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
- 2001-05-16 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 | $12.62 | $26.05 | 119,655 | — | — |
| 2013-12-30 | $12.69 | $26.20 | 108,468 | — | — |
| 2013-12-27 | $12.77 | $26.36 | 77,882 | — | — |
| 2013-12-26 | $12.70 | $26.21 | 72,218 | — | — |
| 2013-12-24 | $12.70 | $26.23 | 57,066 | — | — |
| 2013-12-23 | $12.58 | $25.96 | 214,529 | — | — |
| 2013-12-20 | $12.41 | $25.63 | 350,894 | — | — |
| 2013-12-19 | $12.36 | $25.51 | 165,959 | — | — |
| 2013-12-18 | $12.55 | $25.90 | 172,332 | — | — |
| 2013-12-17 | $12.40 | $25.60 | 266,356 | — | — |
| 2013-12-16 | $12.96 | $26.75 | 484,143 | — | — |
| 2013-12-13 | $12.48 | $25.76 | 202,210 | — | — |
| 2013-12-12 | $12.58 | $25.98 | 296,235 | — | — |
| 2013-12-11 | $12.51 | $25.58 | 278,534 | — | — |
| 2013-12-10 | $12.87 | $26.32 | 307,846 | — | — |
| 2013-12-09 | $12.94 | $26.45 | 404,703 | — | — |
| 2013-12-06 | $13.33 | $27.26 | 516,287 | — | — |
| 2013-12-05 | $14.41 | $29.47 | 135,656 | — | — |
| 2013-12-04 | $14.89 | $30.45 | 129,284 | — | — |
| 2013-12-03 | $14.82 | $30.31 | 79,156 | — | — |
| 2013-12-02 | $15.06 | $30.80 | 177,429 | — | — |
| 2013-11-29 | $15.68 | $32.07 | 42,198 | — | — |
| 2013-11-27 | $15.44 | $31.58 | 75,900 | — | — |
| 2013-11-26 | $15.18 | $31.04 | 161,570 | — | — |
| 2013-11-25 | $15.06 | $30.78 | 91,334 | — | — |
| 2013-11-22 | $15.15 | $30.97 | 119,372 | — | — |
| 2013-11-21 | $15.19 | $31.06 | 106,061 | — | — |
| 2013-11-20 | $14.67 | $30.00 | 150,666 | — | — |
| 2013-11-19 | $14.76 | $30.18 | 177,571 | — | — |
| 2013-11-18 | $15.02 | $30.71 | 285,331 | — | — |
| 2013-11-15 | $15.72 | $32.14 | 126,735 | — | — |
| 2013-11-14 | $15.50 | $31.69 | 115,265 | — | — |
| 2013-11-13 | $15.78 | $32.27 | 116,257 | — | — |
| 2013-11-12 | $15.44 | $31.56 | 188,050 | — | — |
| 2013-11-11 | $15.90 | $32.50 | 153,357 | — | — |
| 2013-11-08 | $15.71 | $32.11 | 180,403 | — | — |
| 2013-11-07 | $15.21 | $31.10 | 151,091 | — | — |
| 2013-11-06 | $15.59 | $31.86 | 104,645 | — | — |
| 2013-11-05 | $15.75 | $32.20 | 247,098 | — | — |
| 2013-11-04 | $16.00 | $32.72 | 227,982 | — | — |
| 2013-11-01 | $15.54 | $31.76 | 190,740 | — | — |
| 2013-10-31 | $15.46 | $31.60 | 233,929 | — | — |
| 2013-10-30 | $15.28 | $31.24 | 218,070 | — | — |
| 2013-10-29 | $15.78 | $32.25 | 133,957 | — | — |
| 2013-10-28 | $15.64 | $31.98 | 479,328 | — | — |
| 2013-10-25 | $15.69 | $32.08 | 562,025 | — | — |
| 2013-10-24 | $14.91 | $30.48 | 351,319 | — | — |
| 2013-10-23 | $14.31 | $29.27 | 132,683 | — | — |
| 2013-10-22 | $14.30 | $29.24 | 155,906 | — | — |
| 2013-10-21 | $14.17 | $28.98 | 340,840 | — | — |
| 2013-10-18 | $14.15 | $28.92 | 295,810 | — | — |
| 2013-10-17 | $14.29 | $29.22 | 284,482 | — | — |
| 2013-10-16 | $13.93 | $28.47 | 243,983 | — | — |
| 2013-10-15 | $13.47 | $27.53 | 177,146 | — | — |
| 2013-10-14 | $13.22 | $27.03 | 112,292 | — | — |
| 2013-10-11 | $12.88 | $26.33 | 140,188 | — | — |
| 2013-10-10 | $12.72 | $26.00 | 125,319 | — | — |
| 2013-10-09 | $12.75 | $26.06 | 237,469 | — | — |
| 2013-10-08 | $12.53 | $25.63 | 217,362 | — | — |
| 2013-10-07 | $12.99 | $26.57 | 373,125 | — | — |
| 2013-10-04 | $13.49 | $27.58 | 807,990 | — | — |
| 2013-10-03 | $13.21 | $27.00 | 274,428 | — | — |
| 2013-10-02 | $12.63 | $25.83 | 197,254 | — | — |
| 2013-10-01 | $13.24 | $27.07 | 232,938 | — | — |
| 2013-09-30 | $12.53 | $25.63 | 199,378 | — | — |
| 2013-09-27 | $12.91 | $26.39 | 86,378 | — | — |
| 2013-09-26 | $12.68 | $25.92 | 51,969 | — | — |
| 2013-09-25 | $12.70 | $25.97 | 173,464 | — | — |
| 2013-09-24 | $12.56 | $25.68 | 104,645 | — | — |
| 2013-09-23 | $12.15 | $24.83 | 146,701 | — | — |
| 2013-09-20 | $12.26 | $25.06 | 182,385 | — | — |
| 2013-09-19 | $12.00 | $24.53 | 117,956 | — | — |
| 2013-09-18 | $12.17 | $24.89 | 90,910 | — | — |
| 2013-09-17 | $11.91 | $24.34 | 87,794 | — | — |
| 2013-09-16 | $11.77 | $24.05 | 100,539 | — | — |
| 2013-09-13 | $11.88 | $24.28 | 54,093 | — | — |
| 2013-09-12 | $11.68 | $23.88 | 97,423 | — | — |
| 2013-09-11 | $11.96 | $24.44 | 161,287 | — | — |
| 2013-09-10 | $12.07 | $24.67 | 154,490 | — | — |
| 2013-09-09 | $11.86 | $24.24 | 104,362 | — | — |
| 2013-09-06 | $11.45 | $23.42 | 103,795 | — | — |
| 2013-09-05 | $11.58 | $23.68 | 100,114 | — | — |
| 2013-09-04 | $11.64 | $23.79 | 104,787 | — | — |
| 2013-09-03 | $11.48 | $23.48 | 132,966 | — | — |
| 2013-08-30 | $11.74 | $24.00 | 130,275 | — | — |
| 2013-08-29 | $12.23 | $25.01 | 147,409 | — | — |
| 2013-08-28 | $11.60 | $23.71 | 153,215 | — | — |
| 2013-08-27 | $11.84 | $24.08 | 178,845 | — | — |
| 2013-08-26 | $12.22 | $24.86 | 120,929 | — | — |
| 2013-08-23 | $12.35 | $25.13 | 136,081 | — | — |
| 2013-08-22 | $12.56 | $25.56 | 137,355 | — | — |
| 2013-08-21 | $12.38 | $25.19 | 100,255 | — | — |
| 2013-08-20 | $12.37 | $25.16 | 166,951 | — | — |
| 2013-08-19 | $12.01 | $24.44 | 151,799 | — | — |
| 2013-08-16 | $12.18 | $24.79 | 167,800 | — | — |
| 2013-08-15 | $12.11 | $24.64 | 129,851 | — | — |
| 2013-08-14 | $12.41 | $25.25 | 194,280 | — | — |
| 2013-08-13 | $12.51 | $25.45 | 148,542 | — | — |
| 2013-08-12 | $12.75 | $25.95 | 212,689 | — | — |
| 2013-08-09 | $12.80 | $26.04 | 203,484 | — | — |
| 2013-08-08 | $12.83 | $26.11 | 197,395 | — | — |
| 2013-08-07 | $13.18 | $26.81 | 437,555 | — | — |
| 2013-08-06 | $13.12 | $26.70 | 123,054 | — | — |
| 2013-08-05 | $13.28 | $27.01 | 173,606 | — | — |
| 2013-08-02 | $13.03 | $26.51 | 232,230 | — | — |
| 2013-08-01 | $13.61 | $27.69 | 418,297 | — | — |
| 2013-07-31 | $12.34 | $25.11 | 226,483 | — | — |
| 2013-07-30 | $12.24 | $24.90 | 240,387 | — | — |
| 2013-07-29 | $11.95 | $24.32 | 330,009 | — | — |
| 2013-07-26 | $11.69 | $23.78 | 113,577 | — | — |
| 2013-07-25 | $11.77 | $23.94 | 219,280 | — | — |
| 2013-07-24 | $11.59 | $23.59 | 233,519 | — | — |
| 2013-07-23 | $11.78 | $23.96 | 319,790 | — | — |
| 2013-07-22 | $11.90 | $24.21 | 261,494 | — | — |
| 2013-07-19 | $11.87 | $24.15 | 237,874 | — | — |
| 2013-07-18 | $12.00 | $24.43 | 193,482 | — | — |
| 2013-07-17 | $12.26 | $24.94 | 231,844 | — | — |
| 2013-07-16 | $12.12 | $24.67 | 241,560 | — | — |
| 2013-07-15 | $12.26 | $24.95 | 369,040 | — | — |
| 2013-07-12 | $11.83 | $24.06 | 121,952 | — | — |
| 2013-07-11 | $11.82 | $24.05 | 237,707 | — | — |
| 2013-07-10 | $11.87 | $24.15 | 223,803 | — | — |
| 2013-07-09 | $11.77 | $23.94 | 288,632 | — | — |
| 2013-07-08 | $11.46 | $23.32 | 295,165 | — | — |
| 2013-07-05 | $11.73 | $23.87 | 200,685 | — | — |
| 2013-07-03 | $11.29 | $22.98 | 207,554 | — | — |
| 2013-07-02 | $11.16 | $22.70 | 1,391,062 | — | — |
| 2013-07-01 | $11.53 | $23.45 | 522,486 | — | — |
| 2013-06-28 | $11.16 | $22.70 | 550,796 | — | — |
| 2013-06-27 | $11.34 | $23.07 | 383,447 | — | — |
| 2013-06-26 | $11.37 | $23.14 | 711,612 | — | — |
| 2013-06-25 | $11.68 | $23.77 | 466,367 | — | — |
| 2013-06-24 | $11.42 | $23.24 | 565,538 | — | — |
| 2013-06-21 | $11.67 | $23.75 | 501,211 | — | — |
| 2013-06-20 | $11.77 | $23.94 | 366,695 | — | — |
| 2013-06-19 | $12.01 | $24.44 | 281,261 | — | — |
| 2013-06-18 | $12.11 | $24.64 | 459,164 | — | — |
| 2013-06-17 | $11.69 | $23.79 | 683,302 | — | — |
| 2013-06-14 | $12.16 | $24.74 | 389,980 | — | — |
| 2013-06-13 | $12.18 | $24.78 | 428,509 | — | — |
| 2013-06-12 | $12.17 | $24.75 | 257,976 | — | — |
| 2013-06-11 | $12.00 | $24.41 | 412,259 | — | — |
| 2013-06-10 | $12.27 | $24.96 | 485,129 | — | — |
| 2013-06-07 | $11.49 | $23.37 | 658,845 | — | — |
| 2013-06-06 | $10.79 | $21.96 | 211,239 | — | — |
| 2013-06-05 | $10.45 | $21.27 | 164,837 | — | — |
| 2013-06-04 | $10.71 | $21.79 | 187,954 | — | — |
| 2013-06-03 | $10.46 | $21.28 | 288,967 | — | — |
| 2013-05-31 | $10.38 | $21.12 | 401,371 | — | — |
| 2013-05-30 | $10.61 | $21.58 | 281,596 | — | — |
| 2013-05-29 | $10.83 | $22.03 | 270,708 | — | — |
| 2013-05-28 | $10.57 | $21.51 | 277,911 | — | — |
| 2013-05-24 | $10.73 | $21.83 | 152,105 | — | — |
| 2013-05-23 | $10.86 | $22.11 | 205,711 | — | — |
| 2013-05-22 | $10.64 | $21.64 | 295,165 | — | — |
| 2013-05-21 | $10.35 | $21.05 | 108,216 | — | — |
| 2013-05-20 | $10.32 | $20.99 | 184,436 | — | — |
| 2013-05-17 | $10.38 | $21.12 | 341,232 | — | — |
| 2013-05-16 | $10.20 | $20.75 | 187,117 | — | — |
| 2013-05-15 | $10.31 | $20.98 | 342,405 | — | — |
| 2013-05-14 | $9.98 | $20.30 | 253,453 | — | — |
| 2013-05-13 | $9.56 | $19.45 | 284,444 | — | — |
| 2013-05-10 | $9.52 | $19.36 | 211,909 | — | — |
| 2013-05-09 | $9.41 | $19.14 | 265,515 | — | — |
| 2013-05-08 | $9.39 | $19.11 | 238,879 | — | — |
| 2013-05-07 | $9.16 | $18.64 | 458,327 | — | — |
| 2013-05-06 | $8.35 | $16.99 | 227,656 | — | — |
| 2013-05-03 | $8.52 | $17.34 | 124,968 | — | — |
| 2013-05-02 | $8.35 | $16.98 | 184,604 | — | — |
| 2013-05-01 | $8.27 | $16.83 | 281,261 | — | — |
| 2013-04-30 | $8.83 | $17.96 | 180,248 | — | — |
| 2013-04-29 | $8.81 | $17.93 | 103,191 | — | — |
| 2013-04-26 | $8.59 | $17.48 | 84,094 | — | — |
| 2013-04-25 | $8.75 | $17.81 | 142,222 | — | — |
| 2013-04-24 | $8.60 | $17.50 | 124,633 | — | — |
| 2013-04-23 | $8.63 | $17.55 | 238,209 | — | — |
| 2013-04-22 | $8.38 | $17.04 | 356,476 | — | — |
| 2013-04-19 | $8.17 | $16.62 | 139,709 | — | — |
| 2013-04-18 | $8.08 | $16.45 | 218,777 | — | — |
| 2013-04-17 | $8.07 | $16.42 | 139,207 | — | — |
| 2013-04-16 | $8.11 | $16.49 | 201,020 | — | — |
| 2013-04-15 | $8.09 | $16.47 | 344,750 | — | — |
| 2013-04-12 | $8.44 | $17.17 | 251,276 | — | — |
| 2013-04-11 | $8.13 | $16.54 | 129,658 | — | — |
| 2013-04-10 | $7.86 | $16.00 | 367,197 | — | — |
| 2013-04-09 | $8.00 | $16.28 | 369,543 | — | — |
| 2013-04-08 | $7.92 | $16.12 | 341,902 | — | — |
| 2013-04-05 | $7.74 | $15.74 | 347,598 | — | — |
| 2013-04-04 | $7.37 | $14.99 | 285,114 | — | — |
| 2013-04-03 | $7.08 | $14.41 | 212,914 | — | — |
| 2013-04-02 | $7.00 | $14.24 | 216,600 | — | — |
| 2013-04-01 | $7.09 | $14.43 | 162,659 | — | — |
| 2013-03-28 | $7.20 | $14.65 | 148,588 | — | — |
| 2013-03-27 | $7.07 | $14.38 | 74,545 | — | — |
| 2013-03-26 | $7.18 | $14.60 | 209,731 | — | — |
| 2013-03-25 | $7.13 | $14.51 | 145,405 | — | — |
| 2013-03-22 | $6.93 | $14.10 | 81,413 | — | — |
| 2013-03-21 | $6.92 | $14.08 | 166,177 | — | — |
| 2013-03-20 | $6.82 | $13.87 | 74,378 | — | — |
| 2013-03-19 | $6.92 | $14.08 | 202,528 | — | — |
| 2013-03-18 | $6.76 | $13.75 | 154,618 | — | — |
| 2013-03-15 | $6.55 | $13.34 | 236,869 | — | — |
| 2013-03-14 | $6.50 | $13.23 | 137,532 | — | — |
| 2013-03-13 | $6.34 | $12.90 | 55,783 | — | — |
| 2013-03-12 | $6.24 | $12.70 | 94,982 | — | — |
| 2013-03-11 | $6.26 | $12.74 | 117,597 | — | — |
| 2013-03-08 | $6.38 | $12.98 | 166,679 | — | — |
| 2013-03-07 | $6.49 | $13.22 | 160,481 | — | — |
| 2013-03-06 | $6.08 | $12.38 | 63,489 | — | — |
| 2013-03-05 | $6.04 | $12.29 | 79,571 | — | — |
| 2013-03-04 | $6.07 | $12.35 | 84,094 | — | — |
| 2013-03-01 | $6.08 | $12.36 | 95,987 | — | — |
| 2013-02-28 | $6.04 | $12.28 | 76,053 | — | — |
| 2013-02-27 | $6.09 | $12.40 | 67,509 | — | — |
| 2013-02-26 | $6.07 | $12.34 | 70,692 | — | — |
| 2013-02-25 | $6.08 | $12.38 | 137,196 | — | — |
| 2013-02-22 | $6.43 | $13.08 | 66,672 | — | — |
| 2013-02-21 | $6.36 | $12.94 | 68,012 | — | — |
| 2013-02-20 | $6.39 | $13.01 | 133,176 | — | — |
| 2013-02-19 | $6.54 | $13.31 | 370,213 | — | — |
| 2013-02-15 | $6.38 | $12.98 | 91,129 | — | — |
| 2013-02-14 | $6.26 | $12.74 | 73,037 | — | — |
| 2013-02-13 | $6.24 | $12.69 | 78,063 | — | — |
| 2013-02-12 | $6.25 | $12.72 | 71,530 | — | — |
| 2013-02-11 | $6.21 | $12.63 | 55,448 | — | — |
| 2013-02-08 | $6.15 | $12.51 | 45,732 | — | — |
| 2013-02-07 | $6.15 | $12.52 | 34,341 | — | — |
| 2013-02-06 | $6.27 | $12.75 | 56,621 | — | — |
| 2013-02-05 | $6.26 | $12.73 | 77,225 | — | — |
| 2013-02-04 | $6.15 | $12.51 | 93,307 | — | — |
| 2013-02-01 | $6.17 | $12.56 | 101,850 | — | — |
| 2013-01-31 | $6.10 | $12.41 | 117,262 | — | — |
| 2013-01-30 | $5.96 | $12.13 | 92,804 | — | — |
| 2013-01-29 | $6.04 | $12.28 | 69,352 | — | — |
| 2013-01-28 | $5.99 | $12.18 | 179,578 | — | — |
| 2013-01-25 | $5.85 | $11.90 | 102,185 | — | — |
| 2013-01-24 | $5.91 | $12.02 | 81,916 | — | — |
| 2013-01-23 | $5.92 | $12.04 | 114,749 | — | — |
| 2013-01-22 | $6.05 | $12.32 | 120,780 | — | — |
| 2013-01-18 | $6.08 | $12.36 | 92,804 | — | — |
| 2013-01-17 | $6.07 | $12.34 | 94,647 | — | — |
| 2013-01-16 | $6.15 | $12.51 | 54,778 | — | — |
| 2013-01-15 | $6.17 | $12.56 | 135,856 | — | — |
| 2013-01-14 | $6.24 | $12.69 | 131,333 | — | — |
| 2013-01-11 | $5.99 | $12.19 | 44,225 | — | — |
| 2013-01-10 | $5.93 | $12.06 | 96,155 | — | — |
| 2013-01-09 | $5.89 | $11.98 | 72,367 | — | — |
| 2013-01-08 | $5.84 | $11.89 | 131,166 | — | — |
| 2013-01-07 | $5.81 | $11.82 | 120,445 | — | — |
| 2013-01-04 | $5.74 | $11.68 | 160,146 | — | — |
| 2013-01-03 | $5.68 | $11.56 | 138,034 | — | — |
| 2013-01-02 | $5.68 | $11.56 | 196,162 | — | — |