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
- 2006-11-01 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 | $10.01 | $10.40 | 2,100 | — | — |
| 2013-12-30 | $10.20 | $10.60 | 800 | — | — |
| 2013-12-27 | $10.20 | $10.60 | 0 | — | — |
| 2013-12-26 | $10.20 | $10.60 | 200 | — | — |
| 2013-12-24 | $10.11 | $10.51 | 600 | — | — |
| 2013-12-23 | $10.25 | $10.65 | 14,900 | — | — |
| 2013-12-20 | $10.11 | $10.51 | 25,900 | — | — |
| 2013-12-19 | $10.08 | $10.47 | 3,500 | — | — |
| 2013-12-18 | $10.13 | $10.53 | 6,500 | — | — |
| 2013-12-17 | $10.00 | $10.39 | 36,900 | — | — |
| 2013-12-16 | $9.97 | $10.36 | 6,900 | — | — |
| 2013-12-13 | $9.94 | $10.33 | 8,000 | — | — |
| 2013-12-12 | $9.98 | $10.37 | 8,600 | — | — |
| 2013-12-11 | $9.95 | $10.34 | 16,200 | — | — |
| 2013-12-10 | $9.95 | $10.34 | 3,000 | — | — |
| 2013-12-09 | $9.95 | $10.34 | 1,200 | — | — |
| 2013-12-06 | $9.99 | $10.38 | 6,200 | — | — |
| 2013-12-05 | $9.92 | $10.31 | 3,200 | — | — |
| 2013-12-04 | $9.90 | $10.29 | 4,400 | — | — |
| 2013-12-03 | $10.03 | $10.42 | 6,900 | — | — |
| 2013-12-02 | $9.98 | $10.37 | 12,100 | — | — |
| 2013-11-29 | $9.85 | $10.24 | 1,400 | — | — |
| 2013-11-27 | $9.77 | $10.15 | 200 | — | — |
| 2013-11-26 | $9.75 | $10.13 | 200 | — | — |
| 2013-11-25 | $9.89 | $10.28 | 1,800 | — | — |
| 2013-11-22 | $9.76 | $10.14 | 2,800 | — | — |
| 2013-11-21 | $9.81 | $10.19 | 1,100 | — | — |
| 2013-11-20 | $9.85 | $10.24 | 2,200 | — | — |
| 2013-11-19 | $9.82 | $10.20 | 5,700 | — | — |
| 2013-11-18 | $9.85 | $10.24 | 3,300 | — | — |
| 2013-11-15 | $9.84 | $10.22 | 11,400 | — | — |
| 2013-11-14 | $9.78 | $10.16 | 13,300 | — | — |
| 2013-11-13 | $9.83 | $10.21 | 11,500 | — | — |
| 2013-11-12 | $9.84 | $10.22 | 5,600 | — | — |
| 2013-11-11 | $9.81 | $10.19 | 7,700 | — | — |
| 2013-11-08 | $9.75 | $10.13 | 1,300 | — | — |
| 2013-11-07 | $9.75 | $10.13 | 7,300 | — | — |
| 2013-11-06 | $9.77 | $10.08 | 1,700 | — | — |
| 2013-11-05 | $9.77 | $10.08 | 2,300 | — | — |
| 2013-11-04 | $9.72 | $10.03 | 3,500 | — | — |
| 2013-11-01 | $9.70 | $10.01 | 4,900 | — | — |
| 2013-10-31 | $9.75 | $10.06 | 2,200 | — | — |
| 2013-10-30 | $9.92 | $10.23 | 37,100 | — | — |
| 2013-10-29 | $9.80 | $10.11 | 7,900 | — | — |
| 2013-10-28 | $9.85 | $10.16 | 2,600 | — | — |
| 2013-10-25 | $9.71 | $10.02 | 8,000 | — | — |
| 2013-10-24 | $9.55 | $9.85 | 9,100 | — | — |
| 2013-10-23 | $9.71 | $10.02 | 3,300 | — | — |
| 2013-10-22 | $9.70 | $10.01 | 239,700 | — | — |
| 2013-10-21 | $9.59 | $9.89 | 8,800 | — | — |
| 2013-10-18 | $9.54 | $9.84 | 200 | — | — |
| 2013-10-17 | $9.63 | $9.93 | 300 | — | — |
| 2013-10-16 | $9.67 | $9.98 | 800 | — | — |
| 2013-10-15 | $9.68 | $9.99 | 7,400 | — | — |
| 2013-10-14 | $9.67 | $9.98 | 8,800 | — | — |
| 2013-10-11 | $9.61 | $9.91 | 16,100 | — | — |
| 2013-10-10 | $9.60 | $9.90 | 12,600 | — | — |
| 2013-10-09 | $9.66 | $9.97 | 16,400 | — | — |
| 2013-10-08 | $9.57 | $9.87 | 19,000 | — | — |
| 2013-10-07 | $9.50 | $9.80 | 16,200 | — | — |
| 2013-10-04 | $9.60 | $9.90 | 24,700 | — | — |
| 2013-10-03 | $9.64 | $9.95 | 3,500 | — | — |
| 2013-10-02 | $9.74 | $10.05 | 4,400 | — | — |
| 2013-10-01 | $9.72 | $10.03 | 4,400 | — | — |
| 2013-09-30 | $9.63 | $9.93 | 12,300 | — | — |
| 2013-09-27 | $9.86 | $10.17 | 7,400 | — | — |
| 2013-09-26 | $9.78 | $10.09 | 2,300 | — | — |
| 2013-09-25 | $9.85 | $10.16 | 8,700 | — | — |
| 2013-09-24 | $9.90 | $10.21 | 2,800 | — | — |
| 2013-09-23 | $10.00 | $10.32 | 2,000 | — | — |
| 2013-09-20 | $9.99 | $10.31 | 9,600 | — | — |
| 2013-09-19 | $9.71 | $10.02 | 18,500 | — | — |
| 2013-09-18 | $9.75 | $10.06 | 30,400 | — | — |
| 2013-09-17 | $9.59 | $9.89 | 17,500 | — | — |
| 2013-09-16 | $9.64 | $9.95 | 40,000 | — | — |
| 2013-09-13 | $9.89 | $10.20 | 1,400 | — | — |
| 2013-09-12 | $9.81 | $10.12 | 11,900 | — | — |
| 2013-09-11 | $9.90 | $10.21 | 1,300 | — | — |
| 2013-09-10 | $10.02 | $10.34 | 5,800 | — | — |
| 2013-09-09 | $9.65 | $9.96 | 28,800 | — | — |
| 2013-09-06 | $9.82 | $10.13 | 5,500 | — | — |
| 2013-09-05 | $9.82 | $10.13 | 1,700 | — | — |
| 2013-09-04 | $9.83 | $10.14 | 4,500 | — | — |
| 2013-09-03 | $9.94 | $10.25 | 0 | — | — |
| 2013-08-30 | $9.94 | $10.25 | 3,300 | — | — |
| 2013-08-29 | $9.95 | $10.26 | 10,000 | — | — |
| 2013-08-28 | $9.86 | $10.17 | 5,900 | — | — |
| 2013-08-27 | $9.92 | $10.23 | 10,200 | — | — |
| 2013-08-26 | $9.80 | $10.11 | 9,700 | — | — |
| 2013-08-23 | $9.79 | $10.10 | 2,100 | — | — |
| 2013-08-22 | $9.90 | $10.21 | 2,200 | — | — |
| 2013-08-21 | $9.66 | $9.97 | 6,300 | — | — |
| 2013-08-20 | $9.96 | $10.28 | 10,000 | — | — |
| 2013-08-19 | $9.52 | $9.82 | 10,000 | — | — |
| 2013-08-16 | $9.91 | $10.22 | 1,300 | — | — |
| 2013-08-15 | $9.90 | $10.21 | 4,600 | — | — |
| 2013-08-14 | $9.92 | $10.23 | 800 | — | — |
| 2013-08-13 | $9.94 | $10.25 | 81,700 | — | — |
| 2013-08-12 | $10.00 | $10.32 | 5,500 | — | — |
| 2013-08-09 | $9.94 | $10.25 | 800 | — | — |
| 2013-08-08 | $9.96 | $10.28 | 7,400 | — | — |
| 2013-08-07 | $9.90 | $10.14 | 700 | — | — |
| 2013-08-06 | $9.79 | $10.03 | 19,100 | — | — |
| 2013-08-05 | $9.78 | $10.02 | 10,900 | — | — |
| 2013-08-02 | $10.01 | $10.25 | 300 | — | — |
| 2013-08-01 | $9.99 | $10.23 | 50,900 | — | — |
| 2013-07-31 | $9.91 | $10.15 | 400 | — | — |
| 2013-07-30 | $10.13 | $10.38 | 600 | — | — |
| 2013-07-29 | $10.16 | $10.41 | 13,800 | — | — |
| 2013-07-26 | $9.94 | $10.18 | 1,000 | — | — |
| 2013-07-25 | $9.85 | $10.09 | 5,200 | — | — |
| 2013-07-24 | $9.85 | $10.09 | 5,000 | — | — |
| 2013-07-23 | $10.15 | $10.40 | 24,600 | — | — |
| 2013-07-22 | $9.87 | $10.11 | 124,700 | — | — |
| 2013-07-19 | $9.99 | $10.23 | 6,200 | — | — |
| 2013-07-18 | $9.63 | $9.86 | 700 | — | — |
| 2013-07-17 | $9.53 | $9.76 | 900 | — | — |
| 2013-07-16 | $9.58 | $9.81 | 14,300 | — | — |
| 2013-07-15 | $9.47 | $9.70 | 3,800 | — | — |
| 2013-07-12 | $9.47 | $9.70 | 3,800 | — | — |
| 2013-07-11 | $9.48 | $9.71 | 18,100 | — | — |
| 2013-07-10 | $9.42 | $9.65 | 800 | — | — |
| 2013-07-09 | $9.30 | $9.53 | 32,400 | — | — |
| 2013-07-08 | $9.26 | $9.49 | 3,400 | — | — |
| 2013-07-05 | $9.54 | $9.77 | 11,600 | — | — |
| 2013-07-03 | $9.28 | $9.51 | 5,100 | — | — |
| 2013-07-02 | $9.21 | $9.43 | 7,500 | — | — |
| 2013-07-01 | $9.44 | $9.67 | 13,800 | — | — |
| 2013-06-28 | $9.78 | $10.02 | 95,200 | — | — |
| 2013-06-27 | $9.10 | $9.32 | 17,000 | — | — |
| 2013-06-26 | $9.10 | $9.32 | 16,800 | — | — |
| 2013-06-25 | $9.05 | $9.27 | 7,300 | — | — |
| 2013-06-24 | $9.15 | $9.37 | 6,700 | — | — |
| 2013-06-21 | $9.24 | $9.47 | 29,100 | — | — |
| 2013-06-20 | $9.14 | $9.36 | 11,500 | — | — |
| 2013-06-19 | $9.25 | $9.48 | 66,000 | — | — |
| 2013-06-18 | $9.33 | $9.56 | 2,500 | — | — |
| 2013-06-17 | $9.38 | $9.61 | 13,500 | — | — |
| 2013-06-14 | $9.47 | $9.70 | 700 | — | — |
| 2013-06-13 | $9.48 | $9.71 | 67,300 | — | — |
| 2013-06-12 | $9.81 | $10.05 | 1,900 | — | — |
| 2013-06-11 | $9.09 | $9.31 | 84,200 | — | — |
| 2013-06-10 | $9.21 | $9.43 | 18,300 | — | — |
| 2013-06-07 | $9.30 | $9.53 | 10,900 | — | — |
| 2013-06-06 | $9.70 | $9.94 | 5,600 | — | — |
| 2013-06-05 | $9.54 | $9.77 | 18,400 | — | — |
| 2013-06-04 | $9.68 | $9.92 | 18,000 | — | — |
| 2013-06-03 | $9.87 | $10.11 | 8,200 | — | — |
| 2013-05-31 | $10.25 | $10.50 | 56,700 | — | — |
| 2013-05-30 | $10.12 | $10.37 | 22,800 | — | — |
| 2013-05-29 | $9.85 | $10.09 | 2,600 | — | — |
| 2013-05-28 | $10.00 | $10.24 | 4,300 | — | — |
| 2013-05-24 | $10.08 | $10.33 | 9,700 | — | — |
| 2013-05-23 | $9.52 | $9.75 | 6,700 | — | — |
| 2013-05-22 | $9.38 | $9.61 | 26,800 | — | — |
| 2013-05-21 | $9.79 | $10.03 | 27,800 | — | — |
| 2013-05-20 | $10.10 | $10.35 | 15,400 | — | — |
| 2013-05-17 | $9.89 | $10.13 | 1,900 | — | — |
| 2013-05-16 | $9.90 | $10.14 | 8,200 | — | — |
| 2013-05-15 | $10.11 | $10.36 | 2,400 | — | — |
| 2013-05-14 | $10.21 | $10.46 | 4,200 | — | — |
| 2013-05-13 | $9.90 | $10.14 | 10,200 | — | — |
| 2013-05-10 | $9.98 | $10.22 | 5,300 | — | — |
| 2013-05-09 | $9.96 | $10.20 | 66,200 | — | — |
| 2013-05-08 | $10.29 | $10.48 | 15,500 | — | — |
| 2013-05-07 | $10.36 | $10.55 | 16,700 | — | — |
| 2013-05-06 | $10.24 | $10.43 | 27,400 | — | — |
| 2013-05-03 | $10.28 | $10.47 | 4,600 | — | — |
| 2013-05-02 | $10.05 | $10.23 | 7,600 | — | — |
| 2013-05-01 | $10.34 | $10.53 | 32,500 | — | — |
| 2013-04-30 | $10.13 | $10.32 | 39,500 | — | — |
| 2013-04-29 | $10.07 | $10.26 | 33,700 | — | — |
| 2013-04-26 | $10.00 | $10.18 | 8,800 | — | — |
| 2013-04-25 | $10.22 | $10.41 | 15,400 | — | — |
| 2013-04-24 | $10.27 | $10.46 | 14,400 | — | — |
| 2013-04-23 | $9.77 | $9.95 | 11,300 | — | — |
| 2013-04-22 | $10.03 | $10.21 | 5,400 | — | — |
| 2013-04-19 | $10.13 | $10.32 | 2,300 | — | — |
| 2013-04-18 | $10.30 | $10.49 | 5,500 | — | — |
| 2013-04-17 | $10.15 | $10.34 | 6,100 | — | — |
| 2013-04-16 | $10.32 | $10.51 | 4,400 | — | — |
| 2013-04-15 | $10.21 | $10.40 | 13,000 | — | — |
| 2013-04-12 | $10.30 | $10.49 | 3,400 | — | — |
| 2013-04-11 | $9.96 | $10.14 | 104,100 | — | — |
| 2013-04-10 | $9.55 | $9.73 | 2,800 | — | — |
| 2013-04-09 | $9.72 | $9.90 | 1,700 | — | — |
| 2013-04-08 | $9.82 | $10.00 | 1,600 | — | — |
| 2013-04-05 | $9.76 | $9.94 | 5,900 | — | — |
| 2013-04-04 | $9.94 | $10.12 | 3,300 | — | — |
| 2013-04-03 | $9.82 | $10.00 | 50,900 | — | — |
| 2013-04-02 | $9.70 | $9.88 | 31,900 | — | — |
| 2013-04-01 | $9.60 | $9.78 | 3,800 | — | — |
| 2013-03-28 | $9.68 | $9.86 | 6,200 | — | — |
| 2013-03-27 | $9.61 | $9.79 | 63,000 | — | — |
| 2013-03-26 | $9.63 | $9.81 | 4,500 | — | — |
| 2013-03-25 | $9.84 | $10.02 | 10,700 | — | — |
| 2013-03-22 | $9.60 | $9.78 | 2,500 | — | — |
| 2013-03-21 | $9.50 | $9.67 | 7,900 | — | — |
| 2013-03-20 | $9.46 | $9.63 | 5,200 | — | — |
| 2013-03-19 | $9.40 | $9.57 | 31,500 | — | — |
| 2013-03-18 | $9.70 | $9.88 | 2,100 | — | — |
| 2013-03-15 | $9.55 | $9.73 | 12,800 | — | — |
| 2013-03-14 | $9.67 | $9.85 | 32,000 | — | — |
| 2013-03-13 | $9.74 | $9.92 | 2,100 | — | — |
| 2013-03-12 | $9.86 | $10.04 | 3,200 | — | — |
| 2013-03-11 | $9.85 | $10.03 | 5,100 | — | — |
| 2013-03-08 | $9.75 | $9.93 | 1,100 | — | — |
| 2013-03-07 | $9.94 | $10.12 | 21,100 | — | — |
| 2013-03-06 | $9.89 | $10.07 | 1,200 | — | — |
| 2013-03-05 | $9.83 | $10.01 | 200 | — | — |
| 2013-03-04 | $9.86 | $10.04 | 1,100 | — | — |
| 2013-03-01 | $9.93 | $10.11 | 4,500 | — | — |
| 2013-02-28 | $9.45 | $9.62 | 5,300 | — | — |
| 2013-02-27 | $9.20 | $9.37 | 11,300 | — | — |
| 2013-02-26 | $9.88 | $10.06 | 2,800 | — | — |
| 2013-02-25 | $10.01 | $10.19 | 3,300 | — | — |
| 2013-02-22 | $10.45 | $10.64 | 2,500 | — | — |
| 2013-02-21 | $10.00 | $10.18 | 300 | — | — |
| 2013-02-20 | $9.95 | $10.13 | 400 | — | — |
| 2013-02-19 | $9.94 | $10.12 | 3,100 | — | — |
| 2013-02-15 | $9.99 | $10.17 | 3,800 | — | — |
| 2013-02-14 | $9.98 | $10.16 | 2,300 | — | — |
| 2013-02-13 | $9.95 | $10.13 | 2,800 | — | — |
| 2013-02-12 | $9.98 | $10.16 | 12,700 | — | — |
| 2013-02-11 | $10.00 | $10.18 | 2,700 | — | — |
| 2013-02-08 | $9.69 | $9.87 | 3,400 | — | — |
| 2013-02-07 | $9.42 | $9.59 | 3,600 | — | — |
| 2013-02-06 | $9.50 | $9.62 | 900 | — | — |
| 2013-02-05 | $9.75 | $9.88 | 2,500 | — | — |
| 2013-02-04 | $9.64 | $9.77 | 7,200 | — | — |
| 2013-02-01 | $9.35 | $9.47 | 8,300 | — | — |
| 2013-01-31 | $9.32 | $9.44 | 100 | — | — |
| 2013-01-30 | $9.30 | $9.42 | 50,700 | — | — |
| 2013-01-29 | $9.24 | $9.36 | 1,700 | — | — |
| 2013-01-28 | $9.32 | $9.44 | 3,100 | — | — |
| 2013-01-25 | $9.07 | $9.19 | 9,200 | — | — |
| 2013-01-24 | $9.05 | $9.17 | 28,500 | — | — |
| 2013-01-23 | $9.00 | $9.12 | 69,300 | — | — |
| 2013-01-22 | $9.09 | $9.21 | 10,500 | — | — |
| 2013-01-18 | $8.80 | $8.91 | 6,200 | — | — |
| 2013-01-17 | $8.78 | $8.89 | 52,600 | — | — |
| 2013-01-16 | $8.59 | $8.70 | 100 | — | — |
| 2013-01-15 | $8.59 | $8.70 | 3,800 | — | — |
| 2013-01-14 | $8.55 | $8.66 | 600 | — | — |
| 2013-01-11 | $8.70 | $8.81 | 700 | — | — |
| 2013-01-10 | $8.24 | $8.35 | 100 | — | — |
| 2013-01-09 | $8.24 | $8.35 | 7,200 | — | — |
| 2013-01-08 | $8.55 | $8.66 | 10,100 | — | — |
| 2013-01-07 | $8.25 | $8.36 | 12,300 | — | — |
| 2013-01-04 | $8.15 | $8.26 | 400 | — | — |
| 2013-01-03 | $8.15 | $8.26 | 11,800 | — | — |
| 2013-01-02 | $7.90 | $8.00 | 5,600 | — | — |