9.83 | $15.82 | 989,932 | — | — |
| 2013-08-30 | $9.52 | $15.31 | 831,903 | — | — |
| 2013-08-29 | $9.67 | $15.55 | 629,147 | — | — |
| 2013-08-28 | $9.68 | $15.57 | 943,607 | — | — |
| 2013-08-27 | $9.64 | $15.51 | 1,257,382 | — | — |
| 2013-08-26 | $10.18 | $16.37 | 1,392,591 | — | — |
| 2013-08-23 | $9.99 | $16.08 | 2,159,799 | — | — |
| 2013-08-22 | $9.79 | $15.75 | 835,554 | — | — |
| 2013-08-21 | $9.53 | $15.33 | 950,567 | — | — |
| 2013-08-20 | $9.59 | $15.43 | 1,294,465 | — | — |
| 2013-08-19 | $9.01 | $14.50 | 1,347,293 | — | — |
| 2013-08-16 | $9.48 | $15.26 | 1,763,301 | — | — |
| 2013-08-15 | $9.69 | $15.60 | 1,555,754 | — | — |
| 2013-08-14 | $9.70 | $15.61 | 3,566,766 | — | — |
| 2013-08-13 | $9.18 | $14.76 | 902,873 | — | — |
| 2013-08-12 | $9.16 | $14.74 | 593,206 | — | — |
| 2013-08-09 | $9.28 | $14.93 | 926,606 | — | — |
| 2013-08-08 | $8.92 | $14.36 | 735,945 | — | — |
| 2013-08-07 | $8.83 | $14.20 | 674,787 | — | — |
| 2013-08-06 | $8.74 | $14.06 | 345,495 | — | — |
| 2013-08-05 | $8.81 | $14.17 | 242,577 | — | — |
| 2013-08-02 | $8.74 | $14.06 | 431,298 | — | — |
| 2013-08-01 | $8.89 | $14.30 | 847,649 | — | — |
| 2013-07-31 | $8.62 | $13.86 | 705,252 | — | — |
| 2013-07-30 | $8.58 | $13.81 | 1,241,979 | — | — |
| 2013-07-29 | $8.92 | $14.36 | 598,911 | — | — |
| 2013-07-26 | $9.17 | $14.75 | 405,055 | — | — |
| 2013-07-25 | $9.18 | $14.76 | 513,564 | — | — |
| 2013-07-24 | $9.14 | $14.71 | 986,965 | — | — |
| 2013-07-23 | $9.27 | $14.92 | 616,026 | — | — |
| 2013-07-22 | $9.24 | $14.86 | 614,771 | — | — |
| 2013-07-19 | $9.42 | $15.16 | 1,201,929 | — | — |
| 2013-07-18 | $9.58 | $15.41 | 2,164,819 | — | — |
| 2013-07-17 | $8.89 | $14.30 | 574,151 | — | — |
| 2013-07-16 | $8.77 | $14.12 | 299,056 | — | — |
| 2013-07-15 | $8.84 | $14.23 | 273,041 | — | — |
| 2013-07-12 | $8.77 | $14.12 | 353,025 | — | — |
| 2013-07-11 | $8.82 | $14.19 | 331,917 | — | — |
| 2013-07-10 | $8.62 | $13.88 | 559,775 | — | — |
| 2013-07-09 | $8.55 | $13.75 | 858,945 | — | — |
| 2013-07-08 | $8.46 | $13.61 | 529,995 | — | — |
| 2013-07-05 | $8.67 | $13.95 | 717,119 | — | — |
| 2013-07-03 | $8.53 | $13.72 | 434,721 | — | — |
| 2013-07-02 | $8.59 | $13.82 | 722,481 | — | — |
| 2013-07-01 | $8.69 | $13.99 | 680,264 | — | — |
| 2013-06-28 | $8.80 | $14.16 | 834,071 | — | — |
| 2013-06-27 | $8.59 | $13.82 | 661,666 | — | — |
| 2013-06-26 | $8.44 | $13.58 | 690,876 | — | — |
| 2013-06-25 | $8.44 | $13.58 | 689,278 | — | — |
| 2013-06-24 | $8.38 | $13.48 | 1,495,395 | — | — |
| 2013-06-21 | $8.60 | $13.83 | 848,219 | — | — |
| 2013-06-20 | $8.40 | $13.52 | 1,880,596 | — | — |
| 2013-06-19 | $8.90 | $14.33 | 767,779 | — | — |
| 2013-06-18 | $8.96 | $14.41 | 1,263,429 | — | — |
| 2013-06-17 | $8.78 | $14.13 | 714,608 | — | — |
| 2013-06-14 | $8.78 | $14.13 | 692,701 | — | — |
| 2013-06-13 | $8.82 | $14.19 | 1,048,351 | — | — |
| 2013-06-12 | $8.55 | $13.75 | 812,734 | — | — |
| 2013-06-11 | $8.43 | $13.57 | 552,244 | — | — |
| 2013-06-10 | $8.38 | $13.48 | 469,407 | — | — |
| 2013-06-07 | $8.48 | $13.65 | 710,387 | — | — |
| 2013-06-06 | $8.37 | $13.47 | 472,830 | — | — |
| 2013-06-05 | $8.33 | $13.41 | 480,589 | — | — |
| 2013-06-04 | $8.50 | $13.68 | 753,174 | — | — |
| 2013-06-03 | $8.67 | $13.95 | 1,269,477 | — | — |
| 2013-05-31 | $8.88 | $14.29 | 856,549 | — | — |
| 2013-05-30 | $9.01 | $14.50 | 758,879 | — | — |
| 2013-05-29 | $8.96 | $14.41 | 734,119 | — | — |
| 2013-05-28 | $8.96 | $14.41 | 1,127,080 | — | — |
| 2013-05-24 | $8.82 | $14.19 | 1,281,571 | — | — |
| 2013-05-23 | $8.97 | $14.43 | 2,081,526 | — | — |
| 2013-05-22 | $8.86 | $14.26 | 4,138,065 | — | — |
| 2013-05-21 | $9.46 | $15.22 | 2,257,012 | — | — |
| 2013-05-20 | $9.37 | $15.07 | 1,499,046 | — | — |
| 2013-05-17 | $9.32 | $14.99 | 1,207,292 | — | — |
| 2013-05-16 | $9.11 | $14.67 | 3,741,795 | — | — |
| 2013-05-15 | $8.87 | $14.27 | 962,091 | — | — |
| 2013-05-14 | $8.63 | $13.89 | 688,023 | — | — |
| 2013-05-13 | $8.60 | $13.83 | 749,751 | — | — |
| 2013-05-10 | $8.79 | $14.14 | 1,166,787 | — | — |
| 2013-05-09 | $8.49 | $13.66 | 803,492 | — | — |
| 2013-05-08 | $8.48 | $13.64 | 551,559 | — | — |
| 2013-05-07 | $8.59 | $13.82 | 872,180 | — | — |
| 2013-05-06 | $8.59 | $13.82 | 654,364 | — | — |
| 2013-05-03 | $8.40 | $13.51 | 1,261,718 | — | — |
| 2013-05-02 | $8.21 | $13.21 | 704,568 | — | — |
| 2013-05-01 | $7.99 | $12.86 | 608,609 | — | — |
| 2013-04-30 | $8.32 | $13.38 | 1,081,782 | — | — |
| 2013-04-29 | $8.28 | $13.33 | 800,982 | — | — |
| 2013-04-26 | $7.99 | $12.86 | 821,178 | — | — |
| 2013-04-25 | $8.03 | $12.92 | 925,351 | — | — |
| 2013-04-24 | $8.19 | $13.19 | 764,356 | — | — |
| 2013-04-23 | $8.12 | $13.06 | 1,195,882 | — | — |
| 2013-04-22 | $8.25 | $13.27 | 796,076 | — | — |
| 2013-04-19 | $8.19 | $13.17 | 795,619 | — | — |
| 2013-04-18 | $8.12 | $13.06 | 946,688 | — | — |
| 2013-04-17 | $8.12 | $13.06 | 1,282,940 | — | — |
| 2013-04-16 | $8.26 | $13.28 | 844,340 | — | — |
| 2013-04-15 | $8.19 | $13.19 | 1,851,273 | — | — |
| 2013-04-12 | $8.58 | $13.81 | 891,920 | — | — |
| 2013-04-11 | $8.41 | $13.54 | 979,663 | — | — |
| 2013-04-10 | $8.50 | $13.68 | 1,548,337 | — | — |
| 2013-04-09 | $8.62 | $13.86 | 1,092,393 | — | — |
| 2013-04-08 | $8.44 | $13.58 | 980,690 | — | — |
| 2013-04-05 | $8.49 | $13.66 | 888,497 | — | — |
| 2013-04-04 | $8.47 | $13.62 | 936,875 | — | — |
| 2013-04-03 | $8.40 | $13.51 | 1,646,577 | — | — |
| 2013-04-02 | $8.69 | $13.99 | 1,765,698 | — | — |
| 2013-04-01 | $8.81 | $14.17 | 2,666,745 | — | — |
| 2013-03-28 | $9.34 | $15.03 | 5,214,941 | — | — |
| 2013-03-27 | $9.39 | $15.10 | 7,183,964 | — | — |
| 2013-03-26 | $8.33 | $13.41 | 1,755,086 | — | — |
| 2013-03-25 | $8.83 | $14.21 | 1,418,948 | — | — |
| 2013-03-22 | $8.84 | $14.23 | 4,423,771 | — | — |
| 2013-03-21 | $8.41 | $13.54 | 1,883,221 | — | — |
| 2013-03-20 | $7.98 | $12.85 | 474,542 | — | — |
| 2013-03-19 | $7.95 | $12.79 | 755,000 | — | — |
| 2013-03-18 | $7.91 | $12.73 | 2,147,933 | — | — |
| 2013-03-15 | $7.78 | $12.52 | 811,137 | — | — |
| 2013-03-14 | $7.67 | $12.34 | 1,584,849 | — | — |
| 2013-03-13 | $7.98 | $12.83 | 387,484 | — | — |
| 2013-03-12 | $8.06 | $12.97 | 517,329 | — | — |
| 2013-03-11 | $8.10 | $13.03 | 950,795 | — | — |
| 2013-03-08 | $7.94 | $12.78 | 632,456 | — | — |
| 2013-03-07 | $7.96 | $12.80 | 967,112 | — | — |
| 2013-03-06 | $7.83 | $12.59 | 318,910 | — | — |
| 2013-03-05 | $7.67 | $12.34 | 533,189 | — | — |
| 2013-03-04 | $7.32 | $11.77 | 485,952 | — | — |
| 2013-03-01 | $7.42 | $11.94 | 150,042 | — | — |
| 2013-02-28 | $7.44 | $11.97 | 513,336 | — | — |
| 2013-02-27 | $7.65 | $12.31 | 438,372 | — | — |
| 2013-02-26 | $7.44 | $11.97 | 228,999 | — | — |
| 2013-02-25 | $7.40 | $11.90 | 404,713 | — | — |
| 2013-02-22 | $7.41 | $11.93 | 283,424 | — | — |
| 2013-02-21 | $7.52 | $12.10 | 667,257 | — | — |
| 2013-02-20 | $7.88 | $12.68 | 762,530 | — | — |
| 2013-02-19 | $7.84 | $12.61 | 214,052 | — | — |
| 2013-02-15 | $7.73 | $12.44 | 251,591 | — | — |
| 2013-02-14 | $7.82 | $12.58 | 228,086 | — | — |
| 2013-02-13 | $7.93 | $12.76 | 513,450 | — | — |
| 2013-02-12 | $7.93 | $12.76 | 667,371 | — | — |
| 2013-02-11 | $7.76 | $12.48 | 303,620 | — | — |
| 2013-02-08 | $7.70 | $12.38 | 291,754 | — | — |
| 2013-02-07 | $7.58 | $12.20 | 243,261 | — | — |
| 2013-02-06 | $7.63 | $12.28 | 248,738 | — | — |
| 2013-02-05 | $7.55 | $12.16 | 481,844 | — | — |
| 2013-02-04 | $7.61 | $12.24 | 335,910 | — | — |
| 2013-02-01 | $7.71 | $12.41 | 547,338 | — | — |
| 2013-01-31 | $7.64 | $12.30 | 655,619 | — | — |
| 2013-01-30 | $7.70 | $12.38 | 500,899 | — | — |
| 2013-01-29 | $7.70 | $12.40 | 943,721 | — | — |
| 2013-01-28 | $7.76 | $12.48 | 499,644 | — | — |
| 2013-01-25 | $7.76 | $12.48 | 440,882 | — | — |
| 2013-01-24 | $7.79 | $12.54 | 603,475 | — | — |
| 2013-01-23 | $7.84 | $12.61 | 662,351 | — | — |
| 2013-01-22 | $7.90 | $12.71 | 1,122,972 | — | — |
| 2013-01-18 | $7.41 | $11.93 | 400,719 | — | — |
| 2013-01-17 | $7.40 | $11.90 | 618,878 | — | — |
| 2013-01-16 | $7.41 | $11.93 | 230,596 | — | — |
| 2013-01-15 | $7.45 | $11.99 | 222,381 | — | — |
| 2013-01-14 | $7.43 | $11.96 | 472,146 | — | — |
| 2013-01-11 | $7.42 | $11.94 | 881,537 | — | — |
| 2013-01-10 | $7.55 | $12.14 | 694,070 | — | — |
| 2013-01-09 | $7.41 | $11.93 | 878,228 | — | — |
| 2013-01-08 | $7.44 | $11.97 | 866,475 | — | — |
| 2013-01-07 | $7.29 | $11.73 | 667,257 | — | — |
| 2013-01-04 | $7.34 | $11.80 | 880,167 | — | — |
| 2013-01-03 | $6.98 | $11.22 | 637,134 | — | — |
| 2013-01-02 | $6.55 | $10.53 | 470,320 | — | — |