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
- 2010-02-03 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 | $9.72 | $9.72 | 597,597 | — | — |
| 2013-12-30 | $10.01 | $10.01 | 391,513 | — | — |
| 2013-12-27 | $9.94 | $9.94 | 468,167 | — | — |
| 2013-12-26 | $9.95 | $9.95 | 549,956 | — | — |
| 2013-12-24 | $9.87 | $9.87 | 439,989 | — | — |
| 2013-12-23 | $10.05 | $10.05 | 1,611,422 | — | — |
| 2013-12-20 | $9.85 | $9.85 | 2,816,527 | — | — |
| 2013-12-19 | $9.41 | $9.41 | 894,545 | — | — |
| 2013-12-18 | $9.06 | $9.06 | 816,099 | — | — |
| 2013-12-17 | $8.94 | $8.94 | 920,693 | — | — |
| 2013-12-16 | $9.09 | $9.09 | 1,627,303 | — | — |
| 2013-12-13 | $8.90 | $8.90 | 1,338,116 | — | — |
| 2013-12-12 | $9.22 | $9.22 | 1,093,943 | — | — |
| 2013-12-11 | $9.37 | $9.37 | 1,486,052 | — | — |
| 2013-12-10 | $9.51 | $9.51 | 934,305 | — | — |
| 2013-12-09 | $9.59 | $9.59 | 695,266 | — | — |
| 2013-12-06 | $9.45 | $9.45 | 631,984 | — | — |
| 2013-12-05 | $9.30 | $9.30 | 607,030 | — | — |
| 2013-12-04 | $9.47 | $9.47 | 674,252 | — | — |
| 2013-12-03 | $9.40 | $9.40 | 1,504,201 | — | — |
| 2013-12-02 | $9.64 | $9.64 | 1,192,090 | — | — |
| 2013-11-29 | $9.56 | $9.56 | 425,542 | — | — |
| 2013-11-27 | $9.51 | $9.51 | 1,232,327 | — | — |
| 2013-11-26 | $9.57 | $9.57 | 1,031,855 | — | — |
| 2013-11-25 | $9.30 | $9.30 | 1,247,014 | — | — |
| 2013-11-22 | $8.86 | $8.86 | 1,297,520 | — | — |
| 2013-11-21 | $8.82 | $8.82 | 810,010 | — | — |
| 2013-11-20 | $8.58 | $8.58 | 650,611 | — | — |
| 2013-11-19 | $8.53 | $8.53 | 833,531 | — | — |
| 2013-11-18 | $8.42 | $8.42 | 1,636,138 | — | — |
| 2013-11-15 | $8.33 | $8.33 | 1,222,178 | — | — |
| 2013-11-14 | $8.21 | $8.21 | 814,189 | — | — |
| 2013-11-13 | $8.02 | $8.02 | 1,546,230 | — | — |
| 2013-11-12 | $7.73 | $7.73 | 447,272 | — | — |
| 2013-11-11 | $7.79 | $7.79 | 571,448 | — | — |
| 2013-11-08 | $7.74 | $7.74 | 920,455 | — | — |
| 2013-11-07 | $7.75 | $7.75 | 1,260,148 | — | — |
| 2013-11-06 | $7.85 | $7.85 | 1,907,057 | — | — |
| 2013-11-05 | $8.11 | $8.11 | 683,446 | — | — |
| 2013-11-04 | $8.12 | $8.12 | 730,131 | — | — |
| 2013-11-01 | $8.03 | $8.03 | 1,258,357 | — | — |
| 2013-10-31 | $8.05 | $8.05 | 1,010,363 | — | — |
| 2013-10-30 | $8.26 | $8.26 | 1,718,047 | — | — |
| 2013-10-29 | $8.39 | $8.39 | 1,343,966 | — | — |
| 2013-10-28 | $8.27 | $8.27 | 1,132,628 | — | — |
| 2013-10-25 | $8.40 | $8.40 | 1,609,990 | — | — |
| 2013-10-24 | $8.53 | $8.53 | 2,046,994 | — | — |
| 2013-10-23 | $8.33 | $8.33 | 1,719,241 | — | — |
| 2013-10-22 | $8.45 | $8.45 | 1,739,300 | — | — |
| 2013-10-21 | $8.68 | $8.68 | 1,781,567 | — | — |
| 2013-10-18 | $8.96 | $8.96 | 962,006 | — | — |
| 2013-10-17 | $9.15 | $9.15 | 762,727 | — | — |
| 2013-10-16 | $9.30 | $9.30 | 783,980 | — | — |
| 2013-10-15 | $9.10 | $9.10 | 1,450,471 | — | — |
| 2013-10-14 | $8.95 | $8.95 | 973,588 | — | — |
| 2013-10-11 | $9.11 | $9.11 | 1,434,830 | — | — |
| 2013-10-10 | $8.95 | $8.95 | 1,857,506 | — | — |
| 2013-10-09 | $8.98 | $8.98 | 1,506,231 | — | — |
| 2013-10-08 | $9.20 | $9.20 | 1,557,573 | — | — |
| 2013-10-07 | $9.46 | $9.46 | 1,459,426 | — | — |
| 2013-10-04 | $9.65 | $9.65 | 1,600,079 | — | — |
| 2013-10-03 | $9.82 | $9.82 | 721,295 | — | — |
| 2013-10-02 | $10.17 | $10.17 | 1,581,572 | — | — |
| 2013-10-01 | $9.77 | $9.77 | 2,087,231 | — | — |
| 2013-09-30 | $9.92 | $9.92 | 1,790,642 | — | — |
| 2013-09-27 | $10.03 | $10.03 | 1,575,961 | — | — |
| 2013-09-26 | $9.86 | $9.86 | 1,019,557 | — | — |
| 2013-09-25 | $9.72 | $9.72 | 1,069,346 | — | — |
| 2013-09-24 | $9.95 | $9.95 | 1,156,747 | — | — |
| 2013-09-23 | $10.07 | $10.07 | 2,521,250 | — | — |
| 2013-09-20 | $10.13 | $10.13 | 2,879,689 | — | — |
| 2013-09-19 | $10.75 | $10.75 | 1,936,787 | — | — |
| 2013-09-18 | $11.30 | $11.30 | 1,660,973 | — | — |
| 2013-09-17 | $11.31 | $11.31 | 1,497,515 | — | — |
| 2013-09-16 | $11.42 | $11.42 | 1,363,548 | — | — |
| 2013-09-13 | $11.25 | $11.25 | 1,401,040 | — | — |
| 2013-09-12 | $10.91 | $10.91 | 991,736 | — | — |
| 2013-09-11 | $10.79 | $10.79 | 2,336,539 | — | — |
| 2013-09-10 | $11.14 | $11.14 | 1,003,557 | — | — |
| 2013-09-09 | $11.10 | $11.10 | 1,334,653 | — | — |
| 2013-09-06 | $10.72 | $10.72 | 1,083,674 | — | — |
| 2013-09-05 | $10.44 | $10.44 | 804,159 | — | — |
| 2013-09-04 | $10.19 | $10.19 | 687,266 | — | — |
| 2013-09-03 | $9.74 | $9.74 | 749,593 | — | — |
| 2013-08-30 | $9.76 | $9.76 | 479,033 | — | — |
| 2013-08-29 | $9.85 | $9.85 | 547,807 | — | — |
| 2013-08-28 | $9.45 | $9.45 | 1,002,482 | — | — |
| 2013-08-27 | $9.60 | $9.60 | 882,724 | — | — |
| 2013-08-26 | $10.04 | $10.04 | 1,318,534 | — | — |
| 2013-08-23 | $9.46 | $9.46 | 810,487 | — | — |
| 2013-08-22 | $9.39 | $9.39 | 1,440,800 | — | — |
| 2013-08-21 | $9.26 | $9.26 | 1,463,366 | — | — |
| 2013-08-20 | $8.99 | $8.99 | 742,549 | — | — |
| 2013-08-19 | $8.73 | $8.73 | 780,279 | — | — |
| 2013-08-16 | $8.67 | $8.67 | 1,179,075 | — | — |
| 2013-08-15 | $8.91 | $8.91 | 732,280 | — | — |
| 2013-08-14 | $9.38 | $9.38 | 432,825 | — | — |
| 2013-08-13 | $9.56 | $9.56 | 666,730 | — | — |
| 2013-08-12 | $9.75 | $9.75 | 502,793 | — | — |
| 2013-08-09 | $9.74 | $9.74 | 566,075 | — | — |
| 2013-08-08 | $9.64 | $9.64 | 548,285 | — | — |
| 2013-08-07 | $9.77 | $9.77 | 836,516 | — | — |
| 2013-08-06 | $9.86 | $9.86 | 806,905 | — | — |
| 2013-08-05 | $10.28 | $10.28 | 741,474 | — | — |
| 2013-08-02 | $10.54 | $10.54 | 1,357,936 | — | — |
| 2013-08-01 | $10.83 | $10.83 | 1,691,062 | — | — |
| 2013-07-31 | $10.25 | $10.25 | 1,051,675 | — | — |
| 2013-07-30 | $10.22 | $10.22 | 597,239 | — | — |
| 2013-07-29 | $10.16 | $10.16 | 827,800 | — | — |
| 2013-07-26 | $10.46 | $10.46 | 1,027,079 | — | — |
| 2013-07-25 | $10.38 | $10.38 | 1,162,598 | — | — |
| 2013-07-24 | $9.66 | $9.66 | 1,969,503 | — | — |
| 2013-07-23 | $9.46 | $9.46 | 2,582,503 | — | — |
| 2013-07-22 | $9.28 | $9.28 | 1,151,135 | — | — |
| 2013-07-19 | $9.41 | $9.41 | 573,836 | — | — |
| 2013-07-18 | $9.47 | $9.47 | 557,837 | — | — |
| 2013-07-17 | $9.39 | $9.39 | 751,742 | — | — |
| 2013-07-16 | $9.54 | $9.54 | 1,025,527 | — | — |
| 2013-07-15 | $9.49 | $9.49 | 895,381 | — | — |
| 2013-07-12 | $9.30 | $9.30 | 1,953,026 | — | — |
| 2013-07-11 | $8.84 | $8.84 | 1,036,153 | — | — |
| 2013-07-10 | $8.65 | $8.65 | 943,618 | — | — |
| 2013-07-09 | $8.74 | $8.74 | 868,754 | — | — |
| 2013-07-08 | $8.84 | $8.84 | 1,043,914 | — | — |
| 2013-07-05 | $8.78 | $8.78 | 1,031,974 | — | — |
| 2013-07-03 | $8.38 | $8.38 | 360,946 | — | — |
| 2013-07-02 | $8.36 | $8.36 | 1,190,537 | — | — |
| 2013-07-01 | $8.58 | $8.58 | 2,028,367 | — | — |
| 2013-06-28 | $8.32 | $8.32 | 3,895,306 | — | — |
| 2013-06-27 | $8.56 | $8.56 | 1,183,612 | — | — |
| 2013-06-26 | $8.97 | $8.97 | 1,853,924 | — | — |
| 2013-06-25 | $8.98 | $8.98 | 1,386,831 | — | — |
| 2013-06-24 | $9.22 | $9.22 | 1,382,891 | — | — |
| 2013-06-21 | $9.55 | $9.55 | 3,761,339 | — | — |
| 2013-06-20 | $9.47 | $9.47 | 1,356,026 | — | — |
| 2013-06-19 | $10.17 | $10.17 | 782,309 | — | — |
| 2013-06-18 | $10.41 | $10.41 | 1,577,752 | — | — |
| 2013-06-17 | $9.97 | $9.97 | 873,889 | — | — |
| 2013-06-14 | $9.85 | $9.85 | 1,471,366 | — | — |
| 2013-06-13 | $10.12 | $10.12 | 670,670 | — | — |
| 2013-06-12 | $10.28 | $10.28 | 1,256,446 | — | — |
| 2013-06-11 | $10.73 | $10.73 | 475,093 | — | — |
| 2013-06-10 | $11.06 | $11.06 | 1,297,042 | — | — |
| 2013-06-07 | $11.21 | $11.21 | 1,346,713 | — | — |
| 2013-06-06 | $10.79 | $10.79 | 1,436,143 | — | — |
| 2013-06-05 | $10.71 | $10.71 | 1,095,017 | — | — |
| 2013-06-04 | $10.48 | $10.48 | 991,856 | — | — |
| 2013-06-03 | $11.07 | $11.07 | 1,567,722 | — | — |
| 2013-05-31 | $11.18 | $11.18 | 2,815,094 | — | — |
| 2013-05-30 | $11.53 | $11.53 | 1,984,547 | — | — |
| 2013-05-29 | $10.95 | $10.95 | 2,145,737 | — | — |
| 2013-05-28 | $10.67 | $10.67 | 1,331,071 | — | — |
| 2013-05-24 | $10.75 | $10.75 | 1,178,000 | — | — |
| 2013-05-23 | $10.49 | $10.49 | 2,539,280 | — | — |
| 2013-05-22 | $10.81 | $10.81 | 7,970,547 | — | — |
| 2013-05-21 | $11.30 | $11.30 | 2,741,782 | — | — |
| 2013-05-20 | $11.58 | $11.58 | 1,885,565 | — | — |
| 2013-05-17 | $12.05 | $12.05 | 1,498,589 | — | — |
| 2013-05-16 | $12.23 | $12.23 | 783,861 | — | — |
| 2013-05-15 | $12.62 | $12.62 | 986,125 | — | — |
| 2013-05-14 | $13.37 | $13.37 | 829,949 | — | — |
| 2013-05-13 | $12.96 | $12.96 | 838,666 | — | — |
| 2013-05-10 | $12.40 | $12.40 | 486,674 | — | — |
| 2013-05-09 | $12.20 | $12.20 | 702,191 | — | — |
| 2013-05-08 | $12.22 | $12.22 | 920,216 | — | — |
| 2013-05-07 | $12.05 | $12.05 | 619,447 | — | — |
| 2013-05-06 | $12.05 | $12.05 | 1,025,407 | — | — |
| 2013-05-03 | $12.24 | $12.24 | 985,289 | — | — |
| 2013-05-02 | $12.28 | $12.28 | 1,477,097 | — | — |
| 2013-05-01 | $12.34 | $12.34 | 1,951,235 | — | — |
| 2013-04-30 | $12.74 | $12.74 | 901,470 | — | — |
| 2013-04-29 | $12.79 | $12.79 | 973,826 | — | — |
| 2013-04-26 | $13.06 | $13.06 | 1,312,684 | — | — |
| 2013-04-25 | $12.77 | $12.77 | 2,458,565 | — | — |
| 2013-04-24 | $13.65 | $13.65 | 3,031,327 | — | — |
| 2013-04-23 | $14.05 | $14.05 | 3,550,837 | — | — |
| 2013-04-22 | $14.98 | $14.98 | 662,551 | — | — |
| 2013-04-19 | $14.90 | $14.90 | 677,595 | — | — |
| 2013-04-18 | $14.66 | $14.66 | 1,125,106 | — | — |
| 2013-04-17 | $14.91 | $14.91 | 1,077,585 | — | — |
| 2013-04-16 | $14.60 | $14.60 | 893,351 | — | — |
| 2013-04-15 | $14.17 | $14.17 | 3,290,903 | — | — |
| 2013-04-12 | $15.22 | $15.22 | 891,082 | — | — |
| 2013-04-11 | $14.88 | $14.88 | 535,987 | — | — |
| 2013-04-10 | $15.03 | $15.03 | 877,590 | — | — |
| 2013-04-09 | $14.75 | $14.75 | 792,219 | — | — |
| 2013-04-08 | $14.77 | $14.77 | 1,100,868 | — | — |
| 2013-04-05 | $15.01 | $15.01 | 613,119 | — | — |
| 2013-04-04 | $14.77 | $14.77 | 1,041,526 | — | — |
| 2013-04-03 | $14.32 | $14.32 | 1,154,837 | — | — |
| 2013-04-02 | $14.82 | $14.82 | 963,319 | — | — |
| 2013-04-01 | $14.66 | $14.66 | 1,204,865 | — | — |
| 2013-03-28 | $15.32 | $15.32 | 1,313,758 | — | — |
| 2013-03-27 | $15.28 | $15.28 | 661,118 | — | — |
| 2013-03-26 | $15.17 | $15.17 | 1,083,913 | — | — |
| 2013-03-25 | $15.79 | $15.79 | 440,347 | — | — |
| 2013-03-22 | $15.70 | $15.70 | 449,183 | — | — |
| 2013-03-21 | $15.51 | $15.51 | 896,933 | — | — |
| 2013-03-20 | $15.67 | $15.67 | 876,515 | — | — |
| 2013-03-19 | $15.60 | $15.60 | 782,548 | — | — |
| 2013-03-18 | $15.49 | $15.49 | 2,287,346 | — | — |
| 2013-03-15 | $15.79 | $15.79 | 3,443,735 | — | — |
| 2013-03-14 | $14.81 | $14.81 | 734,071 | — | — |
| 2013-03-13 | $14.66 | $14.66 | 1,164,269 | — | — |
| 2013-03-12 | $14.65 | $14.65 | 1,024,333 | — | — |
| 2013-03-11 | $14.39 | $14.39 | 1,158,658 | — | — |
| 2013-03-08 | $13.79 | $13.79 | 891,560 | — | — |
| 2013-03-07 | $13.72 | $13.72 | 564,762 | — | — |
| 2013-03-06 | $13.59 | $13.59 | 1,689,391 | — | — |
| 2013-03-05 | $13.11 | $13.11 | 905,649 | — | — |
| 2013-03-04 | $13.19 | $13.19 | 1,080,570 | — | — |
| 2013-03-01 | $12.51 | $12.51 | 574,433 | — | — |
| 2013-02-28 | $12.50 | $12.50 | 576,583 | — | — |
| 2013-02-27 | $12.34 | $12.34 | 516,047 | — | — |
| 2013-02-26 | $12.19 | $12.19 | 787,324 | — | — |
| 2013-02-25 | $12.14 | $12.14 | 1,084,749 | — | — |
| 2013-02-22 | $12.14 | $12.14 | 413,363 | — | — |
| 2013-02-21 | $12.09 | $12.09 | 783,264 | — | — |
| 2013-02-20 | $12.15 | $12.15 | 751,504 | — | — |
| 2013-02-19 | $11.88 | $11.88 | 556,046 | — | — |
| 2013-02-15 | $11.60 | $11.60 | 477,958 | — | — |
| 2013-02-14 | $11.62 | $11.62 | 413,243 | — | — |
| 2013-02-13 | $11.62 | $11.62 | 671,028 | — | — |
| 2013-02-12 | $11.45 | $11.45 | 514,375 | — | — |
| 2013-02-11 | $11.22 | $11.22 | 509,122 | — | — |
| 2013-02-08 | $11.14 | $11.14 | 321,544 | — | — |
| 2013-02-07 | $11.06 | $11.06 | 327,395 | — | — |
| 2013-02-06 | $11.13 | $11.13 | 305,903 | — | — |
| 2013-02-05 | $11.06 | $11.06 | 651,566 | — | — |
| 2013-02-04 | $11.01 | $11.01 | 583,508 | — | — |
| 2013-02-01 | $10.95 | $10.95 | 875,560 | — | — |
| 2013-01-31 | $10.74 | $10.74 | 553,180 | — | — |
| 2013-01-30 | $10.81 | $10.81 | 698,968 | — | — |
| 2013-01-29 | $10.90 | $10.90 | 912,694 | — | — |
| 2013-01-28 | $11.02 | $11.02 | 1,021,348 | — | — |
| 2013-01-25 | $11.10 | $11.10 | 578,612 | — | — |
| 2013-01-24 | $11.21 | $11.21 | 968,334 | — | — |
| 2013-01-23 | $10.91 | $10.91 | 850,725 | — | — |
| 2013-01-22 | $11.03 | $11.03 | 1,152,449 | — | — |
| 2013-01-18 | $11.31 | $11.31 | 1,009,885 | — | — |
| 2013-01-17 | $11.34 | $11.34 | 1,568,677 | — | — |
| 2013-01-16 | $11.39 | $11.39 | 4,039,302 | — | — |
| 2013-01-15 | $12.30 | $12.30 | 1,405,338 | — | — |
| 2013-01-14 | $12.35 | $12.35 | 1,928,191 | — | — |
| 2013-01-11 | $12.32 | $12.32 | 1,127,017 | — | — |
| 2013-01-10 | $11.76 | $11.76 | 1,255,133 | — | — |
| 2013-01-09 | $11.79 | $11.79 | 3,029,894 | — | — |
| 2013-01-08 | $11.73 | $11.73 | 2,945,120 | — | — |
| 2013-01-07 | $11.11 | $11.11 | 2,174,035 | — | — |
| 2013-01-04 | $10.37 | $10.37 | 817,174 | — | — |
| 2013-01-03 | $9.93 | $9.93 | 410,736 | — | — |
| 2013-01-02 | $9.66 | $9.66 | 845,352 | — | — |