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
- 1997-12-04 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 | $14.34 | $32.51 | 600 | — | — |
| 2013-12-30 | $14.29 | $32.39 | 0 | — | — |
| 2013-12-27 | $14.29 | $32.39 | 6,900 | — | — |
| 2013-12-26 | $14.00 | $31.74 | 5,300 | — | — |
| 2013-12-24 | $13.90 | $31.28 | 500 | — | — |
| 2013-12-23 | $13.90 | $31.28 | 1,200 | — | — |
| 2013-12-20 | $14.20 | $31.96 | 5,600 | — | — |
| 2013-12-19 | $14.15 | $31.85 | 11,400 | — | — |
| 2013-12-18 | $13.10 | $29.48 | 4,500 | — | — |
| 2013-12-17 | $12.89 | $29.01 | 0 | — | — |
| 2013-12-16 | $12.89 | $29.01 | 3,300 | — | — |
| 2013-12-13 | $12.65 | $28.47 | 2,100 | — | — |
| 2013-12-12 | $12.75 | $28.70 | 4,100 | — | — |
| 2013-12-11 | $12.71 | $28.61 | 6,900 | — | — |
| 2013-12-10 | $12.55 | $28.25 | 0 | — | — |
| 2013-12-09 | $12.55 | $28.25 | 0 | — | — |
| 2013-12-06 | $12.55 | $28.25 | 4,700 | — | — |
| 2013-12-05 | $12.43 | $27.98 | 500 | — | — |
| 2013-12-04 | $12.20 | $27.46 | 13,300 | — | — |
| 2013-12-03 | $12.20 | $27.46 | 0 | — | — |
| 2013-12-02 | $12.20 | $27.46 | 100 | — | — |
| 2013-11-29 | $12.41 | $27.93 | 600 | — | — |
| 2013-11-27 | $12.10 | $27.23 | 11,200 | — | — |
| 2013-11-26 | $12.53 | $28.20 | 2,000 | — | — |
| 2013-11-25 | $12.69 | $28.56 | 2,400 | — | — |
| 2013-11-22 | $12.42 | $27.95 | 3,200 | — | — |
| 2013-11-21 | $12.39 | $27.89 | 100 | — | — |
| 2013-11-20 | $12.15 | $27.34 | 13,300 | — | — |
| 2013-11-19 | $12.29 | $27.66 | 3,800 | — | — |
| 2013-11-18 | $12.30 | $27.68 | 4,800 | — | — |
| 2013-11-15 | $12.15 | $27.34 | 4,800 | — | — |
| 2013-11-14 | $12.10 | $27.23 | 0 | — | — |
| 2013-11-13 | $12.10 | $27.23 | 400 | — | — |
| 2013-11-12 | $12.12 | $27.28 | 4,800 | — | — |
| 2013-11-11 | $12.19 | $27.43 | 5,300 | — | — |
| 2013-11-08 | $12.07 | $27.16 | 0 | — | — |
| 2013-11-07 | $12.07 | $27.16 | 0 | — | — |
| 2013-11-06 | $12.07 | $27.16 | 100 | — | — |
| 2013-11-05 | $12.10 | $27.23 | 3,800 | — | — |
| 2013-11-04 | $12.01 | $27.03 | 300 | — | — |
| 2013-11-01 | $12.00 | $26.89 | 6,000 | — | — |
| 2013-10-31 | $12.00 | $26.89 | 8,200 | — | — |
| 2013-10-30 | $12.02 | $26.94 | 100 | — | — |
| 2013-10-29 | $12.00 | $26.89 | 9,100 | — | — |
| 2013-10-28 | $12.01 | $26.92 | 1,700 | — | — |
| 2013-10-25 | $12.01 | $26.92 | 4,300 | — | — |
| 2013-10-24 | $12.15 | $27.23 | 6,100 | — | — |
| 2013-10-23 | $12.25 | $27.46 | 11,400 | — | — |
| 2013-10-22 | $11.63 | $26.07 | 600 | — | — |
| 2013-10-21 | $11.69 | $26.20 | 200 | — | — |
| 2013-10-18 | $11.60 | $26.00 | 600 | — | — |
| 2013-10-17 | $11.65 | $26.11 | 0 | — | — |
| 2013-10-16 | $11.65 | $26.11 | 100 | — | — |
| 2013-10-15 | $11.55 | $25.89 | 3,800 | — | — |
| 2013-10-14 | $11.48 | $25.73 | 1,300 | — | — |
| 2013-10-11 | $11.46 | $25.68 | 2,600 | — | — |
| 2013-10-10 | $11.80 | $26.45 | 4,200 | — | — |
| 2013-10-09 | $11.45 | $25.66 | 700 | — | — |
| 2013-10-08 | $11.50 | $25.77 | 1,400 | — | — |
| 2013-10-07 | $11.53 | $25.84 | 200 | — | — |
| 2013-10-04 | $11.55 | $25.89 | 0 | — | — |
| 2013-10-03 | $11.55 | $25.89 | 0 | — | — |
| 2013-10-02 | $11.55 | $25.89 | 500 | — | — |
| 2013-10-01 | $11.49 | $25.75 | 18,300 | — | — |
| 2013-09-30 | $11.45 | $25.66 | 4,400 | — | — |
| 2013-09-27 | $11.50 | $25.77 | 0 | — | — |
| 2013-09-26 | $11.50 | $25.77 | 0 | — | — |
| 2013-09-25 | $11.50 | $25.77 | 0 | — | — |
| 2013-09-24 | $11.50 | $25.77 | 12,000 | — | — |
| 2013-09-23 | $11.50 | $25.77 | 1,700 | — | — |
| 2013-09-20 | $11.67 | $26.16 | 1,200 | — | — |
| 2013-09-19 | $11.73 | $26.29 | 2,100 | — | — |
| 2013-09-18 | $11.70 | $26.22 | 12,600 | — | — |
| 2013-09-17 | $11.77 | $26.38 | 300 | — | — |
| 2013-09-16 | $11.68 | $26.18 | 100 | — | — |
| 2013-09-13 | $11.61 | $26.02 | 600 | — | — |
| 2013-09-12 | $11.70 | $26.22 | 1,000 | — | — |
| 2013-09-11 | $11.70 | $26.22 | 400 | — | — |
| 2013-09-10 | $11.70 | $26.22 | 2,300 | — | — |
| 2013-09-09 | $11.55 | $25.89 | 100 | — | — |
| 2013-09-06 | $11.74 | $26.31 | 2,200 | — | — |
| 2013-09-05 | $11.50 | $25.77 | 7,100 | — | — |
| 2013-09-04 | $11.92 | $26.72 | 800 | — | — |
| 2013-09-03 | $11.92 | $26.72 | 0 | — | — |
| 2013-08-30 | $11.92 | $26.72 | 0 | — | — |
| 2013-08-29 | $11.92 | $26.72 | 100 | — | — |
| 2013-08-28 | $11.96 | $26.81 | 100 | — | — |
| 2013-08-27 | $11.98 | $26.85 | 700 | — | — |
| 2013-08-26 | $12.00 | $26.89 | 3,200 | — | — |
| 2013-08-23 | $11.91 | $26.69 | 800 | — | — |
| 2013-08-22 | $11.90 | $26.67 | 400 | — | — |
| 2013-08-21 | $11.50 | $25.77 | 10,500 | — | — |
| 2013-08-20 | $11.70 | $26.22 | 5,600 | — | — |
| 2013-08-19 | $11.55 | $25.89 | 900 | — | — |
| 2013-08-16 | $11.70 | $26.22 | 0 | — | — |
| 2013-08-15 | $11.70 | $26.22 | 6,300 | — | — |
| 2013-08-14 | $11.65 | $26.11 | 1,900 | — | — |
| 2013-08-13 | $11.65 | $26.11 | 8,400 | — | — |
| 2013-08-12 | $11.80 | $26.45 | 1,300 | — | — |
| 2013-08-09 | $12.11 | $27.14 | 200 | — | — |
| 2013-08-08 | $12.18 | $27.30 | 14,400 | — | — |
| 2013-08-07 | $12.70 | $28.46 | 2,800 | — | — |
| 2013-08-06 | $12.31 | $27.59 | 5,200 | — | — |
| 2013-08-05 | $11.79 | $26.42 | 100 | — | — |
| 2013-08-02 | $11.94 | $26.65 | 1,000 | — | — |
| 2013-08-01 | $11.88 | $26.51 | 8,600 | — | — |
| 2013-07-31 | $11.57 | $25.82 | 1,300 | — | — |
| 2013-07-30 | $11.55 | $25.78 | 2,400 | — | — |
| 2013-07-29 | $11.45 | $25.55 | 100 | — | — |
| 2013-07-26 | $11.40 | $25.44 | 5,300 | — | — |
| 2013-07-25 | $11.40 | $25.44 | 5,500 | — | — |
| 2013-07-24 | $11.35 | $25.33 | 3,700 | — | — |
| 2013-07-23 | $11.25 | $25.11 | 2,600 | — | — |
| 2013-07-22 | $11.60 | $25.89 | 2,000 | — | — |
| 2013-07-19 | $11.70 | $26.11 | 0 | — | — |
| 2013-07-18 | $11.70 | $26.11 | 400 | — | — |
| 2013-07-17 | $11.54 | $25.76 | 300 | — | — |
| 2013-07-16 | $11.65 | $26.00 | 200 | — | — |
| 2013-07-15 | $11.50 | $25.67 | 4,200 | — | — |
| 2013-07-12 | $11.42 | $25.49 | 700 | — | — |
| 2013-07-11 | $11.38 | $25.40 | 1,100 | — | — |
| 2013-07-10 | $11.39 | $25.42 | 600 | — | — |
| 2013-07-09 | $11.31 | $25.24 | 1,500 | — | — |
| 2013-07-08 | $11.20 | $25.00 | 2,300 | — | — |
| 2013-07-05 | $11.10 | $24.77 | 2,100 | — | — |
| 2013-07-03 | $11.18 | $24.95 | 0 | — | — |
| 2013-07-02 | $11.18 | $24.95 | 2,400 | — | — |
| 2013-07-01 | $11.23 | $25.06 | 1,700 | — | — |
| 2013-06-28 | $11.14 | $24.86 | 400 | — | — |
| 2013-06-27 | $11.23 | $25.06 | 800 | — | — |
| 2013-06-26 | $10.90 | $24.33 | 600 | — | — |
| 2013-06-25 | $10.70 | $23.88 | 1,000 | — | — |
| 2013-06-24 | $11.00 | $24.55 | 0 | — | — |
| 2013-06-21 | $11.00 | $24.55 | 500 | — | — |
| 2013-06-20 | $11.00 | $24.55 | 1,700 | — | — |
| 2013-06-19 | $11.00 | $24.55 | 0 | — | — |
| 2013-06-18 | $11.00 | $24.55 | 0 | — | — |
| 2013-06-17 | $11.00 | $24.55 | 3,200 | — | — |
| 2013-06-14 | $11.00 | $24.55 | 4,100 | — | — |
| 2013-06-13 | $10.99 | $24.53 | 800 | — | — |
| 2013-06-12 | $10.93 | $24.39 | 0 | — | — |
| 2013-06-11 | $10.93 | $24.39 | 0 | — | — |
| 2013-06-10 | $10.93 | $24.39 | 0 | — | — |
| 2013-06-07 | $10.93 | $24.39 | 1,900 | — | — |
| 2013-06-06 | $10.93 | $24.39 | 8,300 | — | — |
| 2013-06-05 | $10.91 | $24.35 | 1,800 | — | — |
| 2013-06-04 | $10.85 | $24.22 | 100 | — | — |
| 2013-06-03 | $10.86 | $24.24 | 400 | — | — |
| 2013-05-31 | $10.92 | $24.37 | 900 | — | — |
| 2013-05-30 | $10.86 | $24.24 | 200 | — | — |
| 2013-05-29 | $11.06 | $24.68 | 400 | — | — |
| 2013-05-28 | $11.28 | $25.18 | 3,300 | — | — |
| 2013-05-24 | $10.03 | $22.39 | 0 | — | — |
| 2013-05-23 | $10.03 | $22.39 | 400 | — | — |
| 2013-05-22 | $10.27 | $22.92 | 0 | — | — |
| 2013-05-21 | $10.27 | $22.92 | 2,500 | — | — |
| 2013-05-20 | $10.22 | $22.81 | 200 | — | — |
| 2013-05-17 | $10.19 | $22.74 | 0 | — | — |
| 2013-05-16 | $10.19 | $22.74 | 0 | — | — |
| 2013-05-15 | $10.19 | $22.74 | 1,500 | — | — |
| 2013-05-14 | $9.99 | $22.30 | 1,200 | — | — |
| 2013-05-13 | $9.82 | $21.92 | 3,700 | — | — |
| 2013-05-10 | $10.00 | $22.32 | 6,000 | — | — |
| 2013-05-09 | $10.31 | $23.01 | 1,900 | — | — |
| 2013-05-08 | $10.14 | $22.63 | 0 | — | — |
| 2013-05-07 | $10.14 | $22.63 | 500 | — | — |
| 2013-05-06 | $10.00 | $22.32 | 800 | — | — |
| 2013-05-03 | $10.14 | $22.52 | 1,100 | — | — |
| 2013-05-02 | $10.02 | $22.25 | 3,400 | — | — |
| 2013-05-01 | $10.75 | $23.87 | 1,300 | — | — |
| 2013-04-30 | $10.65 | $23.65 | 4,600 | — | — |
| 2013-04-29 | $10.75 | $23.87 | 100 | — | — |
| 2013-04-26 | $10.97 | $24.36 | 0 | — | — |
| 2013-04-25 | $10.97 | $24.36 | 1,800 | — | — |
| 2013-04-24 | $11.05 | $24.54 | 400 | — | — |
| 2013-04-23 | $11.07 | $24.58 | 900 | — | — |
| 2013-04-22 | $11.21 | $24.90 | 500 | — | — |
| 2013-04-19 | $11.23 | $24.94 | 0 | — | — |
| 2013-04-18 | $11.23 | $24.94 | 0 | — | — |
| 2013-04-17 | $11.23 | $24.94 | 0 | — | — |
| 2013-04-16 | $11.23 | $24.94 | 0 | — | — |
| 2013-04-15 | $11.23 | $24.94 | 0 | — | — |
| 2013-04-12 | $11.23 | $24.94 | 0 | — | — |
| 2013-04-11 | $11.23 | $24.94 | 0 | — | — |
| 2013-04-10 | $11.23 | $24.94 | 200 | — | — |
| 2013-04-09 | $11.20 | $24.87 | 3,600 | — | — |
| 2013-04-08 | $11.34 | $25.18 | 200 | — | — |
| 2013-04-05 | $11.12 | $24.70 | 1,700 | — | — |
| 2013-04-04 | $11.06 | $24.56 | 0 | — | — |
| 2013-04-03 | $11.06 | $24.56 | 200 | — | — |
| 2013-04-02 | $11.25 | $24.98 | 12,600 | — | — |
| 2013-04-01 | $11.25 | $24.98 | 900 | — | — |
| 2013-03-28 | $11.24 | $24.96 | 300 | — | — |
| 2013-03-27 | $11.07 | $24.58 | 700 | — | — |
| 2013-03-26 | $11.11 | $24.67 | 600 | — | — |
| 2013-03-25 | $11.24 | $24.96 | 1,900 | — | — |
| 2013-03-22 | $11.05 | $24.54 | 300 | — | — |
| 2013-03-21 | $11.01 | $24.45 | 1,400 | — | — |
| 2013-03-20 | $11.25 | $24.98 | 700 | — | — |
| 2013-03-19 | $11.00 | $24.43 | 0 | — | — |
| 2013-03-18 | $11.00 | $24.43 | 1,300 | — | — |
| 2013-03-15 | $11.18 | $24.83 | 0 | — | — |
| 2013-03-14 | $11.18 | $24.83 | 0 | — | — |
| 2013-03-13 | $11.18 | $24.83 | 300 | — | — |
| 2013-03-12 | $11.13 | $24.72 | 0 | — | — |
| 2013-03-11 | $11.13 | $24.72 | 0 | — | — |
| 2013-03-08 | $11.13 | $24.72 | 100 | — | — |
| 2013-03-07 | $11.23 | $24.94 | 0 | — | — |
| 2013-03-06 | $11.23 | $24.94 | 300 | — | — |
| 2013-03-05 | $11.24 | $24.96 | 600 | — | — |
| 2013-03-04 | $11.25 | $24.98 | 400 | — | — |
| 2013-03-01 | $11.00 | $24.43 | 0 | — | — |
| 2013-02-28 | $11.00 | $24.43 | 800 | — | — |
| 2013-02-27 | $11.11 | $24.67 | 200 | — | — |
| 2013-02-26 | $11.10 | $24.65 | 600 | — | — |
| 2013-02-25 | $11.03 | $24.50 | 600 | — | — |
| 2013-02-22 | $11.20 | $24.87 | 0 | — | — |
| 2013-02-21 | $11.20 | $24.87 | 0 | — | — |
| 2013-02-20 | $11.20 | $24.87 | 0 | — | — |
| 2013-02-19 | $11.20 | $24.87 | 3,500 | — | — |
| 2013-02-15 | $11.00 | $24.43 | 1,000 | — | — |
| 2013-02-14 | $10.90 | $24.21 | 13,000 | — | — |
| 2013-02-13 | $11.60 | $25.76 | 10,600 | — | — |
| 2013-02-12 | $11.50 | $25.54 | 1,000 | — | — |
| 2013-02-11 | $11.40 | $25.32 | 0 | — | — |
| 2013-02-08 | $11.40 | $25.32 | 200 | — | — |
| 2013-02-07 | $11.37 | $25.25 | 100 | — | — |
| 2013-02-06 | $11.09 | $24.63 | 600 | — | — |
| 2013-02-05 | $11.25 | $24.98 | 0 | — | — |
| 2013-02-04 | $11.25 | $24.98 | 800 | — | — |
| 2013-02-01 | $11.19 | $24.85 | 600 | — | — |
| 2013-01-31 | $11.13 | $24.72 | 300 | — | — |
| 2013-01-30 | $11.03 | $24.50 | 0 | — | — |
| 2013-01-29 | $11.03 | $24.50 | 100 | — | — |
| 2013-01-28 | $11.03 | $24.50 | 100 | — | — |
| 2013-01-25 | $11.05 | $24.54 | 100 | — | — |
| 2013-01-24 | $10.89 | $24.18 | 800 | — | — |
| 2013-01-23 | $11.28 | $25.05 | 0 | — | — |
| 2013-01-22 | $11.28 | $25.05 | 0 | — | — |
| 2013-01-18 | $11.28 | $25.05 | 2,000 | — | — |
| 2013-01-17 | $10.94 | $24.30 | 1,000 | — | — |
| 2013-01-16 | $10.50 | $23.32 | 5,100 | — | — |
| 2013-01-15 | $11.17 | $24.81 | 500 | — | — |
| 2013-01-14 | $11.19 | $24.85 | 0 | — | — |
| 2013-01-11 | $11.19 | $24.85 | 0 | — | — |
| 2013-01-10 | $11.19 | $24.85 | 0 | — | — |
| 2013-01-09 | $11.19 | $24.85 | 7,100 | — | — |
| 2013-01-08 | $11.15 | $24.76 | 300 | — | — |
| 2013-01-07 | $11.25 | $24.98 | 0 | — | — |
| 2013-01-04 | $11.25 | $24.98 | 400 | — | — |
| 2013-01-03 | $11.19 | $24.85 | 0 | — | — |
| 2013-01-02 | $11.19 | $24.85 | 0 | — | — |