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
- 1998-08-04 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 | $13.10 | $13.10 | 8,510 | — | — |
| 2013-12-30 | $12.80 | $12.80 | 11,650 | — | — |
| 2013-12-27 | $13.10 | $13.10 | 10,350 | — | — |
| 2013-12-26 | $13.20 | $13.20 | 32,140 | — | — |
| 2013-12-24 | $13.30 | $13.30 | 5,570 | — | — |
| 2013-12-23 | $13.70 | $13.70 | 24,370 | — | — |
| 2013-12-20 | $15.40 | $15.40 | 9,530 | — | — |
| 2013-12-19 | $13.80 | $13.80 | 3,030 | — | — |
| 2013-12-18 | $14.00 | $14.00 | 7,200 | — | — |
| 2013-12-17 | $14.40 | $14.40 | 5,030 | — | — |
| 2013-12-16 | $14.30 | $14.30 | 6,650 | — | — |
| 2013-12-13 | $14.30 | $14.30 | 8,920 | — | — |
| 2013-12-12 | $13.90 | $13.90 | 4,250 | — | — |
| 2013-12-11 | $14.40 | $14.40 | 21,570 | — | — |
| 2013-12-10 | $14.60 | $14.60 | 19,650 | — | — |
| 2013-12-09 | $13.70 | $13.70 | 2,640 | — | — |
| 2013-12-06 | $13.90 | $13.90 | 5,740 | — | — |
| 2013-12-05 | $13.70 | $13.70 | 2,960 | — | — |
| 2013-12-04 | $13.60 | $13.60 | 3,760 | — | — |
| 2013-12-03 | $14.10 | $14.10 | 3,480 | — | — |
| 2013-12-02 | $14.80 | $14.80 | 7,090 | — | — |
| 2013-11-29 | $13.80 | $13.80 | 7,630 | — | — |
| 2013-11-27 | $14.60 | $14.60 | 580 | — | — |
| 2013-11-26 | $15.10 | $15.10 | 2,340 | — | — |
| 2013-11-25 | $15.30 | $15.30 | 15,190 | — | — |
| 2013-11-22 | $14.50 | $14.50 | 8,140 | — | — |
| 2013-11-21 | $15.20 | $15.20 | 3,010 | — | — |
| 2013-11-20 | $15.10 | $15.10 | 6,010 | — | — |
| 2013-11-19 | $15.50 | $15.50 | 5,460 | — | — |
| 2013-11-18 | $16.00 | $16.00 | 14,930 | — | — |
| 2013-11-15 | $15.30 | $15.30 | 18,500 | — | — |
| 2013-11-14 | $14.40 | $14.40 | 10,200 | — | — |
| 2013-11-13 | $14.40 | $14.40 | 10,190 | — | — |
| 2013-11-12 | $14.30 | $14.30 | 10,080 | — | — |
| 2013-11-11 | $14.10 | $14.10 | 12,760 | — | — |
| 2013-11-08 | $14.60 | $14.60 | 11,610 | — | — |
| 2013-11-07 | $15.00 | $15.00 | 24,450 | — | — |
| 2013-11-06 | $15.10 | $15.10 | 3,300 | — | — |
| 2013-11-05 | $15.40 | $15.40 | 16,170 | — | — |
| 2013-11-04 | $15.00 | $15.00 | 20,220 | — | — |
| 2013-11-01 | $15.90 | $15.90 | 7,360 | — | — |
| 2013-10-31 | $16.40 | $16.40 | 29,020 | — | — |
| 2013-10-30 | $15.90 | $15.90 | 52,160 | — | — |
| 2013-10-29 | $16.80 | $16.80 | 23,120 | — | — |
| 2013-10-28 | $17.10 | $17.10 | 32,670 | — | — |
| 2013-10-25 | $17.10 | $17.10 | 22,450 | — | — |
| 2013-10-24 | $19.20 | $19.20 | 37,760 | — | — |
| 2013-10-23 | $18.00 | $18.00 | 38,790 | — | — |
| 2013-10-22 | $17.00 | $17.00 | 7,680 | — | — |
| 2013-10-21 | $16.90 | $16.90 | 21,930 | — | — |
| 2013-10-18 | $16.70 | $16.70 | 7,610 | — | — |
| 2013-10-17 | $17.00 | $17.00 | 10,620 | — | — |
| 2013-10-16 | $17.00 | $17.00 | 29,010 | — | — |
| 2013-10-15 | $15.90 | $15.90 | 20,910 | — | — |
| 2013-10-14 | $16.50 | $16.50 | 31,130 | — | — |
| 2013-10-11 | $16.00 | $16.00 | 54,300 | — | — |
| 2013-10-10 | $14.60 | $14.60 | 4,800 | — | — |
| 2013-10-09 | $14.30 | $14.30 | 14,220 | — | — |
| 2013-10-08 | $14.20 | $14.20 | 13,440 | — | — |
| 2013-10-07 | $14.70 | $14.70 | 14,540 | — | — |
| 2013-10-04 | $14.40 | $14.40 | 52,070 | — | — |
| 2013-10-03 | $14.30 | $14.30 | 64,150 | — | — |
| 2013-10-02 | $12.70 | $12.70 | 11,290 | — | — |
| 2013-10-01 | $11.90 | $11.90 | 23,060 | — | — |
| 2013-09-30 | $11.90 | $11.90 | 102,080 | — | — |
| 2013-09-27 | $11.70 | $11.70 | 7,640 | — | — |
| 2013-09-26 | $11.30 | $11.30 | 11,030 | — | — |
| 2013-09-25 | $11.20 | $11.20 | 4,340 | — | — |
| 2013-09-24 | $11.50 | $11.50 | 6,860 | — | — |
| 2013-09-23 | $11.50 | $11.50 | 3,890 | — | — |
| 2013-09-20 | $11.50 | $11.50 | 8,750 | — | — |
| 2013-09-19 | $11.50 | $11.50 | 9,720 | — | — |
| 2013-09-18 | $11.50 | $11.50 | 6,140 | — | — |
| 2013-09-17 | $12.00 | $12.00 | 15,010 | — | — |
| 2013-09-16 | $11.70 | $11.70 | 4,410 | — | — |
| 2013-09-13 | $11.20 | $11.20 | 15,980 | — | — |
| 2013-09-12 | $11.00 | $11.00 | 15,850 | — | — |
| 2013-09-11 | $12.00 | $12.00 | 18,460 | — | — |
| 2013-09-10 | $12.20 | $12.20 | 4,660 | — | — |
| 2013-09-09 | $12.00 | $12.00 | 5,740 | — | — |
| 2013-09-06 | $11.90 | $11.90 | 6,720 | — | — |
| 2013-09-05 | $12.00 | $12.00 | 5,320 | — | — |
| 2013-09-04 | $12.00 | $12.00 | 6,640 | — | — |
| 2013-09-03 | $11.40 | $11.40 | 2,840 | — | — |
| 2013-08-30 | $11.40 | $11.40 | 4,120 | — | — |
| 2013-08-29 | $11.50 | $11.50 | 10,270 | — | — |
| 2013-08-28 | $11.30 | $11.30 | 3,590 | — | — |
| 2013-08-27 | $11.80 | $11.80 | 6,110 | — | — |
| 2013-08-26 | $11.70 | $11.70 | 3,800 | — | — |
| 2013-08-23 | $12.10 | $12.10 | 9,750 | — | — |
| 2013-08-22 | $12.40 | $12.40 | 11,620 | — | — |
| 2013-08-21 | $12.50 | $12.50 | 23,070 | — | — |
| 2013-08-20 | $12.40 | $12.40 | 33,280 | — | — |
| 2013-08-19 | $11.90 | $11.90 | 17,880 | — | — |
| 2013-08-16 | $11.20 | $11.20 | 29,520 | — | — |
| 2013-08-15 | $12.30 | $12.30 | 58,820 | — | — |
| 2013-08-14 | $10.10 | $10.10 | 16,210 | — | — |
| 2013-08-13 | $9.50 | $9.50 | 7,010 | — | — |
| 2013-08-12 | $9.40 | $9.40 | 22,380 | — | — |
| 2013-08-09 | $9.00 | $9.00 | 21,830 | — | — |
| 2013-08-08 | $9.40 | $9.40 | 34,260 | — | — |
| 2013-08-07 | $8.50 | $8.50 | 1,510 | — | — |
| 2013-08-06 | $8.50 | $8.50 | 7,340 | — | — |
| 2013-08-05 | $8.50 | $8.50 | 3,280 | — | — |
| 2013-08-02 | $8.60 | $8.60 | 14,940 | — | — |
| 2013-08-01 | $8.60 | $8.60 | 2,120 | — | — |
| 2013-07-31 | $8.70 | $8.70 | 1,500 | — | — |
| 2013-07-30 | $9.00 | $9.00 | 2,650 | — | — |
| 2013-07-29 | $9.00 | $9.00 | 4,410 | — | — |
| 2013-07-26 | $8.90 | $8.90 | 20,670 | — | — |
| 2013-07-25 | $9.60 | $9.60 | 18,360 | — | — |
| 2013-07-24 | $8.80 | $8.80 | 6,060 | — | — |
| 2013-07-23 | $9.00 | $9.00 | 3,520 | — | — |
| 2013-07-22 | $9.20 | $9.20 | 28,600 | — | — |
| 2013-07-19 | $8.80 | $8.80 | 7,660 | — | — |
| 2013-07-18 | $8.70 | $8.70 | 3,280 | — | — |
| 2013-07-17 | $8.20 | $8.20 | 1,190 | — | — |
| 2013-07-16 | $8.20 | $8.20 | 3,640 | — | — |
| 2013-07-15 | $8.20 | $8.20 | 3,840 | — | — |
| 2013-07-12 | $8.30 | $8.30 | 6,260 | — | — |
| 2013-07-11 | $8.10 | $8.10 | 3,470 | — | — |
| 2013-07-10 | $8.40 | $8.40 | 2,540 | — | — |
| 2013-07-09 | $8.00 | $8.00 | 2,800 | — | — |
| 2013-07-08 | $8.00 | $8.00 | 900 | — | — |
| 2013-07-05 | $7.50 | $7.50 | 1,990 | — | — |
| 2013-07-03 | $7.80 | $7.80 | 1,150 | — | — |
| 2013-07-02 | $7.50 | $7.50 | 3,380 | — | — |
| 2013-07-01 | $7.50 | $7.50 | 4,880 | — | — |
| 2013-06-28 | $8.00 | $8.00 | 50 | — | — |
| 2013-06-27 | $8.10 | $8.10 | 2,130 | — | — |
| 2013-06-26 | $7.40 | $7.40 | 7,760 | — | — |
| 2013-06-25 | $7.90 | $7.90 | 450 | — | — |
| 2013-06-24 | $7.60 | $7.60 | 4,660 | — | — |
| 2013-06-21 | $8.30 | $8.30 | 5,120 | — | — |
| 2013-06-20 | $8.10 | $8.10 | 1,110 | — | — |
| 2013-06-19 | $8.50 | $8.50 | 470 | — | — |
| 2013-06-18 | $8.30 | $8.30 | 2,340 | — | — |
| 2013-06-17 | $8.40 | $8.40 | 820 | — | — |
| 2013-06-14 | $8.40 | $8.40 | 340 | — | — |
| 2013-06-13 | $8.90 | $8.90 | 1,550 | — | — |
| 2013-06-12 | $8.30 | $8.30 | 2,090 | — | — |
| 2013-06-11 | $8.10 | $8.10 | 2,910 | — | — |
| 2013-06-10 | $8.40 | $8.40 | 5,640 | — | — |
| 2013-06-07 | $9.10 | $9.10 | 70 | — | — |
| 2013-06-06 | $9.70 | $9.70 | 4,430 | — | — |
| 2013-06-05 | $9.90 | $9.90 | 690 | — | — |
| 2013-06-04 | $9.40 | $9.40 | 1,020 | — | — |
| 2013-06-03 | $9.80 | $9.80 | 2,030 | — | — |
| 2013-05-31 | $9.80 | $9.80 | 900 | — | — |
| 2013-05-30 | $9.70 | $9.70 | 8,220 | — | — |
| 2013-05-29 | $9.80 | $9.80 | 700 | — | — |
| 2013-05-28 | $9.90 | $9.90 | 6,090 | — | — |
| 2013-05-24 | $9.50 | $9.50 | 7,120 | — | — |
| 2013-05-23 | $10.50 | $10.50 | 3,440 | — | — |
| 2013-05-22 | $9.70 | $9.70 | 24,060 | — | — |
| 2013-05-21 | $10.00 | $10.00 | 29,850 | — | — |
| 2013-05-20 | $9.00 | $9.00 | 8,910 | — | — |
| 2013-05-17 | $8.40 | $8.40 | 14,620 | — | — |
| 2013-05-16 | $8.10 | $8.10 | 27,970 | — | — |
| 2013-05-15 | $9.00 | $9.00 | 10,800 | — | — |
| 2013-05-14 | $8.60 | $8.60 | 11,350 | — | — |
| 2013-05-13 | $7.80 | $7.80 | 2,170 | — | — |
| 2013-05-10 | $8.10 | $8.10 | 12,560 | — | — |
| 2013-05-09 | $7.50 | $7.50 | 1,940 | — | — |
| 2013-05-08 | $7.50 | $7.50 | 2,190 | — | — |
| 2013-05-07 | $7.90 | $7.90 | 5,040 | — | — |
| 2013-05-06 | $7.80 | $7.80 | 2,330 | — | — |
| 2013-05-03 | $7.20 | $7.20 | 640 | — | — |
| 2013-05-02 | $7.60 | $7.60 | 1,220 | — | — |
| 2013-05-01 | $7.80 | $7.80 | 2,340 | — | — |
| 2013-04-30 | $7.80 | $7.80 | 3,200 | — | — |
| 2013-04-29 | $7.50 | $7.50 | 2,010 | — | — |
| 2013-04-26 | $7.70 | $7.70 | 570 | — | — |
| 2013-04-25 | $7.70 | $7.70 | 1,880 | — | — |
| 2013-04-24 | $6.80 | $6.80 | 1,870 | — | — |
| 2013-04-23 | $6.90 | $6.90 | 2,780 | — | — |
| 2013-04-22 | $7.10 | $7.10 | 2,460 | — | — |
| 2013-04-19 | $7.50 | $7.50 | 540 | — | — |
| 2013-04-18 | $7.70 | $7.70 | 16,160 | — | — |
| 2013-04-17 | $6.90 | $6.90 | 5,100 | — | — |
| 2013-04-16 | $6.60 | $6.60 | 9,560 | — | — |
| 2013-04-15 | $6.20 | $6.20 | 1,490 | — | — |
| 2013-04-12 | $6.40 | $6.40 | 980 | — | — |
| 2013-04-11 | $6.30 | $6.30 | 2,490 | — | — |
| 2013-04-10 | $6.80 | $6.80 | 1,520 | — | — |
| 2013-04-09 | $7.10 | $7.10 | 1,650 | — | — |
| 2013-04-08 | $7.40 | $7.40 | 3,160 | — | — |
| 2013-04-05 | $6.90 | $6.90 | 1,460 | — | — |
| 2013-04-04 | $6.60 | $6.60 | 2,470 | — | — |
| 2013-04-03 | $6.00 | $6.00 | 7,410 | — | — |
| 2013-04-02 | $6.00 | $6.00 | 1,450 | — | — |
| 2013-04-01 | $5.90 | $5.90 | 7,860 | — | — |
| 2013-03-28 | $6.50 | $6.50 | 1,890 | — | — |
| 2013-03-27 | $6.70 | $6.70 | 1,660 | — | — |
| 2013-03-26 | $6.80 | $6.80 | 1,990 | — | — |
| 2013-03-25 | $6.90 | $6.90 | 5,920 | — | — |
| 2013-03-22 | $6.80 | $6.80 | 5,090 | — | — |
| 2013-03-21 | $6.70 | $6.70 | 1,920 | — | — |
| 2013-03-20 | $6.80 | $6.80 | 1,700 | — | — |
| 2013-03-19 | $6.90 | $6.90 | 2,550 | — | — |
| 2013-03-18 | $7.30 | $7.30 | 1,650 | — | — |
| 2013-03-15 | $7.30 | $7.30 | 3,950 | — | — |
| 2013-03-14 | $7.50 | $7.50 | 3,070 | — | — |
| 2013-03-13 | $7.70 | $7.70 | 8,060 | — | — |
| 2013-03-12 | $7.20 | $7.20 | 8,990 | — | — |
| 2013-03-11 | $7.50 | $7.50 | 2,220 | — | — |
| 2013-03-08 | $7.50 | $7.50 | 2,290 | — | — |
| 2013-03-07 | $7.60 | $7.60 | 5,400 | — | — |
| 2013-03-06 | $7.30 | $7.30 | 2,100 | — | — |
| 2013-03-05 | $7.40 | $7.40 | 1,560 | — | — |
| 2013-03-04 | $7.30 | $7.30 | 1,090 | — | — |
| 2013-03-01 | $7.00 | $7.00 | 1,670 | — | — |
| 2013-02-28 | $7.30 | $7.30 | 1,160 | — | — |
| 2013-02-27 | $7.40 | $7.40 | 1,800 | — | — |
| 2013-02-26 | $7.30 | $7.30 | 1,580 | — | — |
| 2013-02-25 | $7.00 | $7.00 | 6,150 | — | — |
| 2013-02-22 | $7.40 | $7.40 | 640 | — | — |
| 2013-02-21 | $7.20 | $7.20 | 1,790 | — | — |
| 2013-02-20 | $7.30 | $7.30 | 3,550 | — | — |
| 2013-02-19 | $7.30 | $7.30 | 11,720 | — | — |
| 2013-02-15 | $8.20 | $8.20 | 3,040 | — | — |
| 2013-02-14 | $9.00 | $9.00 | 2,800 | — | — |
| 2013-02-13 | $8.60 | $8.60 | 1,720 | — | — |
| 2013-02-12 | $8.30 | $8.30 | 3,680 | — | — |
| 2013-02-11 | $7.90 | $7.90 | 4,630 | — | — |
| 2013-02-08 | $8.30 | $8.30 | 660 | — | — |
| 2013-02-07 | $8.00 | $8.00 | 7,070 | — | — |
| 2013-02-06 | $9.10 | $9.10 | 1,350 | — | — |
| 2013-02-05 | $9.20 | $9.20 | 4,690 | — | — |
| 2013-02-04 | $8.80 | $8.80 | 22,370 | — | — |
| 2013-02-01 | $10.70 | $10.70 | 57,100 | — | — |
| 2013-01-31 | $8.30 | $8.30 | 5,460 | — | — |
| 2013-01-30 | $7.70 | $7.70 | 5,430 | — | — |
| 2013-01-29 | $7.50 | $7.50 | 6,020 | — | — |
| 2013-01-28 | $7.90 | $7.90 | 1,940 | — | — |
| 2013-01-25 | $8.10 | $8.10 | 1,980 | — | — |
| 2013-01-24 | $8.50 | $8.50 | 3,900 | — | — |
| 2013-01-23 | $8.80 | $8.80 | 6,150 | — | — |
| 2013-01-22 | $8.20 | $8.20 | 3,590 | — | — |
| 2013-01-18 | $8.20 | $8.20 | 3,970 | — | — |
| 2013-01-17 | $8.80 | $8.80 | 3,840 | — | — |
| 2013-01-16 | $8.90 | $8.90 | 670 | — | — |
| 2013-01-15 | $9.30 | $9.30 | 3,680 | — | — |
| 2013-01-14 | $8.50 | $8.50 | 1,600 | — | — |
| 2013-01-11 | $8.50 | $8.50 | 6,500 | — | — |
| 2013-01-10 | $8.70 | $8.70 | 2,730 | — | — |
| 2013-01-09 | $9.10 | $9.10 | 3,500 | — | — |
| 2013-01-08 | $9.50 | $9.50 | 1,280 | — | — |
| 2013-01-07 | $9.80 | $9.80 | 2,260 | — | — |
| 2013-01-04 | $10.00 | $10.00 | 1,580 | — | — |
| 2013-01-03 | $9.80 | $9.80 | 5,880 | — | — |
| 2013-01-02 | $10.20 | $10.20 | 5,880 | — | — |