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
- 1980-06-18 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 | $11.67 | $14.50 | 2,900 | — | — |
| 2013-12-30 | $11.84 | $14.71 | 18,700 | — | — |
| 2013-12-27 | $11.46 | $14.23 | 4,500 | — | — |
| 2013-12-26 | $11.65 | $14.47 | 3,700 | — | — |
| 2013-12-24 | $11.55 | $14.35 | 3,800 | — | — |
| 2013-12-23 | $11.49 | $14.27 | 1,600 | — | — |
| 2013-12-20 | $11.18 | $13.89 | 3,200 | — | — |
| 2013-12-19 | $11.21 | $13.92 | 69,600 | — | — |
| 2013-12-18 | $11.02 | $13.69 | 1,000 | — | — |
| 2013-12-17 | $11.02 | $13.69 | 1,600 | — | — |
| 2013-12-16 | $11.11 | $13.80 | 3,100 | — | — |
| 2013-12-13 | $11.00 | $13.66 | 6,900 | — | — |
| 2013-12-12 | $11.05 | $13.73 | 6,700 | — | — |
| 2013-12-11 | $11.00 | $13.66 | 21,400 | — | — |
| 2013-12-10 | $11.26 | $13.99 | 1,100 | — | — |
| 2013-12-09 | $11.28 | $14.01 | 16,000 | — | — |
| 2013-12-06 | $11.41 | $14.17 | 6,500 | — | — |
| 2013-12-05 | $11.48 | $14.26 | 24,000 | — | — |
| 2013-12-04 | $11.12 | $13.81 | 7,800 | — | — |
| 2013-12-03 | $11.31 | $14.05 | 2,300 | — | — |
| 2013-12-02 | $11.16 | $13.86 | 5,200 | — | — |
| 2013-11-29 | $11.44 | $14.21 | 2,600 | — | — |
| 2013-11-27 | $11.32 | $14.06 | 6,700 | — | — |
| 2013-11-26 | $11.07 | $13.75 | 1,000 | — | — |
| 2013-11-25 | $11.30 | $14.04 | 2,900 | — | — |
| 2013-11-22 | $11.01 | $13.68 | 17,000 | — | — |
| 2013-11-21 | $11.09 | $13.77 | 100 | — | — |
| 2013-11-20 | $11.08 | $13.76 | 100 | — | — |
| 2013-11-19 | $11.05 | $13.73 | 4,000 | — | — |
| 2013-11-18 | $11.11 | $13.80 | 4,700 | — | — |
| 2013-11-15 | $11.03 | $13.70 | 2,600 | — | — |
| 2013-11-14 | $11.10 | $13.79 | 11,200 | — | — |
| 2013-11-13 | $11.13 | $13.82 | 2,600 | — | — |
| 2013-11-12 | $11.15 | $13.85 | 3,400 | — | — |
| 2013-11-11 | $11.11 | $13.80 | 1,200 | — | — |
| 2013-11-08 | $11.18 | $13.89 | 300 | — | — |
| 2013-11-07 | $11.14 | $13.84 | 2,200 | — | — |
| 2013-11-06 | $10.99 | $13.65 | 5,800 | — | — |
| 2013-11-05 | $11.25 | $13.97 | 1,000 | — | — |
| 2013-11-04 | $11.20 | $13.91 | 22,700 | — | — |
| 2013-11-01 | $11.20 | $13.91 | 8,900 | — | — |
| 2013-10-31 | $11.11 | $13.80 | 5,400 | — | — |
| 2013-10-30 | $10.99 | $13.65 | 1,800 | — | — |
| 2013-10-29 | $11.11 | $13.80 | 11,400 | — | — |
| 2013-10-28 | $11.07 | $13.75 | 1,800 | — | — |
| 2013-10-25 | $11.19 | $13.90 | 3,900 | — | — |
| 2013-10-24 | $11.24 | $13.96 | 2,500 | — | — |
| 2013-10-23 | $11.08 | $13.76 | 1,500 | — | — |
| 2013-10-22 | $11.25 | $13.97 | 12,500 | — | — |
| 2013-10-21 | $11.29 | $14.02 | 15,900 | — | — |
| 2013-10-18 | $11.15 | $13.85 | 9,500 | — | — |
| 2013-10-17 | $11.24 | $13.96 | 10,500 | — | — |
| 2013-10-16 | $11.29 | $14.02 | 7,100 | — | — |
| 2013-10-15 | $11.27 | $14.00 | 33,500 | — | — |
| 2013-10-14 | $11.73 | $14.57 | 9,300 | — | — |
| 2013-10-11 | $11.60 | $14.41 | 15,000 | — | — |
| 2013-10-10 | $11.45 | $14.22 | 31,300 | — | — |
| 2013-10-09 | $11.30 | $14.04 | 10,100 | — | — |
| 2013-10-08 | $11.27 | $14.00 | 10,200 | — | — |
| 2013-10-07 | $11.00 | $13.66 | 5,900 | — | — |
| 2013-10-04 | $10.93 | $13.58 | 15,700 | — | — |
| 2013-10-03 | $10.99 | $13.65 | 21,700 | — | — |
| 2013-10-02 | $11.54 | $14.33 | 23,400 | — | — |
| 2013-10-01 | $11.65 | $14.47 | 2,500 | — | — |
| 2013-09-30 | $11.68 | $14.51 | 36,000 | — | — |
| 2013-09-27 | $11.76 | $14.61 | 1,500 | — | — |
| 2013-09-26 | $12.01 | $14.92 | 1,300 | — | — |
| 2013-09-25 | $11.97 | $14.87 | 2,600 | — | — |
| 2013-09-24 | $12.01 | $14.92 | 6,100 | — | — |
| 2013-09-23 | $12.04 | $14.95 | 7,900 | — | — |
| 2013-09-20 | $11.62 | $14.43 | 10,800 | — | — |
| 2013-09-19 | $11.51 | $14.30 | 8,900 | — | — |
| 2013-09-18 | $11.01 | $13.68 | 11,600 | — | — |
| 2013-09-17 | $11.20 | $13.91 | 10,600 | — | — |
| 2013-09-16 | $10.97 | $13.63 | 6,700 | — | — |
| 2013-09-13 | $11.05 | $13.73 | 3,800 | — | — |
| 2013-09-12 | $11.11 | $13.80 | 1,800 | — | — |
| 2013-09-11 | $11.24 | $13.96 | 7,600 | — | — |
| 2013-09-10 | $10.84 | $13.46 | 5,400 | — | — |
| 2013-09-09 | $10.94 | $13.59 | 3,000 | — | — |
| 2013-09-06 | $11.03 | $13.70 | 8,400 | — | — |
| 2013-09-05 | $10.98 | $13.64 | 19,700 | — | — |
| 2013-09-04 | $10.88 | $13.51 | 21,100 | — | — |
| 2013-09-03 | $10.75 | $13.35 | 12,200 | — | — |
| 2013-08-30 | $10.61 | $13.18 | 2,100 | — | — |
| 2013-08-29 | $10.59 | $13.15 | 3,400 | — | — |
| 2013-08-28 | $10.80 | $13.41 | 3,400 | — | — |
| 2013-08-27 | $10.89 | $13.53 | 6,600 | — | — |
| 2013-08-26 | $10.99 | $13.65 | 4,200 | — | — |
| 2013-08-23 | $11.04 | $13.71 | 2,100 | — | — |
| 2013-08-22 | $10.95 | $13.60 | 5,700 | — | — |
| 2013-08-21 | $10.62 | $13.19 | 8,900 | — | — |
| 2013-08-20 | $10.65 | $13.23 | 8,800 | — | — |
| 2013-08-19 | $10.68 | $13.27 | 15,900 | — | — |
| 2013-08-16 | $11.00 | $13.66 | 5,100 | — | — |
| 2013-08-15 | $11.00 | $13.66 | 11,400 | — | — |
| 2013-08-14 | $10.95 | $13.60 | 3,200 | — | — |
| 2013-08-13 | $10.79 | $13.40 | 13,000 | — | — |
| 2013-08-12 | $10.37 | $12.88 | 16,300 | — | — |
| 2013-08-09 | $10.38 | $12.89 | 15,400 | — | — |
| 2013-08-08 | $10.84 | $13.46 | 16,600 | — | — |
| 2013-08-07 | $10.86 | $13.49 | 12,100 | — | — |
| 2013-08-06 | $11.15 | $13.85 | 13,400 | — | — |
| 2013-08-05 | $10.88 | $13.51 | 35,600 | — | — |
| 2013-08-02 | $10.78 | $13.39 | 41,900 | — | — |
| 2013-08-01 | $10.66 | $13.24 | 46,100 | — | — |
| 2013-07-31 | $10.63 | $13.20 | 8,300 | — | — |
| 2013-07-30 | $10.45 | $12.98 | 18,600 | — | — |
| 2013-07-29 | $10.26 | $12.74 | 21,700 | — | — |
| 2013-07-26 | $10.18 | $12.64 | 7,600 | — | — |
| 2013-07-25 | $10.33 | $12.83 | 54,100 | — | — |
| 2013-07-24 | $10.40 | $12.92 | 11,200 | — | — |
| 2013-07-23 | $10.48 | $13.02 | 10,800 | — | — |
| 2013-07-22 | $10.60 | $13.17 | 8,200 | — | — |
| 2013-07-19 | $10.51 | $13.05 | 8,500 | — | — |
| 2013-07-18 | $10.78 | $13.39 | 103,200 | — | — |
| 2013-07-17 | $10.18 | $12.64 | 4,400 | — | — |
| 2013-07-16 | $10.12 | $12.57 | 13,100 | — | — |
| 2013-07-15 | $10.67 | $13.25 | 22,100 | — | — |
| 2013-07-12 | $10.20 | $12.67 | 13,800 | — | — |
| 2013-07-11 | $9.96 | $12.37 | 78,400 | — | — |
| 2013-07-10 | $10.57 | $13.13 | 3,700 | — | — |
| 2013-07-09 | $10.87 | $13.50 | 7,300 | — | — |
| 2013-07-08 | $10.83 | $13.45 | 10,700 | — | — |
| 2013-07-05 | $10.73 | $13.33 | 2,600 | — | — |
| 2013-07-03 | $10.81 | $13.43 | 3,400 | — | — |
| 2013-07-02 | $10.69 | $13.28 | 5,300 | — | — |
| 2013-07-01 | $10.61 | $13.18 | 8,700 | — | — |
| 2013-06-28 | $10.65 | $13.23 | 21,200 | — | — |
| 2013-06-27 | $10.46 | $12.99 | 4,000 | — | — |
| 2013-06-26 | $10.42 | $12.94 | 18,300 | — | — |
| 2013-06-25 | $10.78 | $13.39 | 13,600 | — | — |
| 2013-06-24 | $10.67 | $13.25 | 4,100 | — | — |
| 2013-06-21 | $10.73 | $13.33 | 17,400 | — | — |
| 2013-06-20 | $10.49 | $13.03 | 10,600 | — | — |
| 2013-06-19 | $10.75 | $13.35 | 22,800 | — | — |
| 2013-06-18 | $10.53 | $13.08 | 14,500 | — | — |
| 2013-06-17 | $10.41 | $12.93 | 7,000 | — | — |
| 2013-06-14 | $10.41 | $12.93 | 3,800 | — | — |
| 2013-06-13 | $10.22 | $12.69 | 4,600 | — | — |
| 2013-06-12 | $10.12 | $12.57 | 5,800 | — | — |
| 2013-06-11 | $9.91 | $12.31 | 1,100 | — | — |
| 2013-06-10 | $9.92 | $12.32 | 5,200 | — | — |
| 2013-06-07 | $9.97 | $12.38 | 8,900 | — | — |
| 2013-06-06 | $9.93 | $12.33 | 2,700 | — | — |
| 2013-06-05 | $9.87 | $12.26 | 600 | — | — |
| 2013-06-04 | $9.92 | $12.32 | 1,700 | — | — |
| 2013-06-03 | $9.97 | $12.38 | 1,200 | — | — |
| 2013-05-31 | $10.22 | $12.69 | 8,500 | — | — |
| 2013-05-30 | $10.27 | $12.76 | 10,100 | — | — |
| 2013-05-29 | $10.60 | $13.17 | 40,400 | — | — |
| 2013-05-28 | $10.11 | $12.56 | 34,000 | — | — |
| 2013-05-24 | $9.85 | $12.23 | 15,500 | — | — |
| 2013-05-23 | $9.92 | $12.32 | 4,200 | — | — |
| 2013-05-22 | $10.15 | $12.61 | 6,500 | — | — |
| 2013-05-21 | $10.24 | $12.72 | 3,500 | — | — |
| 2013-05-20 | $10.17 | $12.63 | 39,300 | — | — |
| 2013-05-17 | $10.20 | $12.67 | 11,300 | — | — |
| 2013-05-16 | $10.18 | $12.64 | 9,000 | — | — |
| 2013-05-15 | $10.24 | $12.72 | 78,500 | — | — |
| 2013-05-14 | $10.04 | $12.47 | 14,400 | — | — |
| 2013-05-13 | $9.91 | $12.31 | 3,300 | — | — |
| 2013-05-10 | $9.86 | $12.25 | 3,900 | — | — |
| 2013-05-09 | $9.80 | $12.17 | 2,300 | — | — |
| 2013-05-08 | $9.99 | $12.41 | 50,500 | — | — |
| 2013-05-07 | $9.89 | $12.28 | 1,600 | — | — |
| 2013-05-06 | $10.02 | $12.45 | 66,000 | — | — |
| 2013-05-03 | $9.75 | $12.11 | 4,000 | — | — |
| 2013-05-02 | $9.82 | $12.20 | 4,700 | — | — |
| 2013-05-01 | $9.80 | $12.17 | 9,500 | — | — |
| 2013-04-30 | $10.02 | $12.45 | 110,500 | — | — |
| 2013-04-29 | $9.91 | $12.31 | 12,300 | — | — |
| 2013-04-26 | $9.57 | $11.89 | 200 | — | — |
| 2013-04-25 | $9.69 | $12.04 | 1,700 | — | — |
| 2013-04-24 | $9.76 | $12.12 | 1,000 | — | — |
| 2013-04-23 | $9.78 | $12.15 | 58,200 | — | — |
| 2013-04-22 | $9.68 | $12.02 | 3,100 | — | — |
| 2013-04-19 | $9.43 | $11.71 | 5,400 | — | — |
| 2013-04-18 | $9.59 | $11.91 | 7,000 | — | — |
| 2013-04-17 | $9.54 | $11.85 | 26,800 | — | — |
| 2013-04-16 | $9.57 | $11.89 | 2,700 | — | — |
| 2013-04-15 | $9.31 | $11.56 | 5,000 | — | — |
| 2013-04-12 | $9.23 | $11.46 | 1,500 | — | — |
| 2013-04-11 | $9.91 | $12.31 | 49,400 | — | — |
| 2013-04-10 | $9.68 | $12.02 | 11,700 | — | — |
| 2013-04-09 | $9.55 | $11.86 | 2,700 | — | — |
| 2013-04-08 | $9.50 | $11.80 | 800 | — | — |
| 2013-04-05 | $9.52 | $11.82 | 5,300 | — | — |
| 2013-04-04 | $9.57 | $11.89 | 3,800 | — | — |
| 2013-04-03 | $9.66 | $12.00 | 26,800 | — | — |
| 2013-04-02 | $9.53 | $11.84 | 900 | — | — |
| 2013-04-01 | $9.50 | $11.80 | 6,700 | — | — |
| 2013-03-28 | $9.39 | $11.66 | 18,600 | — | — |
| 2013-03-27 | $9.51 | $11.81 | 300 | — | — |
| 2013-03-26 | $9.78 | $12.15 | 2,500 | — | — |
| 2013-03-25 | $9.74 | $12.10 | 6,500 | — | — |
| 2013-03-22 | $9.75 | $12.11 | 4,100 | — | — |
| 2013-03-21 | $9.68 | $12.02 | 9,700 | — | — |
| 2013-03-20 | $9.89 | $12.28 | 2,400 | — | — |
| 2013-03-19 | $9.85 | $12.23 | 1,900 | — | — |
| 2013-03-18 | $9.92 | $12.32 | 4,900 | — | — |
| 2013-03-15 | $9.85 | $12.23 | 6,700 | — | — |
| 2013-03-14 | $10.15 | $12.61 | 1,900 | — | — |
| 2013-03-13 | $10.19 | $12.66 | 12,600 | — | — |
| 2013-03-12 | $9.85 | $12.23 | 2,100 | — | — |
| 2013-03-11 | $9.86 | $12.25 | 6,800 | — | — |
| 2013-03-08 | $10.10 | $12.55 | 1,100 | — | — |
| 2013-03-07 | $10.09 | $12.53 | 11,400 | — | — |
| 2013-03-06 | $9.95 | $12.36 | 900 | — | — |
| 2013-03-05 | $10.03 | $12.46 | 700 | — | — |
| 2013-03-04 | $9.96 | $12.37 | 900 | — | — |
| 2013-03-01 | $10.08 | $12.52 | 1,700 | — | — |
| 2013-02-28 | $10.19 | $12.66 | 2,300 | — | — |
| 2013-02-27 | $9.94 | $12.35 | 8,300 | — | — |
| 2013-02-26 | $10.20 | $12.67 | 8,200 | — | — |
| 2013-02-25 | $10.08 | $12.52 | 1,700 | — | — |
| 2013-02-22 | $10.17 | $12.63 | 7,700 | — | — |
| 2013-02-21 | $10.12 | $12.57 | 9,500 | — | — |
| 2013-02-20 | $10.10 | $12.55 | 14,200 | — | — |
| 2013-02-19 | $9.88 | $12.27 | 9,000 | — | — |
| 2013-02-15 | $9.73 | $12.09 | 7,400 | — | — |
| 2013-02-14 | $9.83 | $12.21 | 6,800 | — | — |
| 2013-02-13 | $9.81 | $12.18 | 2,000 | — | — |
| 2013-02-12 | $9.55 | $11.86 | 5,800 | — | — |
| 2013-02-11 | $9.52 | $11.82 | 9,700 | — | — |
| 2013-02-08 | $9.65 | $11.99 | 8,500 | — | — |
| 2013-02-07 | $9.71 | $12.06 | 7,200 | — | — |
| 2013-02-06 | $9.99 | $12.41 | 9,500 | — | — |
| 2013-02-05 | $9.20 | $11.43 | 8,700 | — | — |
| 2013-02-04 | $9.02 | $11.20 | 2,600 | — | — |
| 2013-02-01 | $9.15 | $11.37 | 2,700 | — | — |
| 2013-01-31 | $9.18 | $11.40 | 1,900 | — | — |
| 2013-01-30 | $9.16 | $11.38 | 7,600 | — | — |
| 2013-01-29 | $9.01 | $11.19 | 1,300 | — | — |
| 2013-01-28 | $9.16 | $11.38 | 2,900 | — | — |
| 2013-01-25 | $9.22 | $11.45 | 7,400 | — | — |
| 2013-01-24 | $9.25 | $11.49 | 12,200 | — | — |
| 2013-01-23 | $8.95 | $11.12 | 3,300 | — | — |
| 2013-01-22 | $8.88 | $11.03 | 5,000 | — | — |
| 2013-01-18 | $8.78 | $10.91 | 2,300 | — | — |
| 2013-01-17 | $8.81 | $10.94 | 4,300 | — | — |
| 2013-01-16 | $8.80 | $10.93 | 0 | — | — |
| 2013-01-15 | $8.80 | $10.93 | 5,100 | — | — |
| 2013-01-14 | $8.70 | $10.81 | 4,000 | — | — |
| 2013-01-11 | $8.90 | $11.05 | 8,700 | — | — |
| 2013-01-10 | $8.98 | $11.15 | 15,600 | — | — |
| 2013-01-09 | $9.50 | $11.80 | 6,600 | — | — |
| 2013-01-08 | $9.35 | $11.61 | 1,000 | — | — |
| 2013-01-07 | $9.51 | $11.81 | 17,900 | — | — |
| 2013-01-04 | $8.91 | $11.07 | 52,600 | — | — |
| 2013-01-03 | $8.52 | $10.58 | 45,600 | — | — |
| 2013-01-02 | $8.09 | $10.05 | 6,200 | — | — |