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
- 1999-03-09 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 | $10.40 | $13.04 | 6,700 | — | — |
| 2013-12-30 | $10.39 | $13.03 | 200 | — | — |
| 2013-12-27 | $10.18 | $12.77 | 2,400 | — | — |
| 2013-12-26 | $10.17 | $12.76 | 900 | — | — |
| 2013-12-24 | $10.35 | $12.98 | 0 | — | — |
| 2013-12-23 | $10.35 | $12.98 | 5,200 | — | — |
| 2013-12-20 | $10.32 | $12.94 | 2,600 | — | — |
| 2013-12-19 | $10.16 | $12.74 | 41,000 | — | — |
| 2013-12-18 | $10.37 | $13.01 | 0 | — | — |
| 2013-12-17 | $10.37 | $13.01 | 800 | — | — |
| 2013-12-16 | $10.25 | $12.86 | 0 | — | — |
| 2013-12-13 | $10.25 | $12.86 | 0 | — | — |
| 2013-12-12 | $10.25 | $12.86 | 2,200 | — | — |
| 2013-12-11 | $10.29 | $12.91 | 1,400 | — | — |
| 2013-12-10 | $10.10 | $12.67 | 600 | — | — |
| 2013-12-09 | $10.10 | $12.67 | 4,600 | — | — |
| 2013-12-06 | $10.10 | $12.67 | 0 | — | — |
| 2013-12-05 | $10.10 | $12.67 | 300 | — | — |
| 2013-12-04 | $10.10 | $12.67 | 700 | — | — |
| 2013-12-03 | $10.10 | $12.67 | 0 | — | — |
| 2013-12-02 | $10.10 | $12.67 | 6,200 | — | — |
| 2013-11-29 | $10.10 | $12.67 | 3,600 | — | — |
| 2013-11-27 | $10.10 | $12.67 | 300 | — | — |
| 2013-11-26 | $10.11 | $12.68 | 400 | — | — |
| 2013-11-25 | $10.20 | $12.79 | 4,900 | — | — |
| 2013-11-22 | $10.33 | $12.96 | 200 | — | — |
| 2013-11-21 | $10.23 | $12.83 | 6,400 | — | — |
| 2013-11-20 | $10.16 | $12.74 | 1,400 | — | — |
| 2013-11-19 | $10.24 | $12.84 | 800 | — | — |
| 2013-11-18 | $10.30 | $12.92 | 1,000 | — | — |
| 2013-11-15 | $10.17 | $12.76 | 3,300 | — | — |
| 2013-11-14 | $10.34 | $12.97 | 1,200 | — | — |
| 2013-11-13 | $10.24 | $12.84 | 6,700 | — | — |
| 2013-11-12 | $10.15 | $12.73 | 1,300 | — | — |
| 2013-11-11 | $10.34 | $12.97 | 200 | — | — |
| 2013-11-08 | $10.34 | $12.97 | 300 | — | — |
| 2013-11-07 | $10.34 | $12.97 | 300 | — | — |
| 2013-11-06 | $10.35 | $12.98 | 17,100 | — | — |
| 2013-11-05 | $10.38 | $13.02 | 0 | — | — |
| 2013-11-04 | $10.38 | $13.02 | 1,300 | — | — |
| 2013-11-01 | $10.38 | $13.02 | 3,400 | — | — |
| 2013-10-31 | $10.48 | $13.14 | 800 | — | — |
| 2013-10-30 | $10.49 | $13.16 | 3,500 | — | — |
| 2013-10-29 | $10.50 | $13.17 | 3,200 | — | — |
| 2013-10-28 | $10.35 | $12.91 | 48,000 | — | — |
| 2013-10-25 | $10.34 | $12.89 | 5,000 | — | — |
| 2013-10-24 | $10.20 | $12.72 | 4,700 | — | — |
| 2013-10-23 | $10.21 | $12.73 | 100 | — | — |
| 2013-10-22 | $10.28 | $12.82 | 7,700 | — | — |
| 2013-10-21 | $10.40 | $12.97 | 2,500 | — | — |
| 2013-10-18 | $10.30 | $12.84 | 0 | — | — |
| 2013-10-17 | $10.30 | $12.84 | 1,600 | — | — |
| 2013-10-16 | $10.17 | $12.68 | 200 | — | — |
| 2013-10-15 | $10.24 | $12.77 | 34,900 | — | — |
| 2013-10-14 | $10.19 | $12.71 | 900 | — | — |
| 2013-10-11 | $10.02 | $12.49 | 6,200 | — | — |
| 2013-10-10 | $10.05 | $12.53 | 12,200 | — | — |
| 2013-10-09 | $10.20 | $12.72 | 2,400 | — | — |
| 2013-10-08 | $10.32 | $12.87 | 0 | — | — |
| 2013-10-07 | $10.32 | $12.87 | 700 | — | — |
| 2013-10-04 | $10.41 | $12.98 | 200 | — | — |
| 2013-10-03 | $10.38 | $12.94 | 1,600 | — | — |
| 2013-10-02 | $10.13 | $12.63 | 1,300 | — | — |
| 2013-10-01 | $10.33 | $12.88 | 1,100 | — | — |
| 2013-09-30 | $10.43 | $13.01 | 4,300 | — | — |
| 2013-09-27 | $10.40 | $12.97 | 1,200 | — | — |
| 2013-09-26 | $10.45 | $13.03 | 2,800 | — | — |
| 2013-09-25 | $10.42 | $12.99 | 8,500 | — | — |
| 2013-09-24 | $10.40 | $12.97 | 20,600 | — | — |
| 2013-09-23 | $10.46 | $13.04 | 300 | — | — |
| 2013-09-20 | $10.57 | $13.18 | 1,000 | — | — |
| 2013-09-19 | $10.39 | $12.96 | 6,500 | — | — |
| 2013-09-18 | $10.64 | $13.27 | 200 | — | — |
| 2013-09-17 | $10.57 | $13.18 | 3,900 | — | — |
| 2013-09-16 | $10.65 | $13.28 | 2,600 | — | — |
| 2013-09-13 | $10.62 | $13.24 | 2,800 | — | — |
| 2013-09-12 | $10.59 | $13.21 | 600 | — | — |
| 2013-09-11 | $10.70 | $13.34 | 700 | — | — |
| 2013-09-10 | $10.60 | $13.22 | 700 | — | — |
| 2013-09-09 | $10.61 | $13.23 | 1,700 | — | — |
| 2013-09-06 | $10.60 | $13.22 | 200 | — | — |
| 2013-09-05 | $10.65 | $13.28 | 11,500 | — | — |
| 2013-09-04 | $10.74 | $13.39 | 700 | — | — |
| 2013-09-03 | $10.59 | $13.21 | 4,200 | — | — |
| 2013-08-30 | $10.55 | $13.16 | 800 | — | — |
| 2013-08-29 | $10.50 | $13.09 | 400 | — | — |
| 2013-08-28 | $10.57 | $13.18 | 600 | — | — |
| 2013-08-27 | $10.55 | $13.16 | 3,800 | — | — |
| 2013-08-26 | $10.55 | $13.16 | 6,200 | — | — |
| 2013-08-23 | $10.68 | $13.32 | 0 | — | — |
| 2013-08-22 | $10.68 | $13.32 | 400 | — | — |
| 2013-08-21 | $10.59 | $13.21 | 1,900 | — | — |
| 2013-08-20 | $10.50 | $13.09 | 300 | — | — |
| 2013-08-19 | $10.50 | $13.09 | 1,700 | — | — |
| 2013-08-16 | $10.46 | $13.04 | 13,000 | — | — |
| 2013-08-15 | $10.31 | $12.86 | 400 | — | — |
| 2013-08-14 | $10.31 | $12.86 | 140,100 | — | — |
| 2013-08-13 | $10.36 | $12.92 | 1,300 | — | — |
| 2013-08-12 | $10.32 | $12.87 | 3,200 | — | — |
| 2013-08-09 | $10.25 | $12.78 | 0 | — | — |
| 2013-08-08 | $10.25 | $12.78 | 0 | — | — |
| 2013-08-07 | $10.25 | $12.78 | 1,400 | — | — |
| 2013-08-06 | $10.21 | $12.73 | 3,700 | — | — |
| 2013-08-05 | $10.20 | $12.72 | 2,400 | — | — |
| 2013-08-02 | $10.40 | $12.97 | 3,500 | — | — |
| 2013-08-01 | $10.25 | $12.78 | 33,300 | — | — |
| 2013-07-31 | $10.83 | $13.51 | 1,500 | — | — |
| 2013-07-30 | $10.43 | $13.01 | 4,000 | — | — |
| 2013-07-29 | $10.41 | $12.98 | 900 | — | — |
| 2013-07-26 | $10.75 | $13.33 | 27,900 | — | — |
| 2013-07-25 | $10.53 | $13.06 | 1,700 | — | — |
| 2013-07-24 | $10.50 | $13.02 | 11,600 | — | — |
| 2013-07-23 | $10.51 | $13.03 | 25,600 | — | — |
| 2013-07-22 | $10.51 | $13.03 | 9,600 | — | — |
| 2013-07-19 | $11.04 | $13.69 | 2,300 | — | — |
| 2013-07-18 | $11.16 | $13.84 | 6,800 | — | — |
| 2013-07-17 | $10.15 | $12.59 | 15,200 | — | — |
| 2013-07-16 | $9.91 | $12.29 | 3,000 | — | — |
| 2013-07-15 | $10.00 | $12.40 | 8,500 | — | — |
| 2013-07-12 | $9.86 | $12.23 | 10,700 | — | — |
| 2013-07-11 | $9.62 | $11.93 | 17,300 | — | — |
| 2013-07-10 | $9.42 | $11.68 | 4,000 | — | — |
| 2013-07-09 | $9.41 | $11.67 | 8,600 | — | — |
| 2013-07-08 | $9.36 | $11.61 | 300 | — | — |
| 2013-07-05 | $9.36 | $11.61 | 20,800 | — | — |
| 2013-07-03 | $9.29 | $11.52 | 600 | — | — |
| 2013-07-02 | $9.07 | $11.25 | 200 | — | — |
| 2013-07-01 | $9.00 | $11.16 | 100 | — | — |
| 2013-06-28 | $9.20 | $11.41 | 2,300 | — | — |
| 2013-06-27 | $9.25 | $11.47 | 1,500 | — | — |
| 2013-06-26 | $9.28 | $11.51 | 300 | — | — |
| 2013-06-25 | $9.21 | $11.42 | 300 | — | — |
| 2013-06-24 | $9.00 | $11.16 | 4,600 | — | — |
| 2013-06-21 | $9.45 | $11.72 | 31,000 | — | — |
| 2013-06-20 | $9.25 | $11.47 | 900 | — | — |
| 2013-06-19 | $9.25 | $11.47 | 3,700 | — | — |
| 2013-06-18 | $8.92 | $11.06 | 6,500 | — | — |
| 2013-06-17 | $9.17 | $11.37 | 1,900 | — | — |
| 2013-06-14 | $9.15 | $11.35 | 4,200 | — | — |
| 2013-06-13 | $9.10 | $11.28 | 3,700 | — | — |
| 2013-06-12 | $9.17 | $11.37 | 2,000 | — | — |
| 2013-06-11 | $9.00 | $11.16 | 4,000 | — | — |
| 2013-06-10 | $9.32 | $11.56 | 2,600 | — | — |
| 2013-06-07 | $9.56 | $11.85 | 1,000 | — | — |
| 2013-06-06 | $9.56 | $11.85 | 1,300 | — | — |
| 2013-06-05 | $9.72 | $12.05 | 1,100 | — | — |
| 2013-06-04 | $9.72 | $12.05 | 1,000 | — | — |
| 2013-06-03 | $9.72 | $12.05 | 4,400 | — | — |
| 2013-05-31 | $10.00 | $12.40 | 2,400 | — | — |
| 2013-05-30 | $10.00 | $12.40 | 0 | — | — |
| 2013-05-29 | $10.00 | $12.40 | 6,100 | — | — |
| 2013-05-28 | $9.40 | $11.66 | 400 | — | — |
| 2013-05-24 | $9.15 | $11.35 | 600 | — | — |
| 2013-05-23 | $9.15 | $11.35 | 1,700 | — | — |
| 2013-05-22 | $9.34 | $11.58 | 3,200 | — | — |
| 2013-05-21 | $9.15 | $11.35 | 1,900 | — | — |
| 2013-05-20 | $9.13 | $11.32 | 2,200 | — | — |
| 2013-05-17 | $9.00 | $11.16 | 0 | — | — |
| 2013-05-16 | $9.00 | $11.16 | 1,300 | — | — |
| 2013-05-15 | $9.10 | $11.28 | 1,200 | — | — |
| 2013-05-14 | $8.92 | $11.06 | 1,100 | — | — |
| 2013-05-13 | $9.08 | $11.26 | 300 | — | — |
| 2013-05-10 | $9.13 | $11.32 | 0 | — | — |
| 2013-05-09 | $9.13 | $11.32 | 500 | — | — |
| 2013-05-08 | $9.14 | $11.33 | 3,000 | — | — |
| 2013-05-07 | $8.87 | $11.00 | 500 | — | — |
| 2013-05-06 | $8.90 | $11.04 | 400 | — | — |
| 2013-05-03 | $9.02 | $11.19 | 500 | — | — |
| 2013-05-02 | $8.93 | $11.07 | 100 | — | — |
| 2013-05-01 | $8.91 | $11.05 | 0 | — | — |
| 2013-04-30 | $8.91 | $11.05 | 700 | — | — |
| 2013-04-29 | $8.90 | $11.04 | 1,000 | — | — |
| 2013-04-26 | $8.85 | $10.91 | 100 | — | — |
| 2013-04-25 | $8.93 | $11.01 | 100 | — | — |
| 2013-04-24 | $8.90 | $10.97 | 1,400 | — | — |
| 2013-04-23 | $9.14 | $11.27 | 0 | — | — |
| 2013-04-22 | $9.14 | $11.27 | 1,500 | — | — |
| 2013-04-19 | $8.83 | $10.89 | 200 | — | — |
| 2013-04-18 | $8.98 | $11.07 | 400 | — | — |
| 2013-04-17 | $8.85 | $10.91 | 2,300 | — | — |
| 2013-04-16 | $9.12 | $11.25 | 1,100 | — | — |
| 2013-04-15 | $9.05 | $11.16 | 300 | — | — |
| 2013-04-12 | $8.95 | $11.04 | 2,700 | — | — |
| 2013-04-11 | $9.00 | $11.10 | 6,000 | — | — |
| 2013-04-10 | $8.94 | $11.02 | 101,500 | — | — |
| 2013-04-09 | $8.97 | $11.06 | 1,000 | — | — |
| 2013-04-08 | $8.90 | $10.97 | 500 | — | — |
| 2013-04-05 | $8.90 | $10.97 | 4,100 | — | — |
| 2013-04-04 | $8.90 | $10.97 | 0 | — | — |
| 2013-04-03 | $8.90 | $10.97 | 300 | — | — |
| 2013-04-02 | $9.05 | $11.16 | 3,000 | — | — |
| 2013-04-01 | $8.95 | $11.04 | 100 | — | — |
| 2013-03-28 | $8.96 | $11.05 | 100 | — | — |
| 2013-03-27 | $8.91 | $10.99 | 1,600 | — | — |
| 2013-03-26 | $9.05 | $11.16 | 3,500 | — | — |
| 2013-03-25 | $9.05 | $11.16 | 700 | — | — |
| 2013-03-22 | $8.93 | $11.01 | 600 | — | — |
| 2013-03-21 | $8.95 | $11.04 | 100 | — | — |
| 2013-03-20 | $8.95 | $11.04 | 3,600 | — | — |
| 2013-03-19 | $9.10 | $11.22 | 400 | — | — |
| 2013-03-18 | $9.01 | $11.11 | 300 | — | — |
| 2013-03-15 | $9.06 | $11.17 | 500 | — | — |
| 2013-03-14 | $9.10 | $11.22 | 1,600 | — | — |
| 2013-03-13 | $8.92 | $11.00 | 100 | — | — |
| 2013-03-12 | $8.90 | $10.97 | 6,800 | — | — |
| 2013-03-11 | $8.90 | $10.97 | 4,900 | — | — |
| 2013-03-08 | $9.00 | $11.10 | 1,700 | — | — |
| 2013-03-07 | $9.00 | $11.10 | 500 | — | — |
| 2013-03-06 | $8.95 | $11.04 | 3,600 | — | — |
| 2013-03-05 | $9.09 | $11.21 | 8,100 | — | — |
| 2013-03-04 | $8.97 | $11.06 | 700 | — | — |
| 2013-03-01 | $9.03 | $11.13 | 0 | — | — |
| 2013-02-28 | $9.03 | $11.13 | 0 | — | — |
| 2013-02-27 | $9.03 | $11.13 | 2,400 | — | — |
| 2013-02-26 | $9.02 | $11.12 | 0 | — | — |
| 2013-02-25 | $9.02 | $11.12 | 0 | — | — |
| 2013-02-22 | $9.02 | $11.12 | 500 | — | — |
| 2013-02-21 | $9.20 | $11.34 | 300 | — | — |
| 2013-02-20 | $9.20 | $11.34 | 900 | — | — |
| 2013-02-19 | $9.21 | $11.36 | 2,900 | — | — |
| 2013-02-15 | $9.21 | $11.36 | 0 | — | — |
| 2013-02-14 | $9.21 | $11.36 | 400 | — | — |
| 2013-02-13 | $9.21 | $11.36 | 100 | — | — |
| 2013-02-12 | $9.19 | $11.33 | 100 | — | — |
| 2013-02-11 | $9.19 | $11.33 | 4,000 | — | — |
| 2013-02-08 | $9.15 | $11.28 | 1,100 | — | — |
| 2013-02-07 | $9.05 | $11.16 | 400 | — | — |
| 2013-02-06 | $9.01 | $11.11 | 100 | — | — |
| 2013-02-05 | $9.00 | $11.10 | 500 | — | — |
| 2013-02-04 | $9.10 | $11.22 | 100 | — | — |
| 2013-02-01 | $9.08 | $11.20 | 0 | — | — |
| 2013-01-31 | $9.08 | $11.20 | 400 | — | — |
| 2013-01-30 | $8.95 | $11.04 | 2,400 | — | — |
| 2013-01-29 | $9.20 | $11.28 | 5,300 | — | — |
| 2013-01-28 | $9.20 | $11.28 | 2,500 | — | — |
| 2013-01-25 | $9.00 | $11.04 | 2,200 | — | — |
| 2013-01-24 | $9.06 | $11.11 | 300 | — | — |
| 2013-01-23 | $9.03 | $11.07 | 200 | — | — |
| 2013-01-22 | $9.00 | $11.04 | 7,700 | — | — |
| 2013-01-18 | $8.90 | $10.91 | 500 | — | — |
| 2013-01-17 | $8.75 | $10.73 | 0 | — | — |
| 2013-01-16 | $8.75 | $10.73 | 12,900 | — | — |
| 2013-01-15 | $8.45 | $10.36 | 100 | — | — |
| 2013-01-14 | $8.45 | $10.36 | 700 | — | — |
| 2013-01-11 | $8.47 | $10.39 | 0 | — | — |
| 2013-01-10 | $8.47 | $10.39 | 200 | — | — |
| 2013-01-09 | $8.48 | $10.40 | 400 | — | — |
| 2013-01-08 | $8.50 | $10.42 | 300 | — | — |
| 2013-01-07 | $8.57 | $10.51 | 1,300 | — | — |
| 2013-01-04 | $8.21 | $10.07 | 200 | — | — |
| 2013-01-03 | $8.35 | $10.24 | 400 | — | — |
| 2013-01-02 | $8.39 | $10.29 | 0 | — | — |