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
- 2001-10-22 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 | $11.47 | $16.73 | 19,000 | — | — |
| 2013-12-30 | $11.35 | $16.54 | 25,000 | — | — |
| 2013-12-27 | $11.34 | $16.54 | 16,500 | — | — |
| 2013-12-26 | $11.53 | $16.82 | 3,000 | — | — |
| 2013-12-24 | $11.49 | $16.75 | 8,000 | — | — |
| 2013-12-23 | $11.35 | $16.56 | 16,500 | — | — |
| 2013-12-20 | $11.24 | $16.39 | 5,000 | — | — |
| 2013-12-19 | $11.14 | $16.25 | 5,500 | — | — |
| 2013-12-18 | $11.06 | $16.13 | 31,500 | — | — |
| 2013-12-17 | $10.75 | $15.68 | 15,000 | — | — |
| 2013-12-16 | $10.71 | $15.62 | 6,000 | — | — |
| 2013-12-13 | $10.86 | $15.72 | 12,500 | — | — |
| 2013-12-12 | $10.34 | $14.97 | 11,500 | — | — |
| 2013-12-11 | $10.52 | $15.22 | 23,000 | — | — |
| 2013-12-10 | $10.75 | $15.55 | 18,500 | — | — |
| 2013-12-09 | $10.48 | $15.17 | 8,500 | — | — |
| 2013-12-06 | $10.88 | $15.75 | 15,000 | — | — |
| 2013-12-05 | $10.86 | $15.71 | 11,500 | — | — |
| 2013-12-04 | $10.89 | $15.76 | 23,000 | — | — |
| 2013-12-03 | $10.92 | $15.81 | 22,000 | — | — |
| 2013-12-02 | $11.36 | $16.44 | 12,500 | — | — |
| 2013-11-29 | $11.48 | $16.62 | 3,500 | — | — |
| 2013-11-27 | $11.21 | $16.22 | 13,500 | — | — |
| 2013-11-26 | $10.97 | $15.88 | 21,500 | — | — |
| 2013-11-25 | $11.27 | $16.31 | 26,000 | — | — |
| 2013-11-22 | $11.12 | $16.10 | 11,000 | — | — |
| 2013-11-21 | $11.09 | $16.05 | 127,000 | — | — |
| 2013-11-20 | $11.03 | $15.96 | 6,000 | — | — |
| 2013-11-19 | $11.33 | $16.40 | 3,000 | — | — |
| 2013-11-18 | $11.37 | $16.45 | 118,000 | — | — |
| 2013-11-15 | $11.33 | $16.39 | 30,000 | — | — |
| 2013-11-14 | $11.00 | $15.92 | 89,500 | — | — |
| 2013-11-13 | $9.74 | $14.10 | 11,500 | — | — |
| 2013-11-12 | $9.69 | $14.03 | 89,500 | — | — |
| 2013-11-11 | $9.99 | $14.46 | 9,000 | — | — |
| 2013-11-08 | $10.26 | $14.86 | 0 | — | — |
| 2013-11-07 | $10.26 | $14.86 | 4,000 | — | — |
| 2013-11-06 | $10.24 | $14.82 | 2,000 | — | — |
| 2013-11-05 | $10.30 | $14.91 | 15,500 | — | — |
| 2013-11-04 | $10.17 | $14.72 | 11,000 | — | — |
| 2013-11-01 | $10.15 | $14.69 | 8,500 | — | — |
| 2013-10-31 | $10.38 | $15.03 | 5,000 | — | — |
| 2013-10-30 | $10.17 | $14.73 | 21,000 | — | — |
| 2013-10-29 | $10.11 | $14.63 | 14,500 | — | — |
| 2013-10-28 | $10.21 | $14.78 | 7,500 | — | — |
| 2013-10-25 | $10.26 | $14.86 | 10,000 | — | — |
| 2013-10-24 | $10.09 | $14.60 | 12,500 | — | — |
| 2013-10-23 | $10.05 | $14.55 | 5,000 | — | — |
| 2013-10-22 | $10.49 | $15.18 | 4,500 | — | — |
| 2013-10-21 | $10.49 | $15.18 | 6,000 | — | — |
| 2013-10-18 | $10.44 | $15.11 | 3,500 | — | — |
| 2013-10-17 | $10.34 | $14.97 | 35,500 | — | — |
| 2013-10-16 | $10.15 | $14.69 | 18,000 | — | — |
| 2013-10-15 | $10.14 | $14.68 | 46,000 | — | — |
| 2013-10-14 | $10.06 | $14.56 | 14,000 | — | — |
| 2013-10-11 | $10.00 | $14.47 | 6,500 | — | — |
| 2013-10-10 | $9.78 | $14.15 | 6,000 | — | — |
| 2013-10-09 | $9.65 | $13.96 | 14,000 | — | — |
| 2013-10-08 | $9.70 | $14.05 | 3,500 | — | — |
| 2013-10-07 | $9.73 | $14.08 | 11,500 | — | — |
| 2013-10-04 | $9.99 | $14.46 | 38,000 | — | — |
| 2013-10-03 | $9.93 | $14.37 | 8,500 | — | — |
| 2013-10-02 | $9.93 | $14.37 | 34,000 | — | — |
| 2013-10-01 | $10.10 | $14.63 | 25,000 | — | — |
| 2013-09-30 | $9.88 | $14.30 | 19,500 | — | — |
| 2013-09-27 | $10.08 | $14.59 | 4,000 | — | — |
| 2013-09-26 | $10.16 | $14.70 | 49,000 | — | — |
| 2013-09-25 | $9.90 | $14.33 | 5,000 | — | — |
| 2013-09-24 | $9.78 | $14.15 | 33,500 | — | — |
| 2013-09-23 | $9.84 | $14.24 | 8,500 | — | — |
| 2013-09-20 | $9.90 | $14.33 | 13,000 | — | — |
| 2013-09-19 | $10.08 | $14.60 | 45,000 | — | — |
| 2013-09-18 | $9.81 | $14.19 | 32,000 | — | — |
| 2013-09-17 | $9.48 | $13.73 | 10,000 | — | — |
| 2013-09-16 | $9.46 | $13.70 | 21,000 | — | — |
| 2013-09-13 | $9.32 | $13.49 | 7,500 | — | — |
| 2013-09-12 | $9.38 | $13.58 | 19,500 | — | — |
| 2013-09-11 | $9.32 | $13.48 | 51,500 | — | — |
| 2013-09-10 | $9.04 | $13.09 | 18,500 | — | — |
| 2013-09-09 | $8.94 | $12.95 | 11,000 | — | — |
| 2013-09-06 | $8.82 | $12.77 | 14,500 | — | — |
| 2013-09-05 | $8.94 | $12.93 | 58,000 | — | — |
| 2013-09-04 | $8.95 | $12.95 | 2,500 | — | — |
| 2013-09-03 | $8.89 | $12.87 | 25,000 | — | — |
| 2013-08-30 | $8.69 | $12.58 | 1,000 | — | — |
| 2013-08-29 | $8.68 | $12.57 | 500 | — | — |
| 2013-08-28 | $8.62 | $12.48 | 21,500 | — | — |
| 2013-08-27 | $8.62 | $12.47 | 28,000 | — | — |
| 2013-08-26 | $8.77 | $12.70 | 11,000 | — | — |
| 2013-08-23 | $8.97 | $12.99 | 28,500 | — | — |
| 2013-08-22 | $8.82 | $12.76 | 6,500 | — | — |
| 2013-08-21 | $8.86 | $12.82 | 9,500 | — | — |
| 2013-08-20 | $8.86 | $12.83 | 16,000 | — | — |
| 2013-08-19 | $9.03 | $13.06 | 6,500 | — | — |
| 2013-08-16 | $9.09 | $13.15 | 34,500 | — | — |
| 2013-08-15 | $9.04 | $13.09 | 15,000 | — | — |
| 2013-08-14 | $9.21 | $13.34 | 38,500 | — | — |
| 2013-08-13 | $9.08 | $13.15 | 39,500 | — | — |
| 2013-08-12 | $8.78 | $12.70 | 26,000 | — | — |
| 2013-08-09 | $8.48 | $12.28 | 9,000 | — | — |
| 2013-08-08 | $8.43 | $12.21 | 26,000 | — | — |
| 2013-08-07 | $8.00 | $11.58 | 34,000 | — | — |
| 2013-08-06 | $8.16 | $11.82 | 17,500 | — | — |
| 2013-08-05 | $8.30 | $12.02 | 4,000 | — | — |
| 2013-08-02 | $8.28 | $11.99 | 7,500 | — | — |
| 2013-08-01 | $8.33 | $12.06 | 38,000 | — | — |
| 2013-07-31 | $8.35 | $12.09 | 31,500 | — | — |
| 2013-07-30 | $8.17 | $11.83 | 69,500 | — | — |
| 2013-07-29 | $8.49 | $12.29 | 15,500 | — | — |
| 2013-07-26 | $8.58 | $12.43 | 33,500 | — | — |
| 2013-07-25 | $8.67 | $12.55 | 34,500 | — | — |
| 2013-07-24 | $8.71 | $12.61 | 18,500 | — | — |
| 2013-07-23 | $8.83 | $12.79 | 19,500 | — | — |
| 2013-07-22 | $8.94 | $12.94 | 18,000 | — | — |
| 2013-07-19 | $8.87 | $12.84 | 16,000 | — | — |
| 2013-07-18 | $8.65 | $12.52 | 37,000 | — | — |
| 2013-07-17 | $9.01 | $13.04 | 14,500 | — | — |
| 2013-07-16 | $8.95 | $12.95 | 7,000 | — | — |
| 2013-07-15 | $8.98 | $13.00 | 12,000 | — | — |
| 2013-07-12 | $8.94 | $12.94 | 14,000 | — | — |
| 2013-07-11 | $9.07 | $13.13 | 8,500 | — | — |
| 2013-07-10 | $8.81 | $12.76 | 23,500 | — | — |
| 2013-07-09 | $8.76 | $12.68 | 12,500 | — | — |
| 2013-07-08 | $8.74 | $12.65 | 33,000 | — | — |
| 2013-07-05 | $8.81 | $12.76 | 49,500 | — | — |
| 2013-07-03 | $8.69 | $12.58 | 13,500 | — | — |
| 2013-07-02 | $8.63 | $12.49 | 43,500 | — | — |
| 2013-07-01 | $8.62 | $12.48 | 46,000 | — | — |
| 2013-06-28 | $8.62 | $12.48 | 44,500 | — | — |
| 2013-06-27 | $9.06 | $13.11 | 33,000 | — | — |
| 2013-06-26 | $8.78 | $12.71 | 51,000 | — | — |
| 2013-06-25 | $8.34 | $12.07 | 57,000 | — | — |
| 2013-06-24 | $8.64 | $11.97 | 99,000 | — | — |
| 2013-06-21 | $8.80 | $12.19 | 81,500 | — | — |
| 2013-06-20 | $8.40 | $11.64 | 65,500 | — | — |
| 2013-06-19 | $8.89 | $12.31 | 32,000 | — | — |
| 2013-06-18 | $9.03 | $12.52 | 44,500 | — | — |
| 2013-06-17 | $9.22 | $12.77 | 26,500 | — | — |
| 2013-06-14 | $9.17 | $12.71 | 34,500 | — | — |
| 2013-06-13 | $9.29 | $12.87 | 22,500 | — | — |
| 2013-06-12 | $9.06 | $12.56 | 39,000 | — | — |
| 2013-06-11 | $9.03 | $12.51 | 63,000 | — | — |
| 2013-06-10 | $9.29 | $12.87 | 44,000 | — | — |
| 2013-06-07 | $9.37 | $12.98 | 44,000 | — | — |
| 2013-06-06 | $9.22 | $12.78 | 28,500 | — | — |
| 2013-06-05 | $8.97 | $12.43 | 40,000 | — | — |
| 2013-06-04 | $9.25 | $12.82 | 38,000 | — | — |
| 2013-06-03 | $9.47 | $13.12 | 51,500 | — | — |
| 2013-05-31 | $9.23 | $12.79 | 25,500 | — | — |
| 2013-05-30 | $9.49 | $13.15 | 23,500 | — | — |
| 2013-05-29 | $9.57 | $13.25 | 31,500 | — | — |
| 2013-05-28 | $9.70 | $13.44 | 95,000 | — | — |
| 2013-05-24 | $9.80 | $13.58 | 68,000 | — | — |
| 2013-05-23 | $10.20 | $14.13 | 50,500 | — | — |
| 2013-05-22 | $10.20 | $14.13 | 20,500 | — | — |
| 2013-05-21 | $10.26 | $14.22 | 37,000 | — | — |
| 2013-05-20 | $10.38 | $14.38 | 23,000 | — | — |
| 2013-05-17 | $10.70 | $14.82 | 24,000 | — | — |
| 2013-05-16 | $10.59 | $14.67 | 17,500 | — | — |
| 2013-05-15 | $10.68 | $14.80 | 10,500 | — | — |
| 2013-05-14 | $10.68 | $14.79 | 8,000 | — | — |
| 2013-05-13 | $10.70 | $14.82 | 143,500 | — | — |
| 2013-05-10 | $10.70 | $14.83 | 12,000 | — | — |
| 2013-05-09 | $10.63 | $14.72 | 24,000 | — | — |
| 2013-05-08 | $10.62 | $14.72 | 30,500 | — | — |
| 2013-05-07 | $10.48 | $14.53 | 23,000 | — | — |
| 2013-05-06 | $10.60 | $14.68 | 21,500 | — | — |
| 2013-05-03 | $10.46 | $14.49 | 22,500 | — | — |
| 2013-05-02 | $10.19 | $14.11 | 5,500 | — | — |
| 2013-05-01 | $10.15 | $14.07 | 769,000 | — | — |
| 2013-04-30 | $10.49 | $14.53 | 36,000 | — | — |
| 2013-04-29 | $10.50 | $14.55 | 8,500 | — | — |
| 2013-04-26 | $10.36 | $14.35 | 4,500 | — | — |
| 2013-04-25 | $10.23 | $14.17 | 40,500 | — | — |
| 2013-04-24 | $10.10 | $13.99 | 22,500 | — | — |
| 2013-04-23 | $10.19 | $14.12 | 82,500 | — | — |
| 2013-04-22 | $9.85 | $13.65 | 20,500 | — | — |
| 2013-04-19 | $9.69 | $13.43 | 11,000 | — | — |
| 2013-04-18 | $9.41 | $13.04 | 47,500 | — | — |
| 2013-04-17 | $9.79 | $13.56 | 42,000 | — | — |
| 2013-04-16 | $10.26 | $14.22 | 10,500 | — | — |
| 2013-04-15 | $10.11 | $14.00 | 24,500 | — | — |
| 2013-04-12 | $10.28 | $14.24 | 3,000 | — | — |
| 2013-04-11 | $10.55 | $14.62 | 2,500 | — | — |
| 2013-04-10 | $10.49 | $14.53 | 5,000 | — | — |
| 2013-04-09 | $10.43 | $14.45 | 29,500 | — | — |
| 2013-04-08 | $10.13 | $14.04 | 12,500 | — | — |
| 2013-04-05 | $10.11 | $14.01 | 18,500 | — | — |
| 2013-04-04 | $10.32 | $14.30 | 6,000 | — | — |
| 2013-04-03 | $10.36 | $14.35 | 3,500 | — | — |
| 2013-04-02 | $10.38 | $14.38 | 29,500 | — | — |
| 2013-04-01 | $10.41 | $14.42 | 36,500 | — | — |
| 2013-03-28 | $10.52 | $14.57 | 15,500 | — | — |
| 2013-03-27 | $10.34 | $14.32 | 3,500 | — | — |
| 2013-03-26 | $10.32 | $14.30 | 14,500 | — | — |
| 2013-03-25 | $10.48 | $14.52 | 10,000 | — | — |
| 2013-03-22 | $10.28 | $14.24 | 3,500 | — | — |
| 2013-03-21 | $10.30 | $14.26 | 9,000 | — | — |
| 2013-03-20 | $10.21 | $14.14 | 7,000 | — | — |
| 2013-03-19 | $10.16 | $14.07 | 15,500 | — | — |
| 2013-03-18 | $10.41 | $14.42 | 54,500 | — | — |
| 2013-03-15 | $10.56 | $14.63 | 31,500 | — | — |
| 2013-03-14 | $10.65 | $14.76 | 19,000 | — | — |
| 2013-03-13 | $10.35 | $14.34 | 9,000 | — | — |
| 2013-03-12 | $10.37 | $14.37 | 4,000 | — | — |
| 2013-03-11 | $10.65 | $14.76 | 28,500 | — | — |
| 2013-03-08 | $10.46 | $14.49 | 10,500 | — | — |
| 2013-03-07 | $10.55 | $14.61 | 8,500 | — | — |
| 2013-03-06 | $10.61 | $14.71 | 9,500 | — | — |
| 2013-03-05 | $10.38 | $14.38 | 47,500 | — | — |
| 2013-03-04 | $10.01 | $13.87 | 34,000 | — | — |
| 2013-03-01 | $9.97 | $13.81 | 4,000 | — | — |
| 2013-02-28 | $10.04 | $13.91 | 14,500 | — | — |
| 2013-02-27 | $9.95 | $13.79 | 58,500 | — | — |
| 2013-02-26 | $9.72 | $13.47 | 23,000 | — | — |
| 2013-02-25 | $9.87 | $13.67 | 10,500 | — | — |
| 2013-02-22 | $9.95 | $13.78 | 24,000 | — | — |
| 2013-02-21 | $9.77 | $13.53 | 39,000 | — | — |
| 2013-02-20 | $9.99 | $13.84 | 10,500 | — | — |
| 2013-02-19 | $10.21 | $14.15 | 38,000 | — | — |
| 2013-02-15 | $9.91 | $13.73 | 1,500 | — | — |
| 2013-02-14 | $10.00 | $13.85 | 50,500 | — | — |
| 2013-02-13 | $10.20 | $14.13 | 4,500 | — | — |
| 2013-02-12 | $9.97 | $13.81 | 9,000 | — | — |
| 2013-02-11 | $9.99 | $13.84 | 8,500 | — | — |
| 2013-02-08 | $10.18 | $14.10 | 10,500 | — | — |
| 2013-02-07 | $10.00 | $13.85 | 15,500 | — | — |
| 2013-02-06 | $10.13 | $14.03 | 26,500 | — | — |
| 2013-02-05 | $10.09 | $13.97 | 81,000 | — | — |
| 2013-02-04 | $10.23 | $14.18 | 42,500 | — | — |
| 2013-02-01 | $10.49 | $14.54 | 13,000 | — | — |
| 2013-01-31 | $10.65 | $14.75 | 77,000 | — | — |
| 2013-01-30 | $10.46 | $14.49 | 7,500 | — | — |
| 2013-01-29 | $10.25 | $14.20 | 17,500 | — | — |
| 2013-01-28 | $10.19 | $14.12 | 10,500 | — | — |
| 2013-01-25 | $10.22 | $14.16 | 2,500 | — | — |
| 2013-01-24 | $10.21 | $14.14 | 2,000 | — | — |
| 2013-01-23 | $10.16 | $14.07 | 8,000 | — | — |
| 2013-01-22 | $10.21 | $14.14 | 17,500 | — | — |
| 2013-01-18 | $10.16 | $14.08 | 15,000 | — | — |
| 2013-01-17 | $9.96 | $13.80 | 2,500 | — | — |
| 2013-01-16 | $9.98 | $13.83 | 18,000 | — | — |
| 2013-01-15 | $9.83 | $13.62 | 13,500 | — | — |
| 2013-01-14 | $9.72 | $13.47 | 40,500 | — | — |
| 2013-01-11 | $9.80 | $13.58 | 39,500 | — | — |
| 2013-01-10 | $10.02 | $13.88 | 20,500 | — | — |
| 2013-01-09 | $9.91 | $13.72 | 11,000 | — | — |
| 2013-01-08 | $9.77 | $13.54 | 12,500 | — | — |
| 2013-01-07 | $9.69 | $13.43 | 48,000 | — | — |
| 2013-01-04 | $9.79 | $13.57 | 7,500 | — | — |
| 2013-01-03 | $9.64 | $13.36 | 7,000 | — | — |
| 2013-01-02 | $9.84 | $13.63 | 44,000 | — | — |