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
- 2010-12-09 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 | $9.40 | $9.40 | 12,960 | — | — |
| 2013-12-30 | $9.50 | $9.50 | 10,140 | — | — |
| 2013-12-27 | $9.50 | $9.50 | 4,680 | — | — |
| 2013-12-26 | $9.30 | $9.30 | 10,330 | — | — |
| 2013-12-24 | $9.40 | $9.40 | 16,190 | — | — |
| 2013-12-23 | $9.90 | $9.90 | 12,330 | — | — |
| 2013-12-20 | $9.90 | $9.90 | 3,130 | — | — |
| 2013-12-19 | $9.90 | $9.90 | 1,750 | — | — |
| 2013-12-18 | $10.00 | $10.00 | 4,150 | — | — |
| 2013-12-17 | $10.00 | $10.00 | 14,880 | — | — |
| 2013-12-16 | $10.40 | $10.40 | 48,210 | — | — |
| 2013-12-13 | $9.80 | $9.80 | 6,500 | — | — |
| 2013-12-12 | $9.70 | $9.70 | 4,940 | — | — |
| 2013-12-11 | $9.90 | $9.90 | 7,170 | — | — |
| 2013-12-10 | $10.20 | $10.20 | 8,730 | — | — |
| 2013-12-09 | $10.00 | $10.00 | 6,440 | — | — |
| 2013-12-06 | $9.70 | $9.70 | 2,990 | — | — |
| 2013-12-05 | $9.80 | $9.80 | 4,570 | — | — |
| 2013-12-04 | $9.80 | $9.80 | 5,450 | — | — |
| 2013-12-03 | $10.20 | $10.20 | 6,710 | — | — |
| 2013-12-02 | $10.20 | $10.20 | 12,250 | — | — |
| 2013-11-29 | $10.60 | $10.60 | 11,510 | — | — |
| 2013-11-27 | $10.00 | $10.00 | 6,780 | — | — |
| 2013-11-26 | $9.60 | $9.60 | 5,320 | — | — |
| 2013-11-25 | $9.50 | $9.50 | 14,720 | — | — |
| 2013-11-22 | $9.60 | $9.60 | 15,600 | — | — |
| 2013-11-21 | $10.10 | $10.10 | 20,310 | — | — |
| 2013-11-20 | $10.10 | $10.10 | 12,890 | — | — |
| 2013-11-19 | $10.20 | $10.20 | 56,360 | — | — |
| 2013-11-18 | $11.20 | $11.20 | 36,340 | — | — |
| 2013-11-15 | $11.60 | $11.60 | 16,850 | — | — |
| 2013-11-14 | $11.80 | $11.80 | 5,120 | — | — |
| 2013-11-13 | $11.50 | $11.50 | 11,000 | — | — |
| 2013-11-12 | $11.90 | $11.90 | 11,680 | — | — |
| 2013-11-11 | $12.30 | $12.30 | 48,580 | — | — |
| 2013-11-08 | $11.40 | $11.40 | 36,380 | — | — |
| 2013-11-07 | $10.30 | $10.30 | 17,810 | — | — |
| 2013-11-06 | $10.90 | $10.90 | 11,270 | — | — |
| 2013-11-05 | $11.30 | $11.30 | 7,970 | — | — |
| 2013-11-04 | $11.30 | $11.30 | 15,070 | — | — |
| 2013-11-01 | $10.60 | $10.60 | 16,330 | — | — |
| 2013-10-31 | $11.00 | $11.00 | 10,480 | — | — |
| 2013-10-30 | $11.40 | $11.40 | 31,280 | — | — |
| 2013-10-29 | $12.00 | $12.00 | 10,540 | — | — |
| 2013-10-28 | $12.10 | $12.10 | 15,370 | — | — |
| 2013-10-25 | $12.10 | $12.10 | 15,080 | — | — |
| 2013-10-24 | $11.90 | $11.90 | 31,710 | — | — |
| 2013-10-23 | $13.00 | $13.00 | 46,440 | — | — |
| 2013-10-22 | $12.60 | $12.60 | 23,090 | — | — |
| 2013-10-21 | $12.60 | $12.60 | 34,550 | — | — |
| 2013-10-18 | $12.90 | $12.90 | 37,880 | — | — |
| 2013-10-17 | $13.70 | $13.70 | 116,510 | — | — |
| 2013-10-16 | $12.90 | $12.90 | 36,730 | — | — |
| 2013-10-15 | $12.10 | $12.10 | 23,090 | — | — |
| 2013-10-14 | $12.40 | $12.40 | 48,460 | — | — |
| 2013-10-11 | $12.10 | $12.10 | 8,820 | — | — |
| 2013-10-10 | $12.10 | $12.10 | 16,970 | — | — |
| 2013-10-09 | $11.60 | $11.60 | 16,480 | — | — |
| 2013-10-08 | $11.80 | $11.80 | 48,380 | — | — |
| 2013-10-07 | $12.90 | $12.90 | 39,910 | — | — |
| 2013-10-04 | $13.20 | $13.20 | 122,010 | — | — |
| 2013-10-03 | $12.60 | $12.60 | 44,640 | — | — |
| 2013-10-02 | $12.70 | $12.70 | 74,760 | — | — |
| 2013-10-01 | $12.60 | $12.60 | 146,960 | — | — |
| 2013-09-30 | $10.80 | $10.80 | 10,950 | — | — |
| 2013-09-27 | $11.10 | $11.10 | 20,700 | — | — |
| 2013-09-26 | $11.50 | $11.50 | 63,800 | — | — |
| 2013-09-25 | $10.00 | $10.00 | 36,060 | — | — |
| 2013-09-24 | $10.00 | $10.00 | 28,600 | — | — |
| 2013-09-23 | $9.60 | $9.60 | 6,290 | — | — |
| 2013-09-20 | $9.50 | $9.50 | 8,790 | — | — |
| 2013-09-19 | $9.40 | $9.40 | 5,040 | — | — |
| 2013-09-18 | $9.40 | $9.40 | 7,780 | — | — |
| 2013-09-17 | $9.30 | $9.30 | 3,960 | — | — |
| 2013-09-16 | $9.20 | $9.20 | 5,970 | — | — |
| 2013-09-13 | $9.40 | $9.40 | 5,980 | — | — |
| 2013-09-12 | $9.50 | $9.50 | 39,350 | — | — |
| 2013-09-11 | $9.10 | $9.10 | 14,060 | — | — |
| 2013-09-10 | $9.10 | $9.10 | 10,590 | — | — |
| 2013-09-09 | $9.20 | $9.20 | 12,870 | — | — |
| 2013-09-06 | $9.20 | $9.20 | 4,220 | — | — |
| 2013-09-05 | $9.30 | $9.30 | 21,310 | — | — |
| 2013-09-04 | $8.90 | $8.90 | 40,700 | — | — |
| 2013-09-03 | $8.50 | $8.50 | 5,560 | — | — |
| 2013-08-30 | $8.60 | $8.60 | 1,930 | — | — |
| 2013-08-29 | $8.40 | $8.40 | 5,650 | — | — |
| 2013-08-28 | $8.50 | $8.50 | 10,520 | — | — |
| 2013-08-27 | $8.70 | $8.70 | 5,620 | — | — |
| 2013-08-26 | $8.80 | $8.80 | 7,380 | — | — |
| 2013-08-23 | $8.80 | $8.80 | 5,320 | — | — |
| 2013-08-22 | $8.50 | $8.50 | 6,500 | — | — |
| 2013-08-21 | $8.60 | $8.60 | 18,700 | — | — |
| 2013-08-20 | $8.70 | $8.70 | 14,550 | — | — |
| 2013-08-19 | $8.60 | $8.60 | 8,310 | — | — |
| 2013-08-16 | $8.60 | $8.60 | 21,640 | — | — |
| 2013-08-15 | $9.00 | $9.00 | 53,140 | — | — |
| 2013-08-14 | $8.00 | $8.00 | 13,860 | — | — |
| 2013-08-13 | $8.40 | $8.40 | 37,710 | — | — |
| 2013-08-12 | $8.60 | $8.60 | 21,560 | — | — |
| 2013-08-09 | $8.80 | $8.80 | 22,850 | — | — |
| 2013-08-08 | $8.50 | $8.50 | 101,030 | — | — |
| 2013-08-07 | $10.50 | $10.50 | 72,920 | — | — |
| 2013-08-06 | $11.60 | $11.60 | 26,680 | — | — |
| 2013-08-05 | $11.40 | $11.40 | 19,310 | — | — |
| 2013-08-02 | $11.20 | $11.20 | 16,350 | — | — |
| 2013-08-01 | $11.50 | $11.50 | 66,700 | — | — |
| 2013-07-31 | $12.30 | $12.30 | 26,620 | — | — |
| 2013-07-30 | $12.70 | $12.70 | 12,170 | — | — |
| 2013-07-29 | $13.20 | $13.20 | 38,450 | — | — |
| 2013-07-26 | $12.80 | $12.80 | 22,460 | — | — |
| 2013-07-25 | $13.10 | $13.10 | 42,930 | — | — |
| 2013-07-24 | $12.40 | $12.40 | 26,010 | — | — |
| 2013-07-23 | $11.90 | $11.90 | 35,030 | — | — |
| 2013-07-22 | $11.40 | $11.40 | 24,360 | — | — |
| 2013-07-19 | $11.40 | $11.40 | 34,630 | — | — |
| 2013-07-18 | $11.60 | $11.60 | 37,800 | — | — |
| 2013-07-17 | $11.40 | $11.40 | 63,830 | — | — |
| 2013-07-16 | $12.50 | $12.50 | 29,020 | — | — |
| 2013-07-15 | $12.80 | $12.80 | 57,290 | — | — |
| 2013-07-12 | $13.30 | $13.30 | 30,100 | — | — |
| 2013-07-11 | $13.80 | $13.80 | 168,040 | — | — |
| 2013-07-10 | $16.40 | $16.40 | 52,710 | — | — |
| 2013-07-09 | $16.60 | $16.60 | 42,030 | — | — |
| 2013-07-08 | $15.70 | $15.70 | 19,320 | — | — |
| 2013-07-05 | $15.90 | $15.90 | 22,720 | — | — |
| 2013-07-03 | $16.50 | $16.50 | 44,490 | — | — |
| 2013-07-02 | $16.60 | $16.60 | 52,420 | — | — |
| 2013-07-01 | $17.40 | $17.40 | 14,340 | — | — |
| 2013-06-28 | $17.20 | $17.20 | 22,240 | — | — |
| 2013-06-27 | $17.10 | $17.10 | 154,810 | — | — |
| 2013-06-26 | $16.80 | $16.80 | 46,730 | — | — |
| 2013-06-25 | $15.80 | $15.80 | 24,220 | — | — |
| 2013-06-24 | $15.60 | $15.60 | 87,320 | — | — |
| 2013-06-21 | $17.00 | $17.00 | 122,700 | — | — |
| 2013-06-20 | $16.50 | $16.50 | 45,340 | — | — |
| 2013-06-19 | $17.40 | $17.40 | 22,610 | — | — |
| 2013-06-18 | $17.50 | $17.50 | 79,930 | — | — |
| 2013-06-17 | $18.30 | $18.30 | 66,470 | — | — |
| 2013-06-14 | $18.40 | $18.40 | 98,650 | — | — |
| 2013-06-13 | $18.90 | $18.90 | 81,390 | — | — |
| 2013-06-12 | $17.40 | $17.40 | 157,870 | — | — |
| 2013-06-11 | $19.60 | $19.60 | 222,260 | — | — |
| 2013-06-10 | $19.10 | $19.10 | 188,350 | — | — |
| 2013-06-07 | $17.10 | $17.10 | 105,570 | — | — |
| 2013-06-06 | $16.40 | $16.40 | 60,830 | — | — |
| 2013-06-05 | $15.90 | $15.90 | 40,610 | — | — |
| 2013-06-04 | $16.10 | $16.10 | 51,940 | — | — |
| 2013-06-03 | $15.70 | $15.70 | 55,760 | — | — |
| 2013-05-31 | $16.10 | $16.10 | 133,160 | — | — |
| 2013-05-30 | $16.20 | $16.20 | 118,490 | — | — |
| 2013-05-29 | $15.50 | $15.50 | 78,090 | — | — |
| 2013-05-28 | $15.00 | $15.00 | 36,840 | — | — |
| 2013-05-24 | $14.80 | $14.80 | 41,100 | — | — |
| 2013-05-23 | $15.20 | $15.20 | 64,800 | — | — |
| 2013-05-22 | $15.20 | $15.20 | 145,480 | — | — |
| 2013-05-21 | $17.40 | $17.40 | 442,920 | — | — |
| 2013-05-20 | $14.80 | $14.80 | 84,510 | — | — |
| 2013-05-17 | $13.60 | $13.60 | 64,760 | — | — |
| 2013-05-16 | $13.70 | $13.70 | 57,180 | — | — |
| 2013-05-15 | $15.10 | $15.10 | 62,440 | — | — |
| 2013-05-14 | $15.00 | $15.00 | 188,180 | — | — |
| 2013-05-13 | $15.20 | $15.20 | 242,220 | — | — |
| 2013-05-10 | $13.20 | $13.20 | 54,230 | — | — |
| 2013-05-09 | $13.50 | $13.50 | 56,790 | — | — |
| 2013-05-08 | $13.60 | $13.60 | 88,960 | — | — |
| 2013-05-07 | $14.50 | $14.50 | 101,470 | — | — |
| 2013-05-06 | $14.70 | $14.70 | 114,410 | — | — |
| 2013-05-03 | $15.70 | $15.70 | 117,630 | — | — |
| 2013-05-02 | $16.00 | $16.00 | 138,130 | — | — |
| 2013-05-01 | $16.00 | $16.00 | 237,940 | — | — |
| 2013-04-30 | $20.20 | $20.20 | 320,580 | — | — |
| 2013-04-29 | $22.40 | $22.40 | 310,900 | — | — |
| 2013-04-26 | $17.60 | $17.60 | 198,060 | — | — |
| 2013-04-25 | $14.60 | $14.60 | 65,850 | — | — |
| 2013-04-24 | $12.20 | $12.20 | 34,280 | — | — |
| 2013-04-23 | $13.00 | $13.00 | 57,780 | — | — |
| 2013-04-22 | $11.90 | $11.90 | 5,850 | — | — |
| 2013-04-19 | $11.70 | $11.70 | 31,040 | — | — |
| 2013-04-18 | $11.20 | $11.20 | 10,080 | — | — |
| 2013-04-17 | $11.50 | $11.50 | 5,600 | — | — |
| 2013-04-16 | $12.20 | $12.20 | 8,770 | — | — |
| 2013-04-15 | $11.50 | $11.50 | 17,790 | — | — |
| 2013-04-12 | $12.30 | $12.30 | 9,460 | — | — |
| 2013-04-11 | $11.80 | $11.80 | 67,070 | — | — |
| 2013-04-10 | $14.30 | $14.30 | 43,890 | — | — |
| 2013-04-09 | $13.60 | $13.60 | 13,060 | — | — |
| 2013-04-08 | $12.90 | $12.90 | 5,190 | — | — |
| 2013-04-05 | $13.30 | $13.30 | 9,720 | — | — |
| 2013-04-04 | $13.10 | $13.10 | 21,860 | — | — |
| 2013-04-03 | $13.00 | $13.00 | 55,840 | — | — |
| 2013-04-02 | $14.10 | $14.10 | 31,400 | — | — |
| 2013-04-01 | $13.20 | $13.20 | 14,620 | — | — |
| 2013-03-28 | $13.80 | $13.80 | 41,350 | — | — |
| 2013-03-27 | $15.00 | $15.00 | 82,630 | — | — |
| 2013-03-26 | $16.20 | $16.20 | 202,170 | — | — |
| 2013-03-25 | $12.80 | $12.80 | 58,620 | — | — |
| 2013-03-22 | $11.20 | $11.20 | 21,180 | — | — |
| 2013-03-21 | $9.80 | $9.80 | 3,700 | — | — |
| 2013-03-20 | $10.20 | $10.20 | 3,570 | — | — |
| 2013-03-19 | $9.60 | $9.60 | 9,930 | — | — |
| 2013-03-18 | $10.00 | $10.00 | 23,610 | — | — |
| 2013-03-15 | $10.10 | $10.10 | 30,570 | — | — |
| 2013-03-14 | $11.90 | $11.90 | 26,310 | — | — |
| 2013-03-13 | $12.20 | $12.20 | 73,620 | — | — |
| 2013-03-12 | $11.60 | $11.60 | 82,430 | — | — |
| 2013-03-11 | $9.70 | $9.70 | 25,010 | — | — |
| 2013-03-08 | $9.80 | $9.80 | 97,000 | — | — |
| 2013-03-07 | $8.60 | $8.60 | 13,550 | — | — |
| 2013-03-06 | $8.20 | $8.20 | 13,250 | — | — |
| 2013-03-05 | $8.50 | $8.50 | 60,310 | — | — |
| 2013-03-04 | $7.00 | $7.00 | 1,970 | — | — |
| 2013-03-01 | $7.10 | $7.10 | 3,450 | — | — |
| 2013-02-28 | $7.40 | $7.40 | 500 | — | — |
| 2013-02-27 | $7.70 | $7.70 | 320 | — | — |
| 2013-02-26 | $7.60 | $7.60 | 8,650 | — | — |
| 2013-02-25 | $8.10 | $8.10 | 27,990 | — | — |
| 2013-02-22 | $7.30 | $7.30 | 4,880 | — | — |
| 2013-02-21 | $6.60 | $6.60 | 6,910 | — | — |
| 2013-02-20 | $6.60 | $6.60 | 16,100 | — | — |
| 2013-02-19 | $6.90 | $6.90 | 4,910 | — | — |
| 2013-02-15 | $6.70 | $6.70 | 9,440 | — | — |
| 2013-02-14 | $6.70 | $6.70 | 3,160 | — | — |
| 2013-02-13 | $6.60 | $6.60 | 2,240 | — | — |
| 2013-02-12 | $6.70 | $6.70 | 2,230 | — | — |
| 2013-02-11 | $6.90 | $6.90 | 2,790 | — | — |
| 2013-02-08 | $6.60 | $6.60 | 26,450 | — | — |
| 2013-02-07 | $7.00 | $7.00 | 28,420 | — | — |
| 2013-02-06 | $7.10 | $7.10 | 3,210 | — | — |
| 2013-02-05 | $7.00 | $7.00 | 6,070 | — | — |
| 2013-02-04 | $7.20 | $7.20 | 5,560 | — | — |
| 2013-02-01 | $7.40 | $7.40 | 18,090 | — | — |
| 2013-01-31 | $6.90 | $6.90 | 10,720 | — | — |
| 2013-01-30 | $6.80 | $6.80 | 5,110 | — | — |
| 2013-01-29 | $7.00 | $7.00 | 2,900 | — | — |
| 2013-01-28 | $6.90 | $6.90 | 23,370 | — | — |
| 2013-01-25 | $7.40 | $7.40 | 11,640 | — | — |
| 2013-01-24 | $7.70 | $7.70 | 22,770 | — | — |
| 2013-01-23 | $8.20 | $8.20 | 91,110 | — | — |
| 2013-01-22 | $6.60 | $6.60 | 5,880 | — | — |
| 2013-01-18 | $6.40 | $6.40 | 18,300 | — | — |
| 2013-01-17 | $6.60 | $6.60 | 6,650 | — | — |
| 2013-01-16 | $6.80 | $6.80 | 18,060 | — | — |
| 2013-01-15 | $6.80 | $6.80 | 105,650 | — | — |
| 2013-01-14 | $7.00 | $7.00 | 26,770 | — | — |
| 2013-01-11 | $7.70 | $7.70 | 25,740 | — | — |
| 2013-01-10 | $7.80 | $7.80 | 11,530 | — | — |
| 2013-01-09 | $7.60 | $7.60 | 23,610 | — | — |
| 2013-01-08 | $8.00 | $8.00 | 3,920 | — | — |
| 2013-01-07 | $7.90 | $7.90 | 11,150 | — | — |
| 2013-01-04 | $8.30 | $8.30 | 8,440 | — | — |
| 2013-01-03 | $8.40 | $8.40 | 6,500 | — | — |
| 2013-01-02 | $8.80 | $8.80 | 5,670 | — | — |