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
- 1983-03-16 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 | $8.94 | $15.01 | 66,100 | — | — |
| 2013-12-30 | $8.97 | $15.06 | 51,933 | — | — |
| 2013-12-27 | $8.94 | $15.01 | 88,200 | — | — |
| 2013-12-26 | $9.15 | $15.36 | 39,300 | — | — |
| 2013-12-24 | $9.18 | $15.41 | 15,733 | — | — |
| 2013-12-23 | $9.18 | $15.41 | 46,967 | — | — |
| 2013-12-20 | $9.06 | $15.21 | 21,100 | — | — |
| 2013-12-19 | $9.03 | $15.16 | 38,067 | — | — |
| 2013-12-18 | $9.21 | $15.46 | 39,900 | — | — |
| 2013-12-17 | $9.00 | $15.11 | 19,133 | — | — |
| 2013-12-16 | $9.06 | $15.21 | 66,667 | — | — |
| 2013-12-13 | $9.00 | $15.11 | 53,967 | — | — |
| 2013-12-12 | $9.06 | $15.21 | 27,700 | — | — |
| 2013-12-11 | $9.24 | $15.51 | 19,000 | — | — |
| 2013-12-10 | $9.21 | $15.46 | 17,700 | — | — |
| 2013-12-09 | $9.27 | $15.56 | 44,433 | — | — |
| 2013-12-06 | $9.24 | $15.51 | 31,033 | — | — |
| 2013-12-05 | $9.21 | $15.46 | 52,000 | — | — |
| 2013-12-04 | $9.21 | $15.46 | 65,967 | — | — |
| 2013-12-03 | $9.33 | $15.66 | 73,667 | — | — |
| 2013-12-02 | $9.69 | $16.27 | 24,767 | — | — |
| 2013-11-29 | $9.69 | $16.27 | 22,433 | — | — |
| 2013-11-27 | $9.51 | $15.96 | 10,800 | — | — |
| 2013-11-26 | $9.51 | $15.96 | 10,233 | — | — |
| 2013-11-25 | $9.45 | $15.86 | 15,367 | — | — |
| 2013-11-22 | $9.51 | $15.96 | 21,067 | — | — |
| 2013-11-21 | $9.51 | $15.96 | 22,700 | — | — |
| 2013-11-20 | $9.36 | $15.71 | 29,833 | — | — |
| 2013-11-19 | $9.36 | $15.71 | 37,633 | — | — |
| 2013-11-18 | $9.24 | $15.51 | 22,233 | — | — |
| 2013-11-15 | $9.21 | $15.46 | 17,900 | — | — |
| 2013-11-14 | $9.15 | $15.36 | 34,567 | — | — |
| 2013-11-13 | $9.27 | $15.56 | 18,267 | — | — |
| 2013-11-12 | $9.12 | $15.31 | 22,533 | — | — |
| 2013-11-11 | $9.21 | $15.46 | 19,300 | — | — |
| 2013-11-08 | $9.21 | $15.46 | 10,267 | — | — |
| 2013-11-07 | $9.15 | $15.36 | 20,500 | — | — |
| 2013-11-06 | $9.15 | $15.36 | 45,400 | — | — |
| 2013-11-05 | $9.24 | $15.51 | 12,600 | — | — |
| 2013-11-04 | $9.21 | $15.46 | 51,333 | — | — |
| 2013-11-01 | $9.33 | $15.66 | 28,633 | — | — |
| 2013-10-31 | $9.39 | $15.76 | 31,267 | — | — |
| 2013-10-30 | $9.24 | $15.51 | 13,400 | — | — |
| 2013-10-29 | $9.39 | $15.76 | 26,767 | — | — |
| 2013-10-28 | $9.42 | $15.81 | 58,733 | — | — |
| 2013-10-25 | $9.24 | $15.51 | 30,867 | — | — |
| 2013-10-24 | $9.24 | $15.51 | 6,967 | — | — |
| 2013-10-23 | $9.15 | $15.36 | 6,800 | — | — |
| 2013-10-22 | $9.18 | $15.41 | 15,667 | — | — |
| 2013-10-21 | $9.12 | $15.31 | 25,400 | — | — |
| 2013-10-18 | $9.21 | $15.46 | 26,233 | — | — |
| 2013-10-17 | $9.12 | $15.31 | 19,900 | — | — |
| 2013-10-16 | $9.15 | $15.36 | 25,567 | — | — |
| 2013-10-15 | $9.06 | $15.21 | 191,200 | — | — |
| 2013-10-14 | $9.06 | $15.21 | 29,533 | — | — |
| 2013-10-11 | $9.09 | $15.26 | 40,967 | — | — |
| 2013-10-10 | $9.12 | $15.31 | 45,233 | — | — |
| 2013-10-09 | $9.06 | $15.21 | 24,600 | — | — |
| 2013-10-08 | $9.09 | $15.26 | 20,200 | — | — |
| 2013-10-07 | $9.24 | $15.51 | 20,300 | — | — |
| 2013-10-04 | $9.21 | $15.46 | 9,167 | — | — |
| 2013-10-03 | $9.00 | $15.11 | 31,967 | — | — |
| 2013-10-02 | $9.00 | $15.11 | 39,033 | — | — |
| 2013-10-01 | $8.94 | $15.01 | 23,700 | — | — |
| 2013-09-30 | $9.00 | $15.11 | 19,333 | — | — |
| 2013-09-27 | $8.91 | $14.96 | 75,100 | — | — |
| 2013-09-26 | $9.12 | $15.31 | 9,567 | — | — |
| 2013-09-25 | $9.24 | $15.51 | 46,267 | — | — |
| 2013-09-24 | $9.21 | $15.46 | 21,533 | — | — |
| 2013-09-23 | $9.06 | $15.21 | 34,567 | — | — |
| 2013-09-20 | $8.97 | $15.06 | 19,967 | — | — |
| 2013-09-19 | $8.94 | $15.01 | 31,233 | — | — |
| 2013-09-18 | $8.97 | $15.06 | 28,867 | — | — |
| 2013-09-17 | $8.94 | $15.01 | 42,267 | — | — |
| 2013-09-16 | $9.06 | $15.21 | 51,533 | — | — |
| 2013-09-13 | $9.09 | $15.26 | 53,100 | — | — |
| 2013-09-12 | $9.06 | $15.21 | 46,700 | — | — |
| 2013-09-11 | $9.15 | $15.36 | 37,167 | — | — |
| 2013-09-10 | $9.18 | $15.41 | 43,933 | — | — |
| 2013-09-09 | $9.12 | $15.31 | 19,167 | — | — |
| 2013-09-06 | $9.15 | $15.36 | 12,600 | — | — |
| 2013-09-05 | $9.15 | $15.36 | 21,933 | — | — |
| 2013-09-04 | $9.12 | $15.31 | 10,067 | — | — |
| 2013-09-03 | $9.12 | $15.31 | 28,333 | — | — |
| 2013-08-30 | $9.15 | $15.36 | 16,800 | — | — |
| 2013-08-29 | $9.18 | $15.41 | 20,267 | — | — |
| 2013-08-28 | $9.09 | $15.26 | 13,333 | — | — |
| 2013-08-27 | $9.09 | $15.26 | 50,767 | — | — |
| 2013-08-26 | $9.15 | $15.36 | 15,567 | — | — |
| 2013-08-23 | $9.27 | $15.56 | 16,700 | — | — |
| 2013-08-22 | $9.33 | $15.66 | 17,167 | — | — |
| 2013-08-21 | $9.21 | $15.46 | 6,467 | — | — |
| 2013-08-20 | $9.27 | $15.56 | 22,000 | — | — |
| 2013-08-19 | $9.27 | $15.56 | 50,233 | — | — |
| 2013-08-16 | $9.24 | $15.51 | 106,767 | — | — |
| 2013-08-15 | $9.33 | $15.66 | 21,533 | — | — |
| 2013-08-14 | $9.36 | $15.71 | 29,500 | — | — |
| 2013-08-13 | $9.27 | $15.56 | 30,733 | — | — |
| 2013-08-12 | $9.45 | $15.86 | 17,067 | — | — |
| 2013-08-09 | $9.51 | $15.96 | 13,800 | — | — |
| 2013-08-08 | $9.51 | $15.96 | 14,300 | — | — |
| 2013-08-07 | $9.48 | $15.91 | 29,267 | — | — |
| 2013-08-06 | $9.60 | $16.12 | 24,267 | — | — |
| 2013-08-05 | $9.39 | $15.76 | 16,300 | — | — |
| 2013-08-02 | $9.42 | $15.81 | 19,133 | — | — |
| 2013-08-01 | $9.30 | $15.61 | 23,500 | — | — |
| 2013-07-31 | $9.36 | $15.71 | 25,200 | — | — |
| 2013-07-30 | $9.36 | $15.71 | 18,867 | — | — |
| 2013-07-29 | $9.24 | $15.51 | 21,567 | — | — |
| 2013-07-26 | $9.42 | $15.81 | 23,867 | — | — |
| 2013-07-25 | $9.30 | $15.61 | 38,100 | — | — |
| 2013-07-24 | $9.21 | $15.46 | 24,100 | — | — |
| 2013-07-23 | $9.21 | $15.46 | 25,033 | — | — |
| 2013-07-22 | $9.27 | $15.56 | 45,200 | — | — |
| 2013-07-19 | $9.30 | $15.61 | 26,733 | — | — |
| 2013-07-18 | $9.36 | $15.71 | 31,200 | — | — |
| 2013-07-17 | $9.39 | $15.76 | 13,867 | — | — |
| 2013-07-16 | $9.27 | $15.56 | 25,767 | — | — |
| 2013-07-15 | $9.30 | $15.61 | 34,900 | — | — |
| 2013-07-12 | $9.30 | $15.61 | 47,333 | — | — |
| 2013-07-11 | $9.51 | $15.96 | 34,133 | — | — |
| 2013-07-10 | $9.36 | $15.71 | 52,767 | — | — |
| 2013-07-09 | $9.33 | $15.66 | 60,833 | — | — |
| 2013-07-08 | $9.39 | $15.76 | 28,067 | — | — |
| 2013-07-05 | $9.54 | $16.01 | 19,067 | — | — |
| 2013-07-03 | $9.54 | $16.01 | 11,000 | — | — |
| 2013-07-02 | $9.39 | $15.76 | 46,633 | — | — |
| 2013-07-01 | $9.48 | $15.91 | 86,367 | — | — |
| 2013-06-28 | $9.12 | $15.31 | 1,535,200 | — | — |
| 2013-06-27 | $9.33 | $15.66 | 65,900 | — | — |
| 2013-06-26 | $9.30 | $15.61 | 51,367 | — | — |
| 2013-06-25 | $9.30 | $15.61 | 79,633 | — | — |
| 2013-06-24 | $9.30 | $15.61 | 106,200 | — | — |
| 2013-06-21 | $9.72 | $16.32 | 69,033 | — | — |
| 2013-06-20 | $9.69 | $16.27 | 32,200 | — | — |
| 2013-06-19 | $9.84 | $16.52 | 18,800 | — | — |
| 2013-06-18 | $10.11 | $16.97 | 36,300 | — | — |
| 2013-06-17 | $10.20 | $17.12 | 35,800 | — | — |
| 2013-06-14 | $9.75 | $16.37 | 23,500 | — | — |
| 2013-06-13 | $9.81 | $16.47 | 27,833 | — | — |
| 2013-06-12 | $9.72 | $16.32 | 30,767 | — | — |
| 2013-06-11 | $9.90 | $16.62 | 41,100 | — | — |
| 2013-06-10 | $10.14 | $17.02 | 33,600 | — | — |
| 2013-06-07 | $10.41 | $17.48 | 25,667 | — | — |
| 2013-06-06 | $10.80 | $18.13 | 19,900 | — | — |
| 2013-06-05 | $10.68 | $17.93 | 32,000 | — | — |
| 2013-06-04 | $10.92 | $18.33 | 52,500 | — | — |
| 2013-06-03 | $11.07 | $18.58 | 91,767 | — | — |
| 2013-05-31 | $10.56 | $17.73 | 75,667 | — | — |
| 2013-05-30 | $9.78 | $16.42 | 29,067 | — | — |
| 2013-05-29 | $9.81 | $16.47 | 25,067 | — | — |
| 2013-05-28 | $9.93 | $16.67 | 34,067 | — | — |
| 2013-05-24 | $9.69 | $16.27 | 22,367 | — | — |
| 2013-05-23 | $9.78 | $16.42 | 20,300 | — | — |
| 2013-05-22 | $9.78 | $16.42 | 41,133 | — | — |
| 2013-05-21 | $9.93 | $16.67 | 49,767 | — | — |
| 2013-05-20 | $9.99 | $16.77 | 56,267 | — | — |
| 2013-05-17 | $9.78 | $16.42 | 64,033 | — | — |
| 2013-05-16 | $9.66 | $16.22 | 30,533 | — | — |
| 2013-05-15 | $9.66 | $16.22 | 28,933 | — | — |
| 2013-05-14 | $9.69 | $16.27 | 26,167 | — | — |
| 2013-05-13 | $9.51 | $15.96 | 35,533 | — | — |
| 2013-05-10 | $9.54 | $16.01 | 25,267 | — | — |
| 2013-05-09 | $9.60 | $16.12 | 27,933 | — | — |
| 2013-05-08 | $9.69 | $16.27 | 32,633 | — | — |
| 2013-05-07 | $9.81 | $16.47 | 34,667 | — | — |
| 2013-05-06 | $10.11 | $16.97 | 50,333 | — | — |
| 2013-05-03 | $9.66 | $16.22 | 134,833 | — | — |
| 2013-05-02 | $9.45 | $15.86 | 83,500 | — | — |
| 2013-05-01 | $9.42 | $15.81 | 65,767 | — | — |
| 2013-04-30 | $9.90 | $16.62 | 13,200 | — | — |
| 2013-04-29 | $9.81 | $16.47 | 15,933 | — | — |
| 2013-04-26 | $9.84 | $16.52 | 25,200 | — | — |
| 2013-04-25 | $10.14 | $17.02 | 74,100 | — | — |
| 2013-04-24 | $9.66 | $16.22 | 27,267 | — | — |
| 2013-04-23 | $9.57 | $16.06 | 29,567 | — | — |
| 2013-04-22 | $9.54 | $16.01 | 23,133 | — | — |
| 2013-04-19 | $9.39 | $15.76 | 20,667 | — | — |
| 2013-04-18 | $9.21 | $15.46 | 88,300 | — | — |
| 2013-04-17 | $9.36 | $15.71 | 47,767 | — | — |
| 2013-04-16 | $9.42 | $15.81 | 30,267 | — | — |
| 2013-04-15 | $9.30 | $15.61 | 45,900 | — | — |
| 2013-04-12 | $9.63 | $16.17 | 83,733 | — | — |
| 2013-04-11 | $9.69 | $16.27 | 14,600 | — | — |
| 2013-04-10 | $9.78 | $16.42 | 15,967 | — | — |
| 2013-04-09 | $9.63 | $16.17 | 18,100 | — | — |
| 2013-04-08 | $9.72 | $16.32 | 27,500 | — | — |
| 2013-04-05 | $9.45 | $15.86 | 31,667 | — | — |
| 2013-04-04 | $9.69 | $16.27 | 33,967 | — | — |
| 2013-04-03 | $9.87 | $16.57 | 47,033 | — | — |
| 2013-04-02 | $10.11 | $16.97 | 25,033 | — | — |
| 2013-04-01 | $10.50 | $17.63 | 27,400 | — | — |
| 2013-03-28 | $10.80 | $18.13 | 17,733 | — | — |
| 2013-03-27 | $10.86 | $18.23 | 10,767 | — | — |
| 2013-03-26 | $10.86 | $18.23 | 17,300 | — | — |
| 2013-03-25 | $11.04 | $18.53 | 21,000 | — | — |
| 2013-03-22 | $10.83 | $18.18 | 14,467 | — | — |
| 2013-03-21 | $10.62 | $17.83 | 18,400 | — | — |
| 2013-03-20 | $10.80 | $18.13 | 25,433 | — | — |
| 2013-03-19 | $10.77 | $18.08 | 24,267 | — | — |
| 2013-03-18 | $10.98 | $18.43 | 14,867 | — | — |
| 2013-03-15 | $11.22 | $18.83 | 42,333 | — | — |
| 2013-03-14 | $11.10 | $18.63 | 19,100 | — | — |
| 2013-03-13 | $11.04 | $18.53 | 15,533 | — | — |
| 2013-03-12 | $10.89 | $18.28 | 12,100 | — | — |
| 2013-03-11 | $11.22 | $18.83 | 17,633 | — | — |
| 2013-03-08 | $11.07 | $18.58 | 17,567 | — | — |
| 2013-03-07 | $10.92 | $18.33 | 21,333 | — | — |
| 2013-03-06 | $10.74 | $18.03 | 9,767 | — | — |
| 2013-03-05 | $10.98 | $18.43 | 14,567 | — | — |
| 2013-03-04 | $11.10 | $18.63 | 10,267 | — | — |
| 2013-03-01 | $11.04 | $18.53 | 12,267 | — | — |
| 2013-02-28 | $10.68 | $17.93 | 10,933 | — | — |
| 2013-02-27 | $10.56 | $17.73 | 14,567 | — | — |
| 2013-02-26 | $10.50 | $17.63 | 10,667 | — | — |
| 2013-02-25 | $10.50 | $17.63 | 22,000 | — | — |
| 2013-02-22 | $10.92 | $18.33 | 20,633 | — | — |
| 2013-02-21 | $10.68 | $17.93 | 14,867 | — | — |
| 2013-02-20 | $10.92 | $18.33 | 23,300 | — | — |
| 2013-02-19 | $11.52 | $19.34 | 10,700 | — | — |
| 2013-02-15 | $11.28 | $18.94 | 43,600 | — | — |
| 2013-02-14 | $11.58 | $19.44 | 9,767 | — | — |
| 2013-02-13 | $11.49 | $19.29 | 6,633 | — | — |
| 2013-02-12 | $11.55 | $19.39 | 17,167 | — | — |
| 2013-02-11 | $11.73 | $19.69 | 16,767 | — | — |
| 2013-02-08 | $11.70 | $19.64 | 17,333 | — | — |
| 2013-02-07 | $11.61 | $19.49 | 37,633 | — | — |
| 2013-02-06 | $11.67 | $19.59 | 13,433 | — | — |
| 2013-02-05 | $11.76 | $19.74 | 13,900 | — | — |
| 2013-02-04 | $11.64 | $19.54 | 24,133 | — | — |
| 2013-02-01 | $11.61 | $19.49 | 26,867 | — | — |
| 2013-01-31 | $11.37 | $19.09 | 19,067 | — | — |
| 2013-01-30 | $11.22 | $18.83 | 21,667 | — | — |
| 2013-01-29 | $11.22 | $18.83 | 19,267 | — | — |
| 2013-01-28 | $11.16 | $18.73 | 21,433 | — | — |
| 2013-01-25 | $11.04 | $18.53 | 28,867 | — | — |
| 2013-01-24 | $11.16 | $18.73 | 15,333 | — | — |
| 2013-01-23 | $10.86 | $18.23 | 18,100 | — | — |
| 2013-01-22 | $11.25 | $18.89 | 43,167 | — | — |
| 2013-01-18 | $10.92 | $18.33 | 18,800 | — | — |
| 2013-01-17 | $10.80 | $18.13 | 33,500 | — | — |
| 2013-01-16 | $10.50 | $17.63 | 15,033 | — | — |
| 2013-01-15 | $10.62 | $17.83 | 11,600 | — | — |
| 2013-01-14 | $10.86 | $18.23 | 20,933 | — | — |
| 2013-01-11 | $10.92 | $18.33 | 40,300 | — | — |
| 2013-01-10 | $11.07 | $18.58 | 22,433 | — | — |
| 2013-01-09 | $11.01 | $18.48 | 28,967 | — | — |
| 2013-01-08 | $11.01 | $18.48 | 31,733 | — | — |
| 2013-01-07 | $10.83 | $18.18 | 53,300 | — | — |
| 2013-01-04 | $10.50 | $17.63 | 27,867 | — | — |
| 2013-01-03 | $10.41 | $17.48 | 37,700 | — | — |
| 2013-01-02 | $10.26 | $17.22 | 76,600 | — | — |