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
- 2000-04-06 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 | $10.95 | $15.73 | 1,600 | — | — |
| 2013-12-30 | $10.97 | $15.76 | 300 | — | — |
| 2013-12-27 | $10.91 | $15.67 | 0 | — | — |
| 2013-12-26 | $10.91 | $15.67 | 4,700 | — | — |
| 2013-12-24 | $10.94 | $15.72 | 2,000 | — | — |
| 2013-12-23 | $11.00 | $15.80 | 1,700 | — | — |
| 2013-12-20 | $10.95 | $15.73 | 5,400 | — | — |
| 2013-12-19 | $11.00 | $15.80 | 0 | — | — |
| 2013-12-18 | $11.00 | $15.80 | 400 | — | — |
| 2013-12-17 | $11.00 | $15.80 | 2,400 | — | — |
| 2013-12-16 | $10.90 | $15.66 | 3,500 | — | — |
| 2013-12-13 | $11.00 | $15.80 | 0 | — | — |
| 2013-12-12 | $11.00 | $15.80 | 3,200 | — | — |
| 2013-12-11 | $10.90 | $15.66 | 62,300 | — | — |
| 2013-12-10 | $11.00 | $15.80 | 121,200 | — | — |
| 2013-12-09 | $10.86 | $15.60 | 6,200 | — | — |
| 2013-12-06 | $10.94 | $15.72 | 10,700 | — | — |
| 2013-12-05 | $10.85 | $15.59 | 11,500 | — | — |
| 2013-12-04 | $10.89 | $15.65 | 14,900 | — | — |
| 2013-12-03 | $10.90 | $15.66 | 200 | — | — |
| 2013-12-02 | $10.91 | $15.67 | 26,100 | — | — |
| 2013-11-29 | $11.00 | $15.80 | 300 | — | — |
| 2013-11-27 | $10.99 | $15.79 | 3,600 | — | — |
| 2013-11-26 | $10.95 | $15.73 | 0 | — | — |
| 2013-11-25 | $10.95 | $15.73 | 21,600 | — | — |
| 2013-11-22 | $10.96 | $15.75 | 100 | — | — |
| 2013-11-21 | $10.85 | $15.59 | 0 | — | — |
| 2013-11-20 | $10.85 | $15.59 | 3,000 | — | — |
| 2013-11-19 | $10.80 | $15.52 | 26,300 | — | — |
| 2013-11-18 | $10.94 | $15.72 | 10,700 | — | — |
| 2013-11-15 | $10.76 | $15.46 | 24,200 | — | — |
| 2013-11-14 | $10.81 | $15.53 | 1,700 | — | — |
| 2013-11-13 | $10.94 | $15.72 | 3,300 | — | — |
| 2013-11-12 | $10.95 | $15.63 | 21,000 | — | — |
| 2013-11-11 | $10.85 | $15.48 | 6,200 | — | — |
| 2013-11-08 | $10.88 | $15.53 | 600 | — | — |
| 2013-11-07 | $11.04 | $15.75 | 300 | — | — |
| 2013-11-06 | $10.95 | $15.63 | 2,200 | — | — |
| 2013-11-05 | $10.90 | $15.56 | 5,500 | — | — |
| 2013-11-04 | $10.98 | $15.67 | 27,200 | — | — |
| 2013-11-01 | $11.04 | $15.75 | 1,500 | — | — |
| 2013-10-31 | $10.97 | $15.65 | 27,700 | — | — |
| 2013-10-30 | $10.90 | $15.56 | 3,000 | — | — |
| 2013-10-29 | $10.87 | $15.51 | 11,200 | — | — |
| 2013-10-28 | $10.75 | $15.34 | 25,400 | — | — |
| 2013-10-25 | $10.89 | $15.54 | 3,000 | — | — |
| 2013-10-24 | $10.86 | $15.50 | 3,300 | — | — |
| 2013-10-23 | $10.79 | $15.40 | 0 | — | — |
| 2013-10-22 | $10.79 | $15.40 | 11,800 | — | — |
| 2013-10-21 | $10.93 | $15.60 | 2,000 | — | — |
| 2013-10-18 | $11.00 | $15.70 | 1,800 | — | — |
| 2013-10-17 | $10.90 | $15.56 | 4,000 | — | — |
| 2013-10-16 | $11.00 | $15.70 | 2,700 | — | — |
| 2013-10-15 | $11.05 | $15.77 | 4,800 | — | — |
| 2013-10-14 | $11.03 | $15.74 | 13,500 | — | — |
| 2013-10-11 | $11.00 | $15.70 | 1,900 | — | — |
| 2013-10-10 | $11.00 | $15.70 | 5,300 | — | — |
| 2013-10-09 | $11.00 | $15.70 | 1,600 | — | — |
| 2013-10-08 | $10.93 | $15.60 | 900 | — | — |
| 2013-10-07 | $10.77 | $15.37 | 2,400 | — | — |
| 2013-10-04 | $11.00 | $15.70 | 10,200 | — | — |
| 2013-10-03 | $10.91 | $15.57 | 700 | — | — |
| 2013-10-02 | $10.91 | $15.57 | 600 | — | — |
| 2013-10-01 | $10.97 | $15.65 | 2,200 | — | — |
| 2013-09-30 | $10.85 | $15.48 | 200 | — | — |
| 2013-09-27 | $10.81 | $15.43 | 800 | — | — |
| 2013-09-26 | $10.88 | $15.53 | 200 | — | — |
| 2013-09-25 | $10.79 | $15.40 | 200 | — | — |
| 2013-09-24 | $10.77 | $15.37 | 200 | — | — |
| 2013-09-23 | $10.74 | $15.33 | 1,600 | — | — |
| 2013-09-20 | $10.98 | $15.67 | 1,700 | — | — |
| 2013-09-19 | $10.84 | $15.47 | 200 | — | — |
| 2013-09-18 | $10.94 | $15.61 | 1,200 | — | — |
| 2013-09-17 | $10.70 | $15.27 | 900 | — | — |
| 2013-09-16 | $10.78 | $15.38 | 5,000 | — | — |
| 2013-09-13 | $10.84 | $15.47 | 200 | — | — |
| 2013-09-12 | $10.78 | $15.38 | 100 | — | — |
| 2013-09-11 | $10.84 | $15.47 | 600 | — | — |
| 2013-09-10 | $10.85 | $15.48 | 200 | — | — |
| 2013-09-09 | $10.86 | $15.50 | 300 | — | — |
| 2013-09-06 | $10.98 | $15.67 | 600 | — | — |
| 2013-09-05 | $10.76 | $15.36 | 1,100 | — | — |
| 2013-09-04 | $10.76 | $15.36 | 1,700 | — | — |
| 2013-09-03 | $10.95 | $15.63 | 4,800 | — | — |
| 2013-08-30 | $11.10 | $15.84 | 1,700 | — | — |
| 2013-08-29 | $11.21 | $16.00 | 1,100 | — | — |
| 2013-08-28 | $11.29 | $16.11 | 1,900 | — | — |
| 2013-08-27 | $11.32 | $16.15 | 2,200 | — | — |
| 2013-08-26 | $11.60 | $16.55 | 11,900 | — | — |
| 2013-08-23 | $11.46 | $16.35 | 900 | — | — |
| 2013-08-22 | $11.50 | $16.41 | 0 | — | — |
| 2013-08-21 | $11.50 | $16.41 | 4,900 | — | — |
| 2013-08-20 | $11.50 | $16.41 | 1,600 | — | — |
| 2013-08-19 | $11.41 | $16.28 | 400 | — | — |
| 2013-08-16 | $11.54 | $16.47 | 100 | — | — |
| 2013-08-15 | $11.29 | $16.11 | 900 | — | — |
| 2013-08-14 | $11.49 | $16.40 | 2,000 | — | — |
| 2013-08-13 | $11.46 | $16.25 | 400 | — | — |
| 2013-08-12 | $11.25 | $15.95 | 5,000 | — | — |
| 2013-08-09 | $11.25 | $15.95 | 300 | — | — |
| 2013-08-08 | $11.30 | $16.02 | 900 | — | — |
| 2013-08-07 | $11.53 | $16.35 | 1,200 | — | — |
| 2013-08-06 | $11.25 | $15.95 | 500 | — | — |
| 2013-08-05 | $11.18 | $15.85 | 0 | — | — |
| 2013-08-02 | $11.18 | $15.85 | 3,700 | — | — |
| 2013-08-01 | $11.60 | $16.45 | 3,000 | — | — |
| 2013-07-31 | $11.46 | $16.25 | 800 | — | — |
| 2013-07-30 | $11.34 | $16.08 | 1,300 | — | — |
| 2013-07-29 | $11.94 | $16.93 | 4,500 | — | — |
| 2013-07-26 | $12.03 | $17.06 | 8,200 | — | — |
| 2013-07-25 | $11.90 | $16.88 | 2,000 | — | — |
| 2013-07-24 | $11.91 | $16.89 | 2,400 | — | — |
| 2013-07-23 | $11.52 | $16.34 | 1,500 | — | — |
| 2013-07-22 | $11.15 | $15.81 | 24,800 | — | — |
| 2013-07-19 | $11.00 | $15.60 | 6,600 | — | — |
| 2013-07-18 | $10.90 | $15.46 | 2,600 | — | — |
| 2013-07-17 | $10.88 | $15.43 | 3,900 | — | — |
| 2013-07-16 | $10.81 | $15.33 | 100 | — | — |
| 2013-07-15 | $10.76 | $15.26 | 4,700 | — | — |
| 2013-07-12 | $10.77 | $15.27 | 1,000 | — | — |
| 2013-07-11 | $10.75 | $15.24 | 7,400 | — | — |
| 2013-07-10 | $10.66 | $15.12 | 100 | — | — |
| 2013-07-09 | $10.77 | $15.27 | 500 | — | — |
| 2013-07-08 | $10.77 | $15.27 | 5,800 | — | — |
| 2013-07-05 | $10.76 | $15.26 | 52,100 | — | — |
| 2013-07-03 | $10.84 | $15.37 | 2,900 | — | — |
| 2013-07-02 | $10.76 | $15.26 | 700 | — | — |
| 2013-07-01 | $10.71 | $15.19 | 500 | — | — |
| 2013-06-28 | $10.67 | $15.13 | 100 | — | — |
| 2013-06-27 | $10.75 | $15.24 | 5,700 | — | — |
| 2013-06-26 | $10.75 | $15.24 | 100 | — | — |
| 2013-06-25 | $10.85 | $15.39 | 10,000 | — | — |
| 2013-06-24 | $10.89 | $15.44 | 3,200 | — | — |
| 2013-06-21 | $10.60 | $15.03 | 1,200 | — | — |
| 2013-06-20 | $10.53 | $14.93 | 6,900 | — | — |
| 2013-06-19 | $10.76 | $15.26 | 4,700 | — | — |
| 2013-06-18 | $10.87 | $15.41 | 100 | — | — |
| 2013-06-17 | $10.90 | $15.46 | 100 | — | — |
| 2013-06-14 | $10.71 | $15.19 | 0 | — | — |
| 2013-06-13 | $10.71 | $15.19 | 800 | — | — |
| 2013-06-12 | $10.69 | $15.16 | 0 | — | — |
| 2013-06-11 | $10.69 | $15.16 | 0 | — | — |
| 2013-06-10 | $10.69 | $15.16 | 2,200 | — | — |
| 2013-06-07 | $10.70 | $15.17 | 1,300 | — | — |
| 2013-06-06 | $10.61 | $15.05 | 100 | — | — |
| 2013-06-05 | $10.58 | $15.00 | 500 | — | — |
| 2013-06-04 | $10.69 | $15.16 | 0 | — | — |
| 2013-06-03 | $10.69 | $15.16 | 1,100 | — | — |
| 2013-05-31 | $10.65 | $15.10 | 6,900 | — | — |
| 2013-05-30 | $10.52 | $14.92 | 500 | — | — |
| 2013-05-29 | $10.64 | $15.09 | 5,100 | — | — |
| 2013-05-28 | $10.65 | $15.10 | 1,100 | — | — |
| 2013-05-24 | $10.64 | $15.09 | 2,500 | — | — |
| 2013-05-23 | $10.60 | $15.03 | 3,500 | — | — |
| 2013-05-22 | $11.00 | $15.60 | 0 | — | — |
| 2013-05-21 | $11.00 | $15.60 | 0 | — | — |
| 2013-05-20 | $11.00 | $15.60 | 1,900 | — | — |
| 2013-05-17 | $10.72 | $15.20 | 500 | — | — |
| 2013-05-16 | $10.90 | $15.46 | 0 | — | — |
| 2013-05-15 | $10.90 | $15.46 | 3,000 | — | — |
| 2013-05-14 | $11.00 | $15.50 | 25,000 | — | — |
| 2013-05-13 | $10.52 | $14.82 | 15,100 | — | — |
| 2013-05-10 | $10.95 | $15.43 | 0 | — | — |
| 2013-05-09 | $10.95 | $15.43 | 0 | — | — |
| 2013-05-08 | $10.95 | $15.43 | 100 | — | — |
| 2013-05-07 | $10.77 | $15.17 | 400 | — | — |
| 2013-05-06 | $10.71 | $15.09 | 100 | — | — |
| 2013-05-03 | $10.69 | $15.06 | 1,000 | — | — |
| 2013-05-02 | $10.69 | $15.06 | 10,100 | — | — |
| 2013-05-01 | $10.71 | $15.09 | 3,800 | — | — |
| 2013-04-30 | $10.79 | $15.20 | 500 | — | — |
| 2013-04-29 | $10.75 | $15.14 | 100 | — | — |
| 2013-04-26 | $10.71 | $15.09 | 100 | — | — |
| 2013-04-25 | $10.65 | $15.00 | 0 | — | — |
| 2013-04-24 | $10.65 | $15.00 | 200 | — | — |
| 2013-04-23 | $11.00 | $15.50 | 0 | — | — |
| 2013-04-22 | $11.00 | $15.50 | 100 | — | — |
| 2013-04-19 | $10.75 | $15.14 | 100 | — | — |
| 2013-04-18 | $10.84 | $15.27 | 3,700 | — | — |
| 2013-04-17 | $10.84 | $15.27 | 0 | — | — |
| 2013-04-16 | $10.84 | $15.27 | 0 | — | — |
| 2013-04-15 | $10.84 | $15.27 | 800 | — | — |
| 2013-04-12 | $10.99 | $15.48 | 16,900 | — | — |
| 2013-04-11 | $11.07 | $15.60 | 200 | — | — |
| 2013-04-10 | $11.07 | $15.60 | 13,600 | — | — |
| 2013-04-09 | $10.98 | $15.47 | 1,200 | — | — |
| 2013-04-08 | $10.75 | $15.14 | 0 | — | — |
| 2013-04-05 | $10.75 | $15.14 | 6,800 | — | — |
| 2013-04-04 | $10.75 | $15.14 | 0 | — | — |
| 2013-04-03 | $10.75 | $15.14 | 100 | — | — |
| 2013-04-02 | $10.87 | $15.31 | 800 | — | — |
| 2013-04-01 | $10.90 | $15.36 | 600 | — | — |
| 2013-03-28 | $10.95 | $15.43 | 6,400 | — | — |
| 2013-03-27 | $10.77 | $15.17 | 1,000 | — | — |
| 2013-03-26 | $10.78 | $15.19 | 2,300 | — | — |
| 2013-03-25 | $10.79 | $15.20 | 6,900 | — | — |
| 2013-03-22 | $10.74 | $15.13 | 0 | — | — |
| 2013-03-21 | $10.74 | $15.13 | 200 | — | — |
| 2013-03-20 | $10.74 | $15.13 | 100 | — | — |
| 2013-03-19 | $10.48 | $14.76 | 0 | — | — |
| 2013-03-18 | $10.48 | $14.76 | 300 | — | — |
| 2013-03-15 | $10.75 | $15.14 | 0 | — | — |
| 2013-03-14 | $10.75 | $15.14 | 400 | — | — |
| 2013-03-13 | $10.53 | $14.83 | 500 | — | — |
| 2013-03-12 | $10.39 | $14.64 | 0 | — | — |
| 2013-03-11 | $10.39 | $14.64 | 100 | — | — |
| 2013-03-08 | $10.41 | $14.67 | 700 | — | — |
| 2013-03-07 | $10.38 | $14.62 | 3,500 | — | — |
| 2013-03-06 | $10.84 | $15.27 | 700 | — | — |
| 2013-03-05 | $10.67 | $15.03 | 200 | — | — |
| 2013-03-04 | $10.74 | $15.13 | 20,300 | — | — |
| 2013-03-01 | $10.35 | $14.58 | 1,000 | — | — |
| 2013-02-28 | $10.40 | $14.65 | 0 | — | — |
| 2013-02-27 | $10.40 | $14.65 | 300 | — | — |
| 2013-02-26 | $10.35 | $14.58 | 100 | — | — |
| 2013-02-25 | $10.34 | $14.57 | 3,000 | — | — |
| 2013-02-22 | $10.39 | $14.64 | 5,400 | — | — |
| 2013-02-21 | $10.54 | $14.85 | 0 | — | — |
| 2013-02-20 | $10.54 | $14.85 | 1,500 | — | — |
| 2013-02-19 | $10.50 | $14.79 | 1,200 | — | — |
| 2013-02-15 | $10.55 | $14.86 | 33,600 | — | — |
| 2013-02-14 | $10.35 | $14.58 | 5,600 | — | — |
| 2013-02-13 | $10.73 | $15.12 | 600 | — | — |
| 2013-02-12 | $10.84 | $15.27 | 100 | — | — |
| 2013-02-11 | $10.79 | $15.20 | 0 | — | — |
| 2013-02-08 | $10.79 | $15.20 | 0 | — | — |
| 2013-02-07 | $10.79 | $15.20 | 1,300 | — | — |
| 2013-02-06 | $10.70 | $15.07 | 1,400 | — | — |
| 2013-02-05 | $10.79 | $15.10 | 1,300 | — | — |
| 2013-02-04 | $10.73 | $15.02 | 500 | — | — |
| 2013-02-01 | $10.64 | $14.89 | 0 | — | — |
| 2013-01-31 | $10.64 | $14.89 | 1,100 | — | — |
| 2013-01-30 | $10.50 | $14.70 | 25,900 | — | — |
| 2013-01-29 | $10.74 | $15.03 | 100 | — | — |
| 2013-01-28 | $10.75 | $15.05 | 0 | — | — |
| 2013-01-25 | $10.75 | $15.05 | 16,500 | — | — |
| 2013-01-24 | $10.81 | $15.13 | 5,800 | — | — |
| 2013-01-23 | $10.95 | $15.33 | 5,800 | — | — |
| 2013-01-22 | $10.85 | $15.19 | 800 | — | — |
| 2013-01-18 | $10.75 | $15.05 | 3,200 | — | — |
| 2013-01-17 | $10.64 | $14.89 | 0 | — | — |
| 2013-01-16 | $10.64 | $14.89 | 600 | — | — |
| 2013-01-15 | $10.85 | $15.19 | 900 | — | — |
| 2013-01-14 | $10.90 | $15.26 | 300 | — | — |
| 2013-01-11 | $10.84 | $15.17 | 500 | — | — |
| 2013-01-10 | $10.99 | $15.38 | 2,700 | — | — |
| 2013-01-09 | $10.75 | $15.05 | 3,500 | — | — |
| 2013-01-08 | $10.75 | $15.05 | 10,900 | — | — |
| 2013-01-07 | $10.27 | $14.37 | 200 | — | — |
| 2013-01-04 | $10.26 | $14.36 | 400 | — | — |
| 2013-01-03 | $10.35 | $14.49 | 200 | — | — |
| 2013-01-02 | $10.50 | $14.70 | 8,900 | — | — |