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
- 1994-12-20 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 | $12.31 | $20.85 | 15,450 | — | — |
| 2013-12-30 | $12.26 | $20.77 | 10,923 | — | — |
| 2013-12-27 | $12.31 | $20.85 | 22,338 | — | — |
| 2013-12-26 | $12.35 | $20.92 | 18,697 | — | — |
| 2013-12-24 | $12.30 | $20.84 | 12,989 | — | — |
| 2013-12-23 | $12.42 | $21.04 | 44,578 | — | — |
| 2013-12-20 | $12.00 | $20.34 | 49,203 | — | — |
| 2013-12-19 | $12.30 | $20.84 | 28,045 | — | — |
| 2013-12-18 | $12.31 | $20.85 | 34,737 | — | — |
| 2013-12-17 | $12.18 | $20.65 | 48,612 | — | — |
| 2013-12-16 | $12.36 | $20.94 | 39,067 | — | — |
| 2013-12-13 | $12.04 | $20.41 | 19,976 | — | — |
| 2013-12-12 | $12.24 | $20.73 | 36,312 | — | — |
| 2013-12-11 | $12.19 | $20.67 | 21,748 | — | — |
| 2013-12-10 | $12.19 | $20.67 | 40,937 | — | — |
| 2013-12-09 | $12.26 | $20.77 | 44,282 | — | — |
| 2013-12-06 | $12.31 | $20.85 | 38,673 | — | — |
| 2013-12-05 | $12.15 | $20.60 | 32,474 | — | — |
| 2013-12-04 | $12.29 | $20.82 | 44,774 | — | — |
| 2013-12-03 | $12.33 | $20.89 | 44,873 | — | — |
| 2013-12-02 | $12.12 | $20.54 | 89,155 | — | — |
| 2013-11-29 | $12.37 | $20.96 | 64,455 | — | — |
| 2013-11-27 | $12.18 | $20.65 | 130,977 | — | — |
| 2013-11-26 | $11.55 | $19.58 | 352,094 | — | — |
| 2013-11-25 | $11.73 | $19.87 | 60,716 | — | — |
| 2013-11-22 | $11.58 | $19.63 | 87,581 | — | — |
| 2013-11-21 | $11.81 | $20.01 | 61,798 | — | — |
| 2013-11-20 | $11.49 | $19.48 | 95,453 | — | — |
| 2013-11-19 | $11.51 | $19.51 | 46,939 | — | — |
| 2013-11-18 | $11.91 | $20.18 | 80,791 | — | — |
| 2013-11-15 | $12.18 | $19.40 | 104,408 | — | — |
| 2013-11-14 | $12.04 | $19.17 | 104,113 | — | — |
| 2013-11-13 | $11.99 | $19.09 | 64,947 | — | — |
| 2013-11-12 | $12.02 | $19.14 | 47,038 | — | — |
| 2013-11-11 | $11.96 | $19.04 | 33,655 | — | — |
| 2013-11-08 | $11.88 | $18.91 | 12,793 | — | — |
| 2013-11-07 | $11.89 | $18.93 | 24,798 | — | — |
| 2013-11-06 | $11.92 | $18.98 | 25,585 | — | — |
| 2013-11-05 | $12.04 | $19.17 | 21,452 | — | — |
| 2013-11-04 | $12.02 | $19.14 | 17,910 | — | — |
| 2013-11-01 | $11.58 | $18.44 | 21,157 | — | — |
| 2013-10-31 | $11.64 | $18.52 | 52,155 | — | — |
| 2013-10-30 | $11.71 | $18.64 | 74,985 | — | — |
| 2013-10-29 | $11.92 | $18.98 | 55,107 | — | — |
| 2013-10-28 | $12.17 | $19.38 | 56,386 | — | — |
| 2013-10-25 | $12.37 | $19.69 | 92,304 | — | — |
| 2013-10-24 | $12.32 | $19.61 | 40,740 | — | — |
| 2013-10-23 | $12.17 | $19.38 | 115,331 | — | — |
| 2013-10-22 | $12.35 | $19.66 | 100,472 | — | — |
| 2013-10-21 | $12.09 | $19.25 | 138,653 | — | — |
| 2013-10-18 | $11.79 | $18.77 | 107,163 | — | — |
| 2013-10-17 | $11.77 | $18.73 | 126,057 | — | — |
| 2013-10-16 | $11.02 | $17.54 | 60,618 | — | — |
| 2013-10-15 | $11.00 | $17.51 | 49,596 | — | — |
| 2013-10-14 | $11.00 | $17.51 | 82,365 | — | — |
| 2013-10-11 | $10.67 | $16.99 | 83,546 | — | — |
| 2013-10-10 | $10.16 | $16.18 | 78,527 | — | — |
| 2013-10-09 | $9.86 | $15.69 | 67,604 | — | — |
| 2013-10-08 | $9.57 | $15.24 | 68,490 | — | — |
| 2013-10-07 | $9.49 | $15.11 | 29,226 | — | — |
| 2013-10-04 | $9.38 | $14.93 | 22,141 | — | — |
| 2013-10-03 | $9.21 | $14.66 | 9,053 | — | — |
| 2013-10-02 | $9.21 | $14.66 | 15,646 | — | — |
| 2013-10-01 | $9.35 | $14.88 | 36,902 | — | — |
| 2013-09-30 | $9.06 | $14.43 | 36,508 | — | — |
| 2013-09-27 | $8.96 | $14.27 | 22,436 | — | — |
| 2013-09-26 | $8.86 | $14.11 | 16,729 | — | — |
| 2013-09-25 | $8.88 | $14.14 | 60,618 | — | — |
| 2013-09-24 | $8.63 | $13.74 | 30,210 | — | — |
| 2013-09-23 | $8.75 | $13.93 | 25,684 | — | — |
| 2013-09-20 | $8.45 | $13.46 | 25,389 | — | — |
| 2013-09-19 | $8.88 | $14.14 | 31,490 | — | — |
| 2013-09-18 | $8.80 | $14.01 | 39,362 | — | — |
| 2013-09-17 | $8.61 | $13.70 | 13,580 | — | — |
| 2013-09-16 | $8.65 | $13.77 | 69,080 | — | — |
| 2013-09-13 | $8.27 | $13.17 | 41,429 | — | — |
| 2013-09-12 | $8.24 | $13.12 | 34,245 | — | — |
| 2013-09-11 | $8.32 | $13.25 | 38,968 | — | — |
| 2013-09-10 | $8.14 | $12.96 | 76,362 | — | — |
| 2013-09-09 | $7.64 | $12.17 | 129,304 | — | — |
| 2013-09-06 | $7.70 | $12.26 | 172,406 | — | — |
| 2013-09-05 | $7.45 | $11.86 | 396,573 | — | — |
| 2013-09-04 | $8.41 | $13.40 | 57,370 | — | — |
| 2013-09-03 | $8.59 | $13.67 | 234,401 | — | — |
| 2013-08-30 | $8.56 | $13.62 | 14,564 | — | — |
| 2013-08-29 | $8.65 | $13.77 | 9,053 | — | — |
| 2013-08-28 | $8.70 | $13.85 | 19,189 | — | — |
| 2013-08-27 | $8.55 | $13.61 | 18,992 | — | — |
| 2013-08-26 | $8.68 | $13.82 | 46,841 | — | — |
| 2013-08-23 | $8.72 | $13.88 | 8,856 | — | — |
| 2013-08-22 | $8.80 | $14.01 | 30,702 | — | — |
| 2013-08-21 | $8.64 | $13.75 | 19,779 | — | — |
| 2013-08-20 | $8.63 | $13.74 | 14,662 | — | — |
| 2013-08-19 | $8.79 | $13.99 | 318,341 | — | — |
| 2013-08-16 | $8.50 | $13.53 | 33,753 | — | — |
| 2013-08-15 | $8.84 | $14.08 | 31,391 | — | — |
| 2013-08-14 | $8.74 | $13.91 | 39,264 | — | — |
| 2013-08-13 | $8.61 | $13.70 | 39,362 | — | — |
| 2013-08-12 | $8.41 | $13.40 | 11,612 | — | — |
| 2013-08-09 | $8.32 | $13.25 | 8,561 | — | — |
| 2013-08-08 | $8.12 | $12.93 | 15,843 | — | — |
| 2013-08-07 | $7.98 | $12.70 | 42,314 | — | — |
| 2013-08-06 | $8.08 | $12.86 | 22,338 | — | — |
| 2013-08-05 | $8.00 | $12.73 | 15,154 | — | — |
| 2013-08-02 | $8.14 | $12.96 | 20,763 | — | — |
| 2013-08-01 | $8.01 | $12.75 | 8,364 | — | — |
| 2013-07-31 | $7.91 | $12.59 | 18,992 | — | — |
| 2013-07-30 | $7.87 | $12.52 | 15,154 | — | — |
| 2013-07-29 | $7.90 | $12.57 | 33,851 | — | — |
| 2013-07-26 | $7.99 | $12.72 | 8,561 | — | — |
| 2013-07-25 | $7.98 | $12.70 | 43,397 | — | — |
| 2013-07-24 | $8.13 | $12.94 | 11,513 | — | — |
| 2013-07-23 | $8.11 | $12.91 | 24,700 | — | — |
| 2013-07-22 | $8.13 | $12.94 | 33,458 | — | — |
| 2013-07-19 | $7.91 | $12.59 | 28,734 | — | — |
| 2013-07-18 | $7.86 | $12.51 | 39,559 | — | — |
| 2013-07-17 | $7.63 | $12.15 | 28,242 | — | — |
| 2013-07-16 | $7.63 | $12.15 | 31,391 | — | — |
| 2013-07-15 | $7.64 | $12.17 | 17,319 | — | — |
| 2013-07-12 | $7.66 | $12.20 | 10,726 | — | — |
| 2013-07-11 | $7.65 | $12.18 | 37,492 | — | — |
| 2013-07-10 | $7.49 | $11.92 | 26,176 | — | — |
| 2013-07-09 | $7.40 | $11.78 | 43,101 | — | — |
| 2013-07-08 | $7.40 | $11.78 | 56,485 | — | — |
| 2013-07-05 | $7.47 | $11.89 | 34,343 | — | — |
| 2013-07-03 | $7.52 | $11.97 | 17,418 | — | — |
| 2013-07-02 | $7.48 | $11.91 | 26,963 | — | — |
| 2013-07-01 | $7.62 | $12.13 | 25,881 | — | — |
| 2013-06-28 | $7.55 | $12.02 | 45,365 | — | — |
| 2013-06-27 | $7.56 | $12.04 | 67,506 | — | — |
| 2013-06-26 | $7.40 | $11.78 | 52,745 | — | — |
| 2013-06-25 | $7.53 | $11.99 | 48,120 | — | — |
| 2013-06-24 | $7.11 | $11.32 | 151,249 | — | — |
| 2013-06-21 | $7.45 | $11.86 | 1,544,174 | — | — |
| 2013-06-20 | $7.16 | $11.41 | 249,949 | — | — |
| 2013-06-19 | $7.37 | $11.73 | 265,694 | — | — |
| 2013-06-18 | $7.65 | $12.18 | 224,265 | — | — |
| 2013-06-17 | $7.75 | $12.34 | 175,161 | — | — |
| 2013-06-14 | $7.71 | $12.28 | 254,476 | — | — |
| 2013-06-13 | $8.35 | $13.30 | 143,475 | — | — |
| 2013-06-12 | $8.69 | $13.83 | 157,153 | — | — |
| 2013-06-11 | $8.93 | $14.22 | 62,684 | — | — |
| 2013-06-10 | $9.17 | $14.59 | 29,620 | — | — |
| 2013-06-07 | $9.08 | $14.46 | 36,705 | — | — |
| 2013-06-06 | $9.25 | $14.72 | 28,833 | — | — |
| 2013-06-05 | $9.21 | $14.66 | 49,006 | — | — |
| 2013-06-04 | $9.25 | $14.72 | 15,548 | — | — |
| 2013-06-03 | $9.49 | $15.11 | 43,298 | — | — |
| 2013-05-31 | $9.59 | $15.27 | 169,651 | — | — |
| 2013-05-30 | $9.23 | $14.69 | 34,934 | — | — |
| 2013-05-29 | $9.05 | $14.41 | 34,245 | — | — |
| 2013-05-28 | $9.12 | $14.51 | 27,750 | — | — |
| 2013-05-24 | $9.10 | $14.48 | 26,668 | — | — |
| 2013-05-23 | $9.12 | $14.51 | 29,718 | — | — |
| 2013-05-22 | $9.11 | $14.50 | 54,516 | — | — |
| 2013-05-21 | $9.02 | $14.37 | 19,583 | — | — |
| 2013-05-20 | $8.81 | $14.03 | 183,132 | — | — |
| 2013-05-17 | $9.10 | $14.48 | 41,527 | — | — |
| 2013-05-16 | $9.21 | $14.66 | 19,878 | — | — |
| 2013-05-15 | $9.22 | $14.67 | 75,280 | — | — |
| 2013-05-14 | $9.16 | $14.58 | 31,490 | — | — |
| 2013-05-13 | $9.11 | $14.50 | 34,639 | — | — |
| 2013-05-10 | $9.18 | $14.61 | 11,513 | — | — |
| 2013-05-09 | $9.15 | $14.56 | 44,873 | — | — |
| 2013-05-08 | $9.15 | $14.56 | 65,341 | — | — |
| 2013-05-07 | $9.02 | $14.37 | 23,814 | — | — |
| 2013-05-06 | $8.91 | $14.19 | 40,740 | — | — |
| 2013-05-03 | $8.77 | $13.96 | 23,322 | — | — |
| 2013-05-02 | $8.74 | $13.91 | 29,226 | — | — |
| 2013-05-01 | $8.76 | $13.95 | 18,402 | — | — |
| 2013-04-30 | $8.76 | $13.95 | 19,091 | — | — |
| 2013-04-29 | $8.71 | $13.86 | 15,548 | — | — |
| 2013-04-26 | $8.79 | $13.99 | 18,008 | — | — |
| 2013-04-25 | $8.87 | $14.12 | 12,694 | — | — |
| 2013-04-24 | $8.86 | $14.11 | 10,136 | — | — |
| 2013-04-23 | $8.78 | $13.98 | 28,734 | — | — |
| 2013-04-22 | $8.74 | $13.91 | 23,814 | — | — |
| 2013-04-19 | $8.79 | $13.99 | 13,186 | — | — |
| 2013-04-18 | $8.79 | $13.99 | 20,763 | — | — |
| 2013-04-17 | $8.82 | $14.04 | 41,527 | — | — |
| 2013-04-16 | $9.19 | $14.63 | 46,250 | — | — |
| 2013-04-15 | $9.30 | $14.80 | 47,234 | — | — |
| 2013-04-12 | $9.46 | $15.06 | 42,216 | — | — |
| 2013-04-11 | $9.52 | $15.16 | 41,133 | — | — |
| 2013-04-10 | $9.68 | $15.42 | 57,961 | — | — |
| 2013-04-09 | $9.56 | $15.22 | 112,477 | — | — |
| 2013-04-08 | $9.50 | $15.13 | 54,910 | — | — |
| 2013-04-05 | $9.15 | $14.56 | 80,299 | — | — |
| 2013-04-04 | $9.24 | $14.71 | 10,431 | — | — |
| 2013-04-03 | $9.26 | $14.74 | 55,993 | — | — |
| 2013-04-02 | $9.50 | $15.13 | 64,455 | — | — |
| 2013-04-01 | $9.67 | $15.40 | 81,184 | — | — |
| 2013-03-28 | $9.58 | $15.26 | 20,862 | — | — |
| 2013-03-27 | $9.35 | $14.88 | 33,851 | — | — |
| 2013-03-26 | $9.31 | $14.82 | 22,732 | — | — |
| 2013-03-25 | $9.33 | $14.85 | 42,019 | — | — |
| 2013-03-22 | $9.21 | $14.66 | 41,921 | — | — |
| 2013-03-21 | $9.35 | $14.88 | 17,221 | — | — |
| 2013-03-20 | $9.40 | $14.97 | 192,481 | — | — |
| 2013-03-19 | $9.20 | $14.64 | 55,107 | — | — |
| 2013-03-18 | $9.32 | $14.84 | 17,024 | — | — |
| 2013-03-15 | $9.35 | $14.88 | 52,647 | — | — |
| 2013-03-14 | $9.32 | $14.84 | 23,716 | — | — |
| 2013-03-13 | $9.19 | $14.63 | 88,368 | — | — |
| 2013-03-12 | $9.14 | $14.54 | 88,958 | — | — |
| 2013-03-11 | $9.03 | $14.38 | 39,953 | — | — |
| 2013-03-08 | $9.33 | $14.85 | 121,924 | — | — |
| 2013-03-07 | $9.30 | $14.80 | 174,964 | — | — |
| 2013-03-06 | $9.14 | $14.54 | 130,485 | — | — |
| 2013-03-05 | $9.04 | $14.40 | 150,166 | — | — |
| 2013-03-04 | $8.60 | $13.69 | 31,785 | — | — |
| 2013-03-01 | $8.43 | $13.43 | 28,833 | — | — |
| 2013-02-28 | $8.39 | $13.36 | 36,705 | — | — |
| 2013-02-27 | $8.45 | $13.46 | 260,971 | — | — |
| 2013-02-26 | $8.35 | $13.30 | 35,918 | — | — |
| 2013-02-25 | $8.32 | $13.25 | 39,460 | — | — |
| 2013-02-22 | $8.43 | $13.43 | 16,040 | — | — |
| 2013-02-21 | $8.45 | $13.46 | 96,339 | — | — |
| 2013-02-20 | $8.37 | $13.33 | 25,881 | — | — |
| 2013-02-19 | $8.48 | $13.49 | 19,091 | — | — |
| 2013-02-15 | $8.37 | $13.33 | 23,716 | — | — |
| 2013-02-14 | $8.50 | $13.53 | 18,303 | — | — |
| 2013-02-13 | $8.41 | $13.40 | 48,711 | — | — |
| 2013-02-12 | $8.66 | $13.78 | 18,795 | — | — |
| 2013-02-11 | $8.68 | $13.82 | 27,750 | — | — |
| 2013-02-08 | $8.58 | $13.65 | 19,583 | — | — |
| 2013-02-07 | $8.71 | $13.86 | 19,287 | — | — |
| 2013-02-06 | $8.99 | $14.32 | 30,801 | — | — |
| 2013-02-05 | $8.85 | $14.09 | 26,373 | — | — |
| 2013-02-04 | $8.74 | $13.91 | 37,984 | — | — |
| 2013-02-01 | $8.85 | $14.09 | 23,912 | — | — |
| 2013-01-31 | $8.99 | $14.32 | 36,115 | — | — |
| 2013-01-30 | $9.15 | $14.56 | 37,788 | — | — |
| 2013-01-29 | $9.05 | $14.41 | 7,872 | — | — |
| 2013-01-28 | $8.97 | $14.29 | 59,634 | — | — |
| 2013-01-25 | $8.94 | $14.24 | 35,229 | — | — |
| 2013-01-24 | $9.00 | $14.33 | 47,923 | — | — |
| 2013-01-23 | $9.28 | $14.77 | 132,749 | — | — |
| 2013-01-22 | $9.63 | $15.34 | 214,425 | — | — |
| 2013-01-18 | $8.98 | $14.30 | 144,951 | — | — |
| 2013-01-17 | $8.47 | $13.48 | 8,364 | — | — |
| 2013-01-16 | $8.40 | $13.38 | 44,479 | — | — |
| 2013-01-15 | $8.33 | $13.27 | 22,830 | — | — |
| 2013-01-14 | $8.31 | $13.23 | 46,152 | — | — |
| 2013-01-11 | $8.41 | $13.40 | 20,271 | — | — |
| 2013-01-10 | $8.40 | $13.38 | 40,051 | — | — |
| 2013-01-09 | $8.27 | $13.17 | 63,078 | — | — |
| 2013-01-08 | $8.18 | $13.02 | 99,094 | — | — |
| 2013-01-07 | $8.12 | $12.93 | 79,905 | — | — |
| 2013-01-04 | $7.59 | $12.09 | 32,572 | — | — |
| 2013-01-03 | $7.57 | $12.05 | 71,836 | — | — |
| 2013-01-02 | $7.38 | $11.75 | 56,780 | — | — |