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
- 2002-01-09 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 | $11.26 | $15.37 | 39,150 | — | — |
| 2013-12-30 | $11.40 | $15.49 | 34,200 | — | — |
| 2013-12-27 | $11.60 | $15.76 | 44,325 | — | — |
| 2013-12-26 | $11.57 | $15.72 | 72,675 | — | — |
| 2013-12-24 | $11.39 | $15.48 | 23,625 | — | — |
| 2013-12-23 | $11.30 | $15.36 | 81,900 | — | — |
| 2013-12-20 | $11.17 | $15.19 | 184,050 | — | — |
| 2013-12-19 | $10.80 | $14.68 | 11,025 | — | — |
| 2013-12-18 | $10.83 | $14.71 | 51,075 | — | — |
| 2013-12-17 | $10.56 | $14.35 | 13,500 | — | — |
| 2013-12-16 | $10.48 | $14.25 | 24,975 | — | — |
| 2013-12-13 | $10.35 | $14.06 | 13,725 | — | — |
| 2013-12-12 | $10.27 | $13.95 | 24,075 | — | — |
| 2013-12-11 | $10.26 | $13.95 | 78,075 | — | — |
| 2013-12-10 | $10.35 | $14.07 | 50,175 | — | — |
| 2013-12-09 | $10.26 | $13.94 | 40,500 | — | — |
| 2013-12-06 | $10.52 | $14.30 | 18,000 | — | — |
| 2013-12-05 | $10.24 | $13.92 | 37,125 | — | — |
| 2013-12-04 | $10.23 | $13.91 | 13,725 | — | — |
| 2013-12-03 | $10.27 | $13.95 | 20,475 | — | — |
| 2013-12-02 | $10.24 | $13.92 | 39,825 | — | — |
| 2013-11-29 | $10.45 | $14.21 | 20,700 | — | — |
| 2013-11-27 | $10.24 | $13.92 | 26,100 | — | — |
| 2013-11-26 | $10.17 | $13.83 | 36,900 | — | — |
| 2013-11-25 | $10.27 | $13.96 | 42,075 | — | — |
| 2013-11-22 | $10.12 | $13.75 | 85,275 | — | — |
| 2013-11-21 | $9.74 | $13.23 | 22,725 | — | — |
| 2013-11-20 | $9.63 | $13.09 | 8,325 | — | — |
| 2013-11-19 | $9.62 | $13.08 | 14,175 | — | — |
| 2013-11-18 | $9.60 | $13.05 | 35,100 | — | — |
| 2013-11-15 | $9.69 | $13.17 | 38,475 | — | — |
| 2013-11-14 | $9.71 | $13.20 | 30,600 | — | — |
| 2013-11-13 | $9.65 | $13.11 | 10,800 | — | — |
| 2013-11-12 | $9.52 | $12.95 | 31,950 | — | — |
| 2013-11-11 | $9.70 | $13.18 | 33,300 | — | — |
| 2013-11-08 | $9.69 | $13.17 | 54,675 | — | — |
| 2013-11-07 | $9.36 | $12.73 | 32,400 | — | — |
| 2013-11-06 | $9.52 | $12.93 | 20,475 | — | — |
| 2013-11-05 | $9.61 | $13.07 | 24,525 | — | — |
| 2013-11-04 | $9.67 | $13.14 | 56,250 | — | — |
| 2013-11-01 | $9.71 | $13.20 | 176,850 | — | — |
| 2013-10-31 | $9.65 | $13.11 | 56,025 | — | — |
| 2013-10-30 | $9.88 | $13.43 | 49,050 | — | — |
| 2013-10-29 | $10.10 | $13.73 | 69,750 | — | — |
| 2013-10-28 | $9.95 | $13.52 | 26,775 | — | — |
| 2013-10-25 | $9.88 | $13.43 | 20,925 | — | — |
| 2013-10-24 | $10.04 | $13.64 | 89,100 | — | — |
| 2013-10-23 | $9.88 | $13.43 | 39,825 | — | — |
| 2013-10-22 | $10.03 | $13.63 | 35,550 | — | — |
| 2013-10-21 | $9.99 | $13.58 | 61,425 | — | — |
| 2013-10-18 | $10.08 | $13.70 | 55,800 | — | — |
| 2013-10-17 | $10.06 | $13.67 | 32,850 | — | — |
| 2013-10-16 | $10.22 | $13.89 | 83,025 | — | — |
| 2013-10-15 | $10.12 | $13.75 | 46,800 | — | — |
| 2013-10-14 | $10.24 | $13.91 | 63,000 | — | — |
| 2013-10-11 | $10.13 | $13.77 | 84,825 | — | — |
| 2013-10-10 | $9.78 | $13.29 | 52,650 | — | — |
| 2013-10-09 | $9.70 | $13.19 | 65,250 | — | — |
| 2013-10-08 | $9.61 | $13.07 | 77,175 | — | — |
| 2013-10-07 | $9.72 | $13.20 | 81,900 | — | — |
| 2013-10-04 | $9.96 | $13.53 | 76,950 | — | — |
| 2013-10-03 | $9.70 | $13.18 | 96,525 | — | — |
| 2013-10-02 | $9.93 | $13.49 | 62,100 | — | — |
| 2013-10-01 | $10.10 | $13.72 | 33,750 | — | — |
| 2013-09-30 | $10.38 | $14.10 | 91,350 | — | — |
| 2013-09-27 | $10.43 | $14.18 | 53,550 | — | — |
| 2013-09-26 | $10.55 | $14.34 | 42,075 | — | — |
| 2013-09-25 | $10.65 | $14.48 | 14,175 | — | — |
| 2013-09-24 | $10.67 | $14.44 | 30,375 | — | — |
| 2013-09-23 | $10.58 | $14.31 | 108,900 | — | — |
| 2013-09-20 | $10.21 | $13.82 | 81,675 | — | — |
| 2013-09-19 | $10.10 | $13.67 | 33,525 | — | — |
| 2013-09-18 | $10.22 | $13.82 | 59,850 | — | — |
| 2013-09-17 | $10.14 | $13.72 | 59,625 | — | — |
| 2013-09-16 | $10.02 | $13.56 | 66,150 | — | — |
| 2013-09-13 | $9.98 | $13.50 | 55,800 | — | — |
| 2013-09-12 | $9.96 | $13.47 | 61,425 | — | — |
| 2013-09-11 | $10.09 | $13.65 | 91,125 | — | — |
| 2013-09-10 | $10.22 | $13.83 | 58,500 | — | — |
| 2013-09-09 | $10.17 | $13.76 | 61,875 | — | — |
| 2013-09-06 | $9.76 | $13.21 | 77,400 | — | — |
| 2013-09-05 | $9.85 | $13.33 | 67,500 | — | — |
| 2013-09-04 | $9.79 | $13.24 | 65,025 | — | — |
| 2013-09-03 | $9.75 | $13.19 | 47,025 | — | — |
| 2013-08-30 | $9.64 | $13.04 | 51,300 | — | — |
| 2013-08-29 | $9.72 | $13.16 | 24,075 | — | — |
| 2013-08-28 | $9.65 | $13.05 | 46,800 | — | — |
| 2013-08-27 | $9.71 | $13.14 | 73,125 | — | — |
| 2013-08-26 | $10.33 | $13.97 | 20,925 | — | — |
| 2013-08-23 | $10.32 | $13.97 | 77,175 | — | — |
| 2013-08-22 | $10.28 | $13.91 | 20,250 | — | — |
| 2013-08-21 | $10.08 | $13.63 | 22,050 | — | — |
| 2013-08-20 | $10.16 | $13.75 | 26,775 | — | — |
| 2013-08-19 | $9.92 | $13.41 | 36,675 | — | — |
| 2013-08-16 | $9.99 | $13.51 | 101,700 | — | — |
| 2013-08-15 | $9.98 | $13.51 | 65,250 | — | — |
| 2013-08-14 | $10.37 | $14.03 | 22,050 | — | — |
| 2013-08-13 | $10.45 | $14.14 | 23,400 | — | — |
| 2013-08-12 | $10.34 | $13.99 | 27,450 | — | — |
| 2013-08-09 | $10.50 | $14.20 | 45,675 | — | — |
| 2013-08-08 | $10.49 | $14.19 | 101,250 | — | — |
| 2013-08-07 | $10.44 | $14.12 | 62,775 | — | — |
| 2013-08-06 | $10.41 | $14.08 | 26,325 | — | — |
| 2013-08-05 | $10.53 | $14.25 | 28,575 | — | — |
| 2013-08-02 | $10.51 | $14.22 | 30,825 | — | — |
| 2013-08-01 | $10.60 | $14.33 | 18,225 | — | — |
| 2013-07-31 | $10.65 | $14.41 | 46,125 | — | — |
| 2013-07-30 | $10.48 | $14.18 | 31,050 | — | — |
| 2013-07-29 | $10.78 | $14.59 | 18,450 | — | — |
| 2013-07-26 | $10.68 | $14.46 | 31,050 | — | — |
| 2013-07-25 | $11.13 | $15.06 | 65,250 | — | — |
| 2013-07-24 | $10.96 | $14.82 | 69,975 | — | — |
| 2013-07-23 | $10.72 | $14.51 | 95,175 | — | — |
| 2013-07-22 | $10.57 | $14.30 | 54,900 | — | — |
| 2013-07-19 | $9.95 | $13.46 | 25,425 | — | — |
| 2013-07-18 | $9.89 | $13.38 | 53,325 | — | — |
| 2013-07-17 | $9.58 | $12.96 | 61,650 | — | — |
| 2013-07-16 | $9.75 | $13.19 | 33,975 | — | — |
| 2013-07-15 | $9.61 | $13.00 | 59,625 | — | — |
| 2013-07-12 | $9.44 | $12.77 | 16,200 | — | — |
| 2013-07-11 | $9.48 | $12.82 | 22,950 | — | — |
| 2013-07-10 | $9.28 | $12.56 | 71,775 | — | — |
| 2013-07-09 | $9.29 | $12.57 | 94,725 | — | — |
| 2013-07-08 | $9.35 | $12.65 | 62,100 | — | — |
| 2013-07-05 | $9.44 | $12.77 | 42,300 | — | — |
| 2013-07-03 | $9.41 | $12.74 | 19,800 | — | — |
| 2013-07-02 | $9.22 | $12.47 | 44,775 | — | — |
| 2013-07-01 | $9.33 | $12.62 | 33,300 | — | — |
| 2013-06-28 | $9.07 | $12.27 | 685,350 | — | — |
| 2013-06-27 | $9.09 | $12.30 | 59,400 | — | — |
| 2013-06-26 | $8.88 | $12.02 | 47,025 | — | — |
| 2013-06-25 | $8.90 | $11.98 | 89,550 | — | — |
| 2013-06-24 | $8.90 | $11.98 | 95,850 | — | — |
| 2013-06-21 | $8.86 | $11.92 | 122,175 | — | — |
| 2013-06-20 | $8.88 | $11.96 | 46,800 | — | — |
| 2013-06-19 | $9.01 | $12.13 | 25,650 | — | — |
| 2013-06-18 | $9.00 | $12.11 | 46,125 | — | — |
| 2013-06-17 | $8.93 | $12.02 | 91,125 | — | — |
| 2013-06-14 | $8.75 | $11.78 | 11,925 | — | — |
| 2013-06-13 | $8.86 | $11.92 | 7,200 | — | — |
| 2013-06-12 | $8.78 | $11.82 | 11,025 | — | — |
| 2013-06-11 | $8.75 | $11.77 | 30,150 | — | — |
| 2013-06-10 | $8.78 | $11.82 | 10,575 | — | — |
| 2013-06-07 | $8.87 | $11.94 | 32,400 | — | — |
| 2013-06-06 | $8.80 | $11.85 | 18,900 | — | — |
| 2013-06-05 | $8.75 | $11.78 | 24,075 | — | — |
| 2013-06-04 | $8.79 | $11.83 | 38,250 | — | — |
| 2013-06-03 | $8.75 | $11.78 | 109,125 | — | — |
| 2013-05-31 | $8.70 | $11.71 | 23,625 | — | — |
| 2013-05-30 | $8.87 | $11.94 | 8,550 | — | — |
| 2013-05-29 | $8.76 | $11.80 | 7,200 | — | — |
| 2013-05-28 | $8.88 | $11.96 | 37,125 | — | — |
| 2013-05-24 | $8.77 | $11.81 | 54,900 | — | — |
| 2013-05-23 | $8.76 | $11.79 | 12,600 | — | — |
| 2013-05-22 | $8.87 | $11.94 | 23,625 | — | — |
| 2013-05-21 | $8.93 | $12.02 | 20,250 | — | — |
| 2013-05-20 | $8.84 | $11.90 | 13,725 | — | — |
| 2013-05-17 | $8.84 | $11.90 | 21,825 | — | — |
| 2013-05-16 | $8.77 | $11.80 | 4,050 | — | — |
| 2013-05-15 | $8.82 | $11.88 | 24,075 | — | — |
| 2013-05-14 | $9.04 | $12.16 | 33,525 | — | — |
| 2013-05-13 | $8.77 | $11.80 | 7,200 | — | — |
| 2013-05-10 | $8.82 | $11.87 | 5,175 | — | — |
| 2013-05-09 | $8.79 | $11.83 | 27,450 | — | — |
| 2013-05-08 | $8.76 | $11.79 | 19,800 | — | — |
| 2013-05-07 | $8.68 | $11.68 | 9,900 | — | — |
| 2013-05-06 | $8.55 | $11.51 | 3,375 | — | — |
| 2013-05-03 | $8.52 | $11.48 | 22,050 | — | — |
| 2013-05-02 | $8.52 | $11.48 | 11,925 | — | — |
| 2013-05-01 | $8.44 | $11.37 | 52,875 | — | — |
| 2013-04-30 | $8.58 | $11.55 | 21,150 | — | — |
| 2013-04-29 | $8.52 | $11.48 | 13,725 | — | — |
| 2013-04-26 | $8.47 | $11.40 | 42,075 | — | — |
| 2013-04-25 | $8.52 | $11.46 | 10,800 | — | — |
| 2013-04-24 | $8.52 | $11.48 | 18,450 | — | — |
| 2013-04-23 | $8.57 | $11.54 | 24,300 | — | — |
| 2013-04-22 | $8.52 | $11.48 | 25,425 | — | — |
| 2013-04-19 | $8.64 | $11.62 | 19,575 | — | — |
| 2013-04-18 | $8.57 | $11.54 | 18,225 | — | — |
| 2013-04-17 | $8.45 | $11.38 | 50,850 | — | — |
| 2013-04-16 | $8.68 | $11.68 | 20,250 | — | — |
| 2013-04-15 | $8.43 | $11.35 | 37,575 | — | — |
| 2013-04-12 | $8.63 | $11.61 | 33,750 | — | — |
| 2013-04-11 | $8.62 | $11.61 | 8,325 | — | — |
| 2013-04-10 | $8.75 | $11.78 | 15,075 | — | — |
| 2013-04-09 | $8.64 | $11.63 | 45,675 | — | — |
| 2013-04-08 | $8.67 | $11.67 | 7,200 | — | — |
| 2013-04-05 | $8.56 | $11.52 | 22,725 | — | — |
| 2013-04-04 | $8.67 | $11.67 | 31,050 | — | — |
| 2013-04-03 | $8.68 | $11.68 | 29,700 | — | — |
| 2013-04-02 | $8.91 | $11.94 | 14,850 | — | — |
| 2013-04-01 | $8.89 | $11.91 | 36,225 | — | — |
| 2013-03-28 | $8.98 | $12.03 | 43,650 | — | — |
| 2013-03-27 | $9.05 | $12.13 | 23,850 | — | — |
| 2013-03-26 | $9.10 | $12.19 | 9,450 | — | — |
| 2013-03-25 | $9.06 | $12.13 | 14,850 | — | — |
| 2013-03-22 | $9.04 | $12.10 | 20,250 | — | — |
| 2013-03-21 | $9.04 | $12.11 | 4,275 | — | — |
| 2013-03-20 | $9.08 | $12.16 | 16,425 | — | — |
| 2013-03-19 | $8.94 | $11.98 | 21,375 | — | — |
| 2013-03-18 | $8.89 | $11.91 | 8,775 | — | — |
| 2013-03-15 | $8.93 | $11.96 | 55,125 | — | — |
| 2013-03-14 | $9.03 | $12.10 | 17,550 | — | — |
| 2013-03-13 | $9.06 | $12.13 | 31,950 | — | — |
| 2013-03-12 | $9.07 | $12.14 | 4,500 | — | — |
| 2013-03-11 | $9.25 | $12.39 | 12,375 | — | — |
| 2013-03-08 | $9.19 | $12.31 | 35,325 | — | — |
| 2013-03-07 | $9.09 | $12.17 | 11,250 | — | — |
| 2013-03-06 | $9.07 | $12.14 | 10,125 | — | — |
| 2013-03-05 | $9.05 | $12.13 | 15,525 | — | — |
| 2013-03-04 | $9.00 | $12.05 | 12,375 | — | — |
| 2013-03-01 | $9.06 | $12.14 | 25,200 | — | — |
| 2013-02-28 | $9.01 | $12.07 | 32,850 | — | — |
| 2013-02-27 | $9.03 | $12.09 | 33,975 | — | — |
| 2013-02-26 | $9.04 | $12.11 | 11,250 | — | — |
| 2013-02-25 | $8.88 | $11.89 | 21,150 | — | — |
| 2013-02-22 | $9.08 | $12.17 | 52,425 | — | — |
| 2013-02-21 | $9.00 | $12.05 | 13,050 | — | — |
| 2013-02-20 | $9.03 | $12.10 | 49,725 | — | — |
| 2013-02-19 | $9.08 | $12.17 | 47,250 | — | — |
| 2013-02-15 | $9.07 | $12.14 | 30,600 | — | — |
| 2013-02-14 | $9.08 | $12.16 | 6,075 | — | — |
| 2013-02-13 | $9.06 | $12.14 | 31,050 | — | — |
| 2013-02-12 | $9.08 | $12.17 | 7,650 | — | — |
| 2013-02-11 | $8.98 | $12.03 | 14,400 | — | — |
| 2013-02-08 | $8.96 | $12.00 | 51,975 | — | — |
| 2013-02-07 | $8.82 | $11.81 | 16,200 | — | — |
| 2013-02-06 | $8.80 | $11.79 | 78,975 | — | — |
| 2013-02-05 | $8.91 | $11.94 | 18,225 | — | — |
| 2013-02-04 | $8.83 | $11.82 | 24,075 | — | — |
| 2013-02-01 | $8.88 | $11.89 | 25,875 | — | — |
| 2013-01-31 | $8.86 | $11.86 | 19,125 | — | — |
| 2013-01-30 | $8.79 | $11.77 | 35,100 | — | — |
| 2013-01-29 | $8.91 | $11.93 | 40,950 | — | — |
| 2013-01-28 | $8.67 | $11.61 | 40,725 | — | — |
| 2013-01-25 | $8.76 | $11.73 | 46,800 | — | — |
| 2013-01-24 | $8.49 | $11.37 | 195,750 | — | — |
| 2013-01-23 | $9.12 | $12.22 | 45,675 | — | — |
| 2013-01-22 | $9.28 | $12.42 | 49,950 | — | — |
| 2013-01-18 | $9.19 | $12.31 | 30,600 | — | — |
| 2013-01-17 | $9.15 | $12.26 | 28,575 | — | — |
| 2013-01-16 | $9.16 | $12.27 | 75,825 | — | — |
| 2013-01-15 | $9.10 | $12.19 | 20,925 | — | — |
| 2013-01-14 | $8.89 | $11.91 | 27,225 | — | — |
| 2013-01-11 | $8.85 | $11.85 | 33,075 | — | — |
| 2013-01-10 | $9.05 | $12.13 | 40,950 | — | — |
| 2013-01-09 | $8.93 | $11.96 | 20,925 | — | — |
| 2013-01-08 | $9.02 | $12.08 | 16,425 | — | — |
| 2013-01-07 | $8.99 | $12.04 | 37,800 | — | — |
| 2013-01-04 | $9.20 | $12.33 | 65,925 | — | — |
| 2013-01-03 | $9.03 | $12.10 | 39,600 | — | — |
| 2013-01-02 | $9.04 | $12.11 | 88,200 | — | — |