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
- 1999-07-20 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 | $10.39 | $15.87 | 10,763 | — | — |
| 2013-12-30 | $10.35 | $15.82 | 5,498 | — | — |
| 2013-12-27 | $10.69 | $16.34 | 7,370 | — | — |
| 2013-12-26 | $10.80 | $16.50 | 6,551 | — | — |
| 2013-12-24 | $10.94 | $16.72 | 3,861 | — | — |
| 2013-12-23 | $10.92 | $16.68 | 3,978 | — | — |
| 2013-12-20 | $10.87 | $16.61 | 52,995 | — | — |
| 2013-12-19 | $11.33 | $17.31 | 3,159 | — | — |
| 2013-12-18 | $10.94 | $16.72 | 2,925 | — | — |
| 2013-12-17 | $10.95 | $16.73 | 8,891 | — | — |
| 2013-12-16 | $11.03 | $16.85 | 9,710 | — | — |
| 2013-12-13 | $11.03 | $16.85 | 117 | — | — |
| 2013-12-12 | $11.03 | $16.85 | 117 | — | — |
| 2013-12-11 | $11.20 | $17.11 | 0 | — | — |
| 2013-12-10 | $11.20 | $17.05 | 7,487 | — | — |
| 2013-12-09 | $10.95 | $16.67 | 8,306 | — | — |
| 2013-12-06 | $11.16 | $16.98 | 4,095 | — | — |
| 2013-12-05 | $11.28 | $17.18 | 0 | — | — |
| 2013-12-04 | $11.28 | $17.18 | 585 | — | — |
| 2013-12-03 | $11.79 | $17.94 | 351 | — | — |
| 2013-12-02 | $11.88 | $18.09 | 1,521 | — | — |
| 2013-11-29 | $11.41 | $17.37 | 0 | — | — |
| 2013-11-27 | $11.41 | $17.37 | 351 | — | — |
| 2013-11-26 | $11.45 | $17.44 | 4,211 | — | — |
| 2013-11-25 | $11.59 | $17.64 | 0 | — | — |
| 2013-11-22 | $11.59 | $17.64 | 1,170 | — | — |
| 2013-11-21 | $11.67 | $17.76 | 117 | — | — |
| 2013-11-20 | $11.59 | $17.64 | 3,159 | — | — |
| 2013-11-19 | $11.75 | $17.89 | 5,849 | — | — |
| 2013-11-18 | $11.93 | $18.16 | 702 | — | — |
| 2013-11-15 | $11.37 | $17.31 | 10,880 | — | — |
| 2013-11-14 | $12.01 | $18.28 | 10,880 | — | — |
| 2013-11-13 | $11.71 | $17.83 | 5,849 | — | — |
| 2013-11-12 | $11.46 | $17.45 | 117 | — | — |
| 2013-11-11 | $11.70 | $17.81 | 819 | — | — |
| 2013-11-08 | $11.57 | $17.62 | 585 | — | — |
| 2013-11-07 | $11.51 | $17.51 | 117 | — | — |
| 2013-11-06 | $11.75 | $17.89 | 6,551 | — | — |
| 2013-11-05 | $11.90 | $18.11 | 1,053 | — | — |
| 2013-11-04 | $12.14 | $18.48 | 468 | — | — |
| 2013-11-01 | $11.52 | $17.54 | 1,404 | — | — |
| 2013-10-31 | $11.80 | $17.97 | 4,913 | — | — |
| 2013-10-30 | $11.57 | $17.62 | 585 | — | — |
| 2013-10-29 | $11.54 | $17.57 | 3,042 | — | — |
| 2013-10-28 | $11.86 | $18.06 | 0 | — | — |
| 2013-10-25 | $11.86 | $18.06 | 0 | — | — |
| 2013-10-24 | $11.86 | $18.06 | 2,574 | — | — |
| 2013-10-23 | $11.75 | $17.88 | 1,287 | — | — |
| 2013-10-22 | $11.75 | $17.89 | 702 | — | — |
| 2013-10-21 | $12.01 | $18.28 | 468 | — | — |
| 2013-10-18 | $11.47 | $17.46 | 0 | — | — |
| 2013-10-17 | $11.47 | $17.46 | 3,744 | — | — |
| 2013-10-16 | $11.97 | $18.22 | 4,562 | — | — |
| 2013-10-15 | $11.69 | $17.79 | 5,381 | — | — |
| 2013-10-14 | $11.58 | $17.63 | 0 | — | — |
| 2013-10-11 | $11.58 | $17.63 | 351 | — | — |
| 2013-10-10 | $11.56 | $17.59 | 1,638 | — | — |
| 2013-10-09 | $11.33 | $17.25 | 0 | — | — |
| 2013-10-08 | $11.33 | $17.25 | 1,053 | — | — |
| 2013-10-07 | $11.80 | $17.96 | 234 | — | — |
| 2013-10-04 | $11.80 | $17.96 | 2,691 | — | — |
| 2013-10-03 | $11.63 | $17.70 | 117 | — | — |
| 2013-10-02 | $11.48 | $17.47 | 936 | — | — |
| 2013-10-01 | $12.18 | $18.54 | 18,367 | — | — |
| 2013-09-30 | $11.63 | $17.71 | 468 | — | — |
| 2013-09-27 | $11.75 | $17.88 | 0 | — | — |
| 2013-09-26 | $11.75 | $17.88 | 819 | — | — |
| 2013-09-25 | $11.80 | $17.97 | 0 | — | — |
| 2013-09-24 | $11.80 | $17.97 | 936 | — | — |
| 2013-09-23 | $11.76 | $17.90 | 4,796 | — | — |
| 2013-09-20 | $12.06 | $18.36 | 819 | — | — |
| 2013-09-19 | $11.97 | $18.22 | 0 | — | — |
| 2013-09-18 | $11.97 | $18.22 | 0 | — | — |
| 2013-09-17 | $11.97 | $18.22 | 351 | — | — |
| 2013-09-16 | $12.14 | $18.48 | 4,211 | — | — |
| 2013-09-13 | $11.88 | $18.09 | 0 | — | — |
| 2013-09-12 | $11.88 | $18.09 | 3,159 | — | — |
| 2013-09-11 | $11.69 | $17.80 | 819 | — | — |
| 2013-09-10 | $11.65 | $17.67 | 2,223 | — | — |
| 2013-09-09 | $11.96 | $18.14 | 1,404 | — | — |
| 2013-09-06 | $11.92 | $18.08 | 1,287 | — | — |
| 2013-09-05 | $11.75 | $17.83 | 0 | — | — |
| 2013-09-04 | $11.75 | $17.83 | 2,808 | — | — |
| 2013-09-03 | $11.97 | $18.15 | 585 | — | — |
| 2013-08-30 | $11.97 | $18.15 | 5,030 | — | — |
| 2013-08-29 | $11.95 | $18.12 | 0 | — | — |
| 2013-08-28 | $11.95 | $18.12 | 351 | — | — |
| 2013-08-27 | $11.82 | $17.93 | 585 | — | — |
| 2013-08-26 | $12.39 | $18.80 | 819 | — | — |
| 2013-08-23 | $11.98 | $18.18 | 1,872 | — | — |
| 2013-08-22 | $11.95 | $18.12 | 351 | — | — |
| 2013-08-21 | $11.67 | $17.70 | 1,755 | — | — |
| 2013-08-20 | $11.86 | $17.98 | 351 | — | — |
| 2013-08-19 | $11.92 | $18.08 | 1,755 | — | — |
| 2013-08-16 | $11.62 | $17.62 | 4,095 | — | — |
| 2013-08-15 | $11.57 | $17.54 | 3,861 | — | — |
| 2013-08-14 | $11.61 | $17.60 | 6,434 | — | — |
| 2013-08-13 | $11.97 | $18.15 | 1,053 | — | — |
| 2013-08-12 | $12.03 | $18.24 | 1,872 | — | — |
| 2013-08-09 | $11.95 | $18.12 | 2,223 | — | — |
| 2013-08-08 | $11.65 | $17.67 | 0 | — | — |
| 2013-08-07 | $11.65 | $17.67 | 4,211 | — | — |
| 2013-08-06 | $11.63 | $17.64 | 468 | — | — |
| 2013-08-05 | $11.92 | $18.07 | 1,521 | — | — |
| 2013-08-02 | $11.86 | $17.98 | 0 | — | — |
| 2013-08-01 | $11.86 | $17.98 | 4,095 | — | — |
| 2013-07-31 | $11.58 | $17.57 | 0 | — | — |
| 2013-07-30 | $11.58 | $17.57 | 7,253 | — | — |
| 2013-07-29 | $11.97 | $18.15 | 2,340 | — | — |
| 2013-07-26 | $11.54 | $17.50 | 4,328 | — | — |
| 2013-07-25 | $11.03 | $16.72 | 1,287 | — | — |
| 2013-07-24 | $11.45 | $17.37 | 117 | — | — |
| 2013-07-23 | $11.49 | $17.42 | 1,989 | — | — |
| 2013-07-22 | $11.04 | $16.75 | 1,053 | — | — |
| 2013-07-19 | $11.45 | $17.37 | 234 | — | — |
| 2013-07-18 | $11.54 | $17.50 | 7,019 | — | — |
| 2013-07-17 | $11.35 | $17.22 | 3,159 | — | — |
| 2013-07-16 | $10.92 | $16.57 | 5,147 | — | — |
| 2013-07-15 | $11.12 | $16.87 | 2,106 | — | — |
| 2013-07-12 | $10.59 | $16.06 | 1,404 | — | — |
| 2013-07-11 | $10.88 | $16.50 | 936 | — | — |
| 2013-07-10 | $10.47 | $15.88 | 117 | — | — |
| 2013-07-09 | $10.46 | $15.87 | 468 | — | — |
| 2013-07-08 | $10.43 | $15.82 | 117 | — | — |
| 2013-07-05 | $10.41 | $15.79 | 936 | — | — |
| 2013-07-03 | $10.26 | $15.56 | 936 | — | — |
| 2013-07-02 | $10.39 | $15.75 | 468 | — | — |
| 2013-07-01 | $10.86 | $16.48 | 3,042 | — | — |
| 2013-06-28 | $10.69 | $16.20 | 585 | — | — |
| 2013-06-27 | $10.92 | $16.55 | 5,264 | — | — |
| 2013-06-26 | $10.96 | $16.62 | 351 | — | — |
| 2013-06-25 | $10.26 | $15.56 | 12,517 | — | — |
| 2013-06-24 | $10.00 | $15.17 | 0 | — | — |
| 2013-06-21 | $10.00 | $15.17 | 936 | — | — |
| 2013-06-20 | $9.98 | $15.14 | 117 | — | — |
| 2013-06-19 | $10.00 | $15.17 | 3,276 | — | — |
| 2013-06-18 | $9.97 | $15.12 | 1,755 | — | — |
| 2013-06-17 | $10.16 | $15.40 | 3,042 | — | — |
| 2013-06-14 | $10.09 | $15.30 | 0 | — | — |
| 2013-06-13 | $10.09 | $15.30 | 0 | — | — |
| 2013-06-12 | $10.09 | $15.30 | 0 | — | — |
| 2013-06-11 | $9.70 | $14.65 | 365 | — | — |
| 2013-06-10 | $9.78 | $14.77 | 487 | — | — |
| 2013-06-07 | $9.66 | $14.58 | 608 | — | — |
| 2013-06-06 | $9.37 | $14.15 | 0 | — | — |
| 2013-06-05 | $9.37 | $14.15 | 243 | — | — |
| 2013-06-04 | $9.66 | $14.58 | 10,585 | — | — |
| 2013-06-03 | $9.80 | $14.80 | 973 | — | — |
| 2013-05-31 | $9.86 | $14.89 | 487 | — | — |
| 2013-05-30 | $9.54 | $14.41 | 608 | — | — |
| 2013-05-29 | $9.66 | $14.58 | 608 | — | — |
| 2013-05-28 | $9.66 | $14.58 | 0 | — | — |
| 2013-05-24 | $9.66 | $14.58 | 12,653 | — | — |
| 2013-05-23 | $9.85 | $14.88 | 1,095 | — | — |
| 2013-05-22 | $9.86 | $14.89 | 608 | — | — |
| 2013-05-21 | $9.72 | $14.68 | 487 | — | — |
| 2013-05-20 | $9.76 | $14.75 | 2,068 | — | — |
| 2013-05-17 | $9.59 | $14.49 | 122 | — | — |
| 2013-05-16 | $10.07 | $15.21 | 6,327 | — | — |
| 2013-05-15 | $9.68 | $14.62 | 243 | — | — |
| 2013-05-14 | $9.70 | $14.65 | 11,680 | — | — |
| 2013-05-13 | $9.59 | $14.49 | 730 | — | — |
| 2013-05-10 | $9.70 | $14.65 | 0 | — | — |
| 2013-05-09 | $9.70 | $14.65 | 0 | — | — |
| 2013-05-08 | $9.70 | $14.65 | 3,042 | — | — |
| 2013-05-07 | $9.59 | $14.49 | 487 | — | — |
| 2013-05-06 | $9.57 | $14.45 | 730 | — | — |
| 2013-05-03 | $9.76 | $14.73 | 243 | — | — |
| 2013-05-02 | $9.64 | $14.56 | 365 | — | — |
| 2013-05-01 | $9.72 | $14.67 | 4,258 | — | — |
| 2013-04-30 | $9.70 | $14.65 | 0 | — | — |
| 2013-04-29 | $9.70 | $14.65 | 0 | — | — |
| 2013-04-26 | $9.70 | $14.65 | 0 | — | — |
| 2013-04-25 | $9.70 | $14.65 | 6,205 | — | — |
| 2013-04-24 | $9.68 | $14.62 | 973 | — | — |
| 2013-04-23 | $9.68 | $14.62 | 2,677 | — | — |
| 2013-04-22 | $9.69 | $14.63 | 487 | — | — |
| 2013-04-19 | $9.70 | $14.65 | 0 | — | — |
| 2013-04-18 | $9.70 | $14.65 | 1,217 | — | — |
| 2013-04-17 | $9.76 | $14.73 | 1,460 | — | — |
| 2013-04-16 | $9.53 | $14.40 | 5,597 | — | — |
| 2013-04-15 | $9.63 | $14.55 | 608 | — | — |
| 2013-04-12 | $9.57 | $14.45 | 608 | — | — |
| 2013-04-11 | $9.55 | $14.42 | 365 | — | — |
| 2013-04-10 | $9.58 | $14.46 | 4,867 | — | — |
| 2013-04-09 | $9.65 | $14.57 | 2,798 | — | — |
| 2013-04-08 | $9.77 | $14.76 | 608 | — | — |
| 2013-04-05 | $9.62 | $14.52 | 365 | — | — |
| 2013-04-04 | $9.70 | $14.65 | 8,273 | — | — |
| 2013-04-03 | $9.78 | $14.77 | 4,623 | — | — |
| 2013-04-02 | $9.84 | $14.86 | 24,820 | — | — |
| 2013-04-01 | $9.63 | $14.55 | 4,745 | — | — |
| 2013-03-28 | $9.47 | $14.30 | 0 | — | — |
| 2013-03-27 | $9.47 | $14.30 | 2,433 | — | — |
| 2013-03-26 | $9.48 | $14.31 | 1,460 | — | — |
| 2013-03-25 | $9.42 | $14.22 | 4,745 | — | — |
| 2013-03-22 | $9.45 | $14.27 | 14,722 | — | — |
| 2013-03-21 | $9.37 | $14.15 | 243 | — | — |
| 2013-03-20 | $9.45 | $14.27 | 0 | — | — |
| 2013-03-19 | $9.45 | $14.27 | 0 | — | — |
| 2013-03-18 | $9.45 | $14.27 | 9,003 | — | — |
| 2013-03-15 | $9.58 | $14.47 | 1,460 | — | — |
| 2013-03-14 | $9.66 | $14.58 | 18,250 | — | — |
| 2013-03-13 | $9.46 | $14.29 | 3,650 | — | — |
| 2013-03-12 | $9.63 | $14.49 | 5,232 | — | — |
| 2013-03-11 | $8.59 | $12.92 | 608 | — | — |
| 2013-03-08 | $9.04 | $13.60 | 1,338 | — | — |
| 2013-03-07 | $8.96 | $13.47 | 1,217 | — | — |
| 2013-03-06 | $8.96 | $13.47 | 2,312 | — | — |
| 2013-03-05 | $8.94 | $13.45 | 487 | — | — |
| 2013-03-04 | $8.66 | $13.03 | 1,582 | — | — |
| 2013-03-01 | $8.67 | $13.04 | 13,018 | — | — |
| 2013-02-28 | $8.55 | $12.85 | 0 | — | — |
| 2013-02-27 | $8.55 | $12.85 | 2,677 | — | — |
| 2013-02-26 | $8.51 | $12.79 | 1,338 | — | — |
| 2013-02-25 | $8.61 | $12.94 | 19,101 | — | — |
| 2013-02-22 | $8.05 | $12.10 | 9,125 | — | — |
| 2013-02-21 | $8.24 | $12.38 | 730 | — | — |
| 2013-02-20 | $8.57 | $12.89 | 6,327 | — | — |
| 2013-02-19 | $8.23 | $12.37 | 487 | — | — |
| 2013-02-15 | $8.22 | $12.36 | 243 | — | — |
| 2013-02-14 | $8.22 | $12.36 | 1,582 | — | — |
| 2013-02-13 | $8.06 | $12.12 | 2,920 | — | — |
| 2013-02-12 | $8.09 | $12.16 | 2,190 | — | — |
| 2013-02-11 | $8.01 | $12.05 | 1,095 | — | — |
| 2013-02-08 | $8.01 | $12.05 | 0 | — | — |
| 2013-02-07 | $8.01 | $12.05 | 2,920 | — | — |
| 2013-02-06 | $7.70 | $11.58 | 852 | — | — |
| 2013-02-05 | $7.60 | $11.43 | 0 | — | — |
| 2013-02-04 | $7.60 | $11.43 | 4,988 | — | — |
| 2013-02-01 | $7.27 | $10.94 | 487 | — | — |
| 2013-01-31 | $7.04 | $10.58 | 7,178 | — | — |
| 2013-01-30 | $6.99 | $10.51 | 104,875 | — | — |
| 2013-01-29 | $6.62 | $9.95 | 42,948 | — | — |
| 2013-01-28 | $6.60 | $9.92 | 3,407 | — | — |
| 2013-01-25 | $6.49 | $9.76 | 973 | — | — |
| 2013-01-24 | $6.64 | $9.99 | 27,131 | — | — |
| 2013-01-23 | $6.58 | $9.89 | 3,893 | — | — |
| 2013-01-22 | $6.58 | $9.89 | 1,095 | — | — |
| 2013-01-18 | $6.58 | $9.89 | 5,353 | — | — |
| 2013-01-17 | $6.39 | $9.60 | 6,692 | — | — |
| 2013-01-16 | $6.31 | $9.49 | 487 | — | — |
| 2013-01-15 | $6.49 | $9.75 | 1,095 | — | — |
| 2013-01-14 | $6.49 | $9.76 | 0 | — | — |
| 2013-01-11 | $6.49 | $9.76 | 2,798 | — | — |
| 2013-01-10 | $6.49 | $9.76 | 4,502 | — | — |
| 2013-01-09 | $6.53 | $9.83 | 12,897 | — | — |
| 2013-01-08 | $6.55 | $9.85 | 243 | — | — |
| 2013-01-07 | $6.53 | $9.81 | 2,068 | — | — |
| 2013-01-04 | $6.55 | $9.85 | 5,232 | — | — |
| 2013-01-03 | $6.46 | $9.71 | 13,627 | — | — |
| 2013-01-02 | $6.53 | $9.83 | 10,342 | — | — |