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
- 1995-06-27 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 | $11.25 | $14.08 | 23,100 | — | — |
| 2013-12-30 | $11.68 | $14.62 | 19,500 | — | — |
| 2013-12-27 | $11.58 | $14.49 | 10,500 | — | — |
| 2013-12-26 | $11.64 | $14.57 | 6,100 | — | — |
| 2013-12-24 | $11.66 | $14.59 | 7,200 | — | — |
| 2013-12-23 | $11.29 | $14.13 | 17,100 | — | — |
| 2013-12-20 | $11.25 | $14.08 | 84,500 | — | — |
| 2013-12-19 | $11.20 | $14.02 | 11,100 | — | — |
| 2013-12-18 | $11.33 | $14.18 | 19,400 | — | — |
| 2013-12-17 | $11.10 | $13.89 | 20,100 | — | — |
| 2013-12-16 | $10.98 | $13.74 | 14,800 | — | — |
| 2013-12-13 | $10.86 | $13.59 | 22,900 | — | — |
| 2013-12-12 | $10.91 | $13.65 | 33,400 | — | — |
| 2013-12-11 | $10.86 | $13.59 | 14,400 | — | — |
| 2013-12-10 | $10.92 | $13.67 | 16,200 | — | — |
| 2013-12-09 | $10.94 | $13.69 | 37,600 | — | — |
| 2013-12-06 | $11.38 | $14.24 | 20,700 | — | — |
| 2013-12-05 | $11.30 | $14.14 | 19,400 | — | — |
| 2013-12-04 | $11.32 | $14.17 | 17,100 | — | — |
| 2013-12-03 | $11.34 | $14.19 | 33,200 | — | — |
| 2013-12-02 | $10.98 | $13.74 | 61,500 | — | — |
| 2013-11-29 | $11.47 | $14.36 | 12,400 | — | — |
| 2013-11-27 | $11.29 | $14.13 | 37,700 | — | — |
| 2013-11-26 | $10.69 | $13.38 | 116,700 | — | — |
| 2013-11-25 | $10.91 | $13.65 | 24,200 | — | — |
| 2013-11-22 | $10.25 | $12.83 | 19,000 | — | — |
| 2013-11-21 | $10.14 | $12.69 | 23,600 | — | — |
| 2013-11-20 | $10.07 | $12.60 | 34,100 | — | — |
| 2013-11-19 | $10.26 | $12.84 | 33,600 | — | — |
| 2013-11-18 | $9.93 | $12.43 | 23,000 | — | — |
| 2013-11-15 | $9.87 | $12.35 | 36,100 | — | — |
| 2013-11-14 | $9.69 | $12.13 | 15,700 | — | — |
| 2013-11-13 | $9.69 | $12.13 | 11,000 | — | — |
| 2013-11-12 | $9.70 | $12.14 | 17,900 | — | — |
| 2013-11-11 | $9.70 | $12.14 | 11,900 | — | — |
| 2013-11-08 | $9.64 | $12.07 | 26,500 | — | — |
| 2013-11-07 | $9.54 | $11.94 | 36,400 | — | — |
| 2013-11-06 | $9.47 | $11.85 | 24,800 | — | — |
| 2013-11-05 | $9.46 | $11.84 | 74,400 | — | — |
| 2013-11-04 | $9.48 | $11.87 | 19,100 | — | — |
| 2013-11-01 | $9.51 | $11.90 | 61,200 | — | — |
| 2013-10-31 | $9.50 | $11.89 | 38,800 | — | — |
| 2013-10-30 | $9.46 | $11.84 | 51,000 | — | — |
| 2013-10-29 | $9.41 | $11.78 | 44,600 | — | — |
| 2013-10-28 | $9.42 | $11.79 | 26,100 | — | — |
| 2013-10-25 | $9.44 | $11.82 | 19,000 | — | — |
| 2013-10-24 | $9.43 | $11.80 | 15,000 | — | — |
| 2013-10-23 | $9.44 | $11.82 | 23,900 | — | — |
| 2013-10-22 | $9.34 | $11.69 | 23,000 | — | — |
| 2013-10-21 | $9.16 | $11.46 | 22,100 | — | — |
| 2013-10-18 | $9.13 | $11.43 | 43,400 | — | — |
| 2013-10-17 | $9.12 | $11.41 | 27,900 | — | — |
| 2013-10-16 | $9.26 | $11.59 | 79,400 | — | — |
| 2013-10-15 | $9.24 | $11.56 | 14,600 | — | — |
| 2013-10-14 | $9.30 | $11.64 | 17,500 | — | — |
| 2013-10-11 | $9.32 | $11.66 | 21,300 | — | — |
| 2013-10-10 | $9.38 | $11.74 | 10,900 | — | — |
| 2013-10-09 | $9.15 | $11.45 | 38,400 | — | — |
| 2013-10-08 | $9.17 | $11.48 | 13,400 | — | — |
| 2013-10-07 | $9.25 | $11.58 | 12,900 | — | — |
| 2013-10-04 | $9.25 | $11.58 | 9,300 | — | — |
| 2013-10-03 | $9.35 | $11.70 | 17,800 | — | — |
| 2013-10-02 | $9.56 | $11.97 | 23,500 | — | — |
| 2013-10-01 | $9.48 | $11.87 | 48,000 | — | — |
| 2013-09-30 | $9.27 | $11.60 | 59,200 | — | — |
| 2013-09-27 | $9.23 | $11.55 | 14,900 | — | — |
| 2013-09-26 | $9.37 | $11.73 | 23,100 | — | — |
| 2013-09-25 | $9.62 | $12.04 | 18,200 | — | — |
| 2013-09-24 | $9.67 | $12.10 | 9,700 | — | — |
| 2013-09-23 | $9.62 | $12.04 | 31,800 | — | — |
| 2013-09-20 | $9.60 | $12.02 | 79,500 | — | — |
| 2013-09-19 | $9.76 | $12.22 | 21,500 | — | — |
| 2013-09-18 | $9.87 | $12.35 | 53,400 | — | — |
| 2013-09-17 | $9.64 | $12.07 | 22,400 | — | — |
| 2013-09-16 | $9.65 | $12.08 | 35,600 | — | — |
| 2013-09-13 | $9.62 | $12.04 | 19,100 | — | — |
| 2013-09-12 | $9.49 | $11.88 | 23,500 | — | — |
| 2013-09-11 | $9.54 | $11.94 | 8,300 | — | — |
| 2013-09-10 | $9.72 | $12.17 | 34,800 | — | — |
| 2013-09-09 | $9.63 | $12.05 | 22,200 | — | — |
| 2013-09-06 | $9.22 | $11.54 | 20,400 | — | — |
| 2013-09-05 | $9.18 | $11.49 | 7,900 | — | — |
| 2013-09-04 | $9.21 | $11.53 | 15,400 | — | — |
| 2013-09-03 | $9.13 | $11.43 | 10,800 | — | — |
| 2013-08-30 | $9.09 | $11.38 | 28,800 | — | — |
| 2013-08-29 | $9.15 | $11.45 | 4,500 | — | — |
| 2013-08-28 | $9.14 | $11.44 | 8,400 | — | — |
| 2013-08-27 | $9.25 | $11.58 | 26,200 | — | — |
| 2013-08-26 | $9.36 | $11.71 | 5,100 | — | — |
| 2013-08-23 | $9.39 | $11.75 | 18,700 | — | — |
| 2013-08-22 | $9.47 | $11.85 | 15,800 | — | — |
| 2013-08-21 | $9.11 | $11.40 | 8,200 | — | — |
| 2013-08-20 | $9.19 | $11.50 | 11,000 | — | — |
| 2013-08-19 | $9.04 | $11.31 | 18,400 | — | — |
| 2013-08-16 | $9.12 | $11.41 | 15,600 | — | — |
| 2013-08-15 | $9.18 | $11.49 | 42,400 | — | — |
| 2013-08-14 | $9.24 | $11.56 | 11,100 | — | — |
| 2013-08-13 | $9.32 | $11.66 | 63,100 | — | — |
| 2013-08-12 | $9.37 | $11.73 | 16,600 | — | — |
| 2013-08-09 | $9.33 | $11.68 | 51,000 | — | — |
| 2013-08-08 | $9.33 | $11.68 | 33,200 | — | — |
| 2013-08-07 | $9.46 | $11.84 | 61,400 | — | — |
| 2013-08-06 | $9.50 | $11.89 | 39,800 | — | — |
| 2013-08-05 | $9.33 | $11.68 | 75,200 | — | — |
| 2013-08-02 | $9.73 | $12.18 | 7,500 | — | — |
| 2013-08-01 | $9.72 | $12.17 | 13,200 | — | — |
| 2013-07-31 | $9.63 | $12.05 | 27,500 | — | — |
| 2013-07-30 | $9.69 | $12.13 | 29,200 | — | — |
| 2013-07-29 | $9.77 | $12.23 | 21,200 | — | — |
| 2013-07-26 | $9.80 | $12.27 | 19,500 | — | — |
| 2013-07-25 | $9.63 | $12.05 | 11,900 | — | — |
| 2013-07-24 | $9.28 | $11.61 | 5,300 | — | — |
| 2013-07-23 | $9.34 | $11.69 | 5,100 | — | — |
| 2013-07-22 | $9.40 | $11.77 | 7,700 | — | — |
| 2013-07-19 | $9.30 | $11.64 | 22,000 | — | — |
| 2013-07-18 | $9.39 | $11.75 | 14,200 | — | — |
| 2013-07-17 | $9.44 | $11.82 | 6,300 | — | — |
| 2013-07-16 | $9.42 | $11.79 | 8,900 | — | — |
| 2013-07-15 | $9.35 | $11.70 | 11,300 | — | — |
| 2013-07-12 | $9.32 | $11.66 | 25,500 | — | — |
| 2013-07-11 | $9.46 | $11.84 | 17,900 | — | — |
| 2013-07-10 | $9.59 | $12.00 | 14,300 | — | — |
| 2013-07-09 | $9.70 | $12.14 | 23,200 | — | — |
| 2013-07-08 | $9.51 | $11.90 | 15,800 | — | — |
| 2013-07-05 | $9.53 | $11.93 | 8,400 | — | — |
| 2013-07-03 | $9.35 | $11.70 | 3,900 | — | — |
| 2013-07-02 | $9.37 | $11.73 | 10,000 | — | — |
| 2013-07-01 | $9.47 | $11.85 | 13,800 | — | — |
| 2013-06-28 | $9.41 | $11.78 | 160,900 | — | — |
| 2013-06-27 | $9.50 | $11.89 | 29,200 | — | — |
| 2013-06-26 | $9.43 | $11.80 | 6,700 | — | — |
| 2013-06-25 | $9.43 | $11.80 | 16,700 | — | — |
| 2013-06-24 | $9.35 | $11.70 | 26,900 | — | — |
| 2013-06-21 | $9.40 | $11.77 | 124,400 | — | — |
| 2013-06-20 | $9.42 | $11.79 | 26,200 | — | — |
| 2013-06-19 | $9.64 | $12.07 | 15,600 | — | — |
| 2013-06-18 | $9.75 | $12.20 | 39,600 | — | — |
| 2013-06-17 | $9.73 | $12.18 | 18,500 | — | — |
| 2013-06-14 | $9.45 | $11.83 | 15,900 | — | — |
| 2013-06-13 | $9.57 | $11.98 | 20,000 | — | — |
| 2013-06-12 | $9.42 | $11.79 | 12,600 | — | — |
| 2013-06-11 | $9.50 | $11.89 | 9,000 | — | — |
| 2013-06-10 | $9.45 | $11.83 | 12,600 | — | — |
| 2013-06-07 | $9.64 | $12.07 | 13,900 | — | — |
| 2013-06-06 | $9.46 | $11.84 | 10,000 | — | — |
| 2013-06-05 | $9.41 | $11.78 | 13,100 | — | — |
| 2013-06-04 | $9.53 | $11.93 | 15,700 | — | — |
| 2013-06-03 | $9.62 | $12.04 | 56,800 | — | — |
| 2013-05-31 | $9.65 | $12.08 | 10,200 | — | — |
| 2013-05-30 | $9.69 | $12.13 | 14,800 | — | — |
| 2013-05-29 | $9.64 | $12.07 | 3,300 | — | — |
| 2013-05-28 | $9.79 | $12.25 | 14,100 | — | — |
| 2013-05-24 | $9.56 | $11.97 | 9,900 | — | — |
| 2013-05-23 | $9.81 | $12.28 | 8,500 | — | — |
| 2013-05-22 | $9.66 | $12.09 | 20,500 | — | — |
| 2013-05-21 | $9.50 | $11.89 | 9,600 | — | — |
| 2013-05-20 | $9.67 | $12.10 | 18,500 | — | — |
| 2013-05-17 | $9.73 | $12.18 | 30,900 | — | — |
| 2013-05-16 | $9.66 | $12.09 | 28,600 | — | — |
| 2013-05-15 | $9.53 | $11.93 | 13,500 | — | — |
| 2013-05-14 | $9.57 | $11.98 | 17,100 | — | — |
| 2013-05-13 | $9.30 | $11.64 | 35,500 | — | — |
| 2013-05-10 | $9.37 | $11.73 | 19,600 | — | — |
| 2013-05-09 | $9.42 | $11.79 | 9,200 | — | — |
| 2013-05-08 | $9.64 | $12.07 | 33,200 | — | — |
| 2013-05-07 | $9.52 | $11.92 | 17,800 | — | — |
| 2013-05-06 | $9.54 | $11.94 | 14,100 | — | — |
| 2013-05-03 | $9.53 | $11.93 | 35,700 | — | — |
| 2013-05-02 | $9.28 | $11.61 | 38,000 | — | — |
| 2013-05-01 | $8.85 | $11.08 | 64,900 | — | — |
| 2013-04-30 | $9.16 | $11.46 | 71,100 | — | — |
| 2013-04-29 | $9.19 | $11.50 | 21,700 | — | — |
| 2013-04-26 | $8.83 | $11.05 | 31,900 | — | — |
| 2013-04-25 | $8.85 | $11.08 | 37,500 | — | — |
| 2013-04-24 | $8.82 | $11.04 | 6,300 | — | — |
| 2013-04-23 | $8.84 | $11.06 | 22,000 | — | — |
| 2013-04-22 | $8.60 | $10.76 | 8,900 | — | — |
| 2013-04-19 | $8.83 | $11.05 | 13,900 | — | — |
| 2013-04-18 | $8.50 | $10.64 | 71,900 | — | — |
| 2013-04-17 | $8.50 | $10.64 | 58,300 | — | — |
| 2013-04-16 | $8.54 | $10.69 | 66,500 | — | — |
| 2013-04-15 | $8.53 | $10.68 | 78,700 | — | — |
| 2013-04-12 | $9.10 | $11.39 | 19,200 | — | — |
| 2013-04-11 | $9.28 | $11.61 | 11,600 | — | — |
| 2013-04-10 | $9.35 | $11.70 | 32,300 | — | — |
| 2013-04-09 | $9.37 | $11.73 | 33,400 | — | — |
| 2013-04-08 | $9.51 | $11.90 | 57,000 | — | — |
| 2013-04-05 | $9.97 | $12.48 | 23,400 | — | — |
| 2013-04-04 | $9.87 | $12.35 | 22,800 | — | — |
| 2013-04-03 | $9.97 | $12.48 | 41,500 | — | — |
| 2013-04-02 | $9.68 | $12.12 | 15,500 | — | — |
| 2013-04-01 | $9.76 | $12.22 | 46,100 | — | — |
| 2013-03-28 | $9.90 | $12.39 | 12,000 | — | — |
| 2013-03-27 | $9.92 | $12.42 | 19,800 | — | — |
| 2013-03-26 | $10.14 | $12.69 | 10,000 | — | — |
| 2013-03-25 | $10.09 | $12.63 | 33,600 | — | — |
| 2013-03-22 | $9.90 | $12.39 | 19,100 | — | — |
| 2013-03-21 | $9.79 | $12.25 | 29,400 | — | — |
| 2013-03-20 | $10.21 | $12.78 | 51,800 | — | — |
| 2013-03-19 | $9.75 | $12.20 | 45,600 | — | — |
| 2013-03-18 | $9.94 | $12.44 | 27,400 | — | — |
| 2013-03-15 | $10.15 | $12.70 | 75,200 | — | — |
| 2013-03-14 | $10.25 | $12.83 | 22,500 | — | — |
| 2013-03-13 | $10.04 | $12.57 | 10,100 | — | — |
| 2013-03-12 | $9.90 | $12.39 | 24,800 | — | — |
| 2013-03-11 | $9.93 | $12.43 | 26,700 | — | — |
| 2013-03-08 | $9.73 | $12.18 | 13,200 | — | — |
| 2013-03-07 | $9.67 | $12.10 | 23,800 | — | — |
| 2013-03-06 | $10.10 | $12.64 | 110,800 | — | — |
| 2013-03-05 | $9.75 | $12.20 | 34,900 | — | — |
| 2013-03-04 | $9.97 | $12.48 | 17,100 | — | — |
| 2013-03-01 | $9.86 | $12.34 | 11,400 | — | — |
| 2013-02-28 | $9.95 | $12.45 | 37,700 | — | — |
| 2013-02-27 | $10.28 | $12.87 | 21,200 | — | — |
| 2013-02-26 | $10.25 | $12.83 | 15,200 | — | — |
| 2013-02-25 | $10.28 | $12.87 | 25,100 | — | — |
| 2013-02-22 | $10.68 | $13.37 | 14,800 | — | — |
| 2013-02-21 | $10.55 | $13.20 | 10,100 | — | — |
| 2013-02-20 | $10.68 | $13.37 | 39,400 | — | — |
| 2013-02-19 | $10.86 | $13.59 | 15,100 | — | — |
| 2013-02-15 | $11.20 | $14.02 | 35,800 | — | — |
| 2013-02-14 | $10.59 | $13.25 | 6,500 | — | — |
| 2013-02-13 | $10.74 | $13.44 | 13,200 | — | — |
| 2013-02-12 | $11.00 | $13.77 | 33,900 | — | — |
| 2013-02-11 | $10.65 | $13.33 | 18,400 | — | — |
| 2013-02-08 | $10.28 | $12.87 | 10,600 | — | — |
| 2013-02-07 | $10.17 | $12.73 | 20,000 | — | — |
| 2013-02-06 | $10.12 | $12.67 | 11,000 | — | — |
| 2013-02-05 | $10.18 | $12.74 | 10,100 | — | — |
| 2013-02-04 | $9.98 | $12.49 | 30,000 | — | — |
| 2013-02-01 | $10.37 | $12.98 | 24,800 | — | — |
| 2013-01-31 | $9.79 | $12.25 | 10,000 | — | — |
| 2013-01-30 | $9.61 | $12.03 | 19,300 | — | — |
| 2013-01-29 | $9.72 | $12.17 | 37,300 | — | — |
| 2013-01-28 | $9.61 | $12.03 | 12,300 | — | — |
| 2013-01-25 | $9.38 | $11.74 | 25,500 | — | — |
| 2013-01-24 | $9.50 | $11.89 | 13,100 | — | — |
| 2013-01-23 | $9.75 | $12.20 | 10,900 | — | — |
| 2013-01-22 | $10.11 | $12.65 | 32,300 | — | — |
| 2013-01-18 | $10.42 | $13.04 | 14,500 | — | — |
| 2013-01-17 | $10.31 | $12.90 | 27,600 | — | — |
| 2013-01-16 | $10.14 | $12.69 | 20,000 | — | — |
| 2013-01-15 | $10.30 | $12.89 | 22,700 | — | — |
| 2013-01-14 | $10.37 | $12.98 | 8,000 | — | — |
| 2013-01-11 | $10.36 | $12.97 | 6,900 | — | — |
| 2013-01-10 | $10.30 | $12.89 | 2,900 | — | — |
| 2013-01-09 | $10.31 | $12.90 | 17,400 | — | — |
| 2013-01-08 | $10.37 | $12.98 | 17,700 | — | — |
| 2013-01-07 | $10.14 | $12.69 | 16,700 | — | — |
| 2013-01-04 | $10.23 | $12.80 | 16,700 | — | — |
| 2013-01-03 | $10.25 | $12.83 | 28,500 | — | — |
| 2013-01-02 | $10.22 | $12.79 | 54,400 | — | — |