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
- 1998-06-11 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 | $12.42 | $12.42 | 745,000 | — | — |
| 2013-12-30 | $12.38 | $12.38 | 1,088,000 | — | — |
| 2013-12-27 | $12.47 | $12.47 | 286,000 | — | — |
| 2013-12-26 | $12.45 | $12.45 | 1,031,000 | — | — |
| 2013-12-24 | $12.49 | $12.49 | 563,000 | — | — |
| 2013-12-23 | $12.50 | $12.50 | 1,364,000 | — | — |
| 2013-12-20 | $12.23 | $12.23 | 1,947,000 | — | — |
| 2013-12-19 | $12.24 | $12.24 | 816,000 | — | — |
| 2013-12-18 | $12.48 | $12.48 | 606,000 | — | — |
| 2013-12-17 | $12.40 | $12.40 | 498,000 | — | — |
| 2013-12-16 | $12.50 | $12.50 | 502,000 | — | — |
| 2013-12-13 | $12.42 | $12.42 | 838,000 | — | — |
| 2013-12-12 | $12.22 | $12.22 | 793,000 | — | — |
| 2013-12-11 | $12.30 | $12.30 | 617,000 | — | — |
| 2013-12-10 | $12.40 | $12.40 | 656,000 | — | — |
| 2013-12-09 | $12.76 | $12.76 | 1,375,000 | — | — |
| 2013-12-06 | $12.66 | $12.66 | 939,000 | — | — |
| 2013-12-05 | $12.82 | $12.82 | 1,227,000 | — | — |
| 2013-12-04 | $12.73 | $12.73 | 919,000 | — | — |
| 2013-12-03 | $12.71 | $12.71 | 1,383,000 | — | — |
| 2013-12-02 | $12.54 | $12.54 | 1,699,000 | — | — |
| 2013-11-29 | $12.93 | $12.93 | 762,000 | — | — |
| 2013-11-27 | $12.88 | $12.88 | 665,000 | — | — |
| 2013-11-26 | $12.88 | $12.88 | 932,000 | — | — |
| 2013-11-25 | $12.52 | $12.52 | 955,000 | — | — |
| 2013-11-22 | $12.66 | $12.66 | 644,000 | — | — |
| 2013-11-21 | $12.65 | $12.65 | 658,000 | — | — |
| 2013-11-20 | $12.51 | $12.51 | 518,000 | — | — |
| 2013-11-19 | $12.45 | $12.45 | 454,000 | — | — |
| 2013-11-18 | $12.61 | $12.61 | 1,051,000 | — | — |
| 2013-11-15 | $12.70 | $12.70 | 862,000 | — | — |
| 2013-11-14 | $12.68 | $12.68 | 537,000 | — | — |
| 2013-11-13 | $12.90 | $12.90 | 833,000 | — | — |
| 2013-11-12 | $12.64 | $12.64 | 1,307,000 | — | — |
| 2013-11-11 | $12.57 | $12.57 | 649,000 | — | — |
| 2013-11-08 | $12.42 | $12.42 | 1,052,000 | — | — |
| 2013-11-07 | $12.29 | $12.29 | 1,515,000 | — | — |
| 2013-11-06 | $12.44 | $12.44 | 992,000 | — | — |
| 2013-11-05 | $12.67 | $12.67 | 756,000 | — | — |
| 2013-11-04 | $12.66 | $12.66 | 1,373,000 | — | — |
| 2013-11-01 | $12.23 | $12.23 | 1,329,000 | — | — |
| 2013-10-31 | $12.20 | $12.20 | 2,233,000 | — | — |
| 2013-10-30 | $12.54 | $12.54 | 3,443,000 | — | — |
| 2013-10-29 | $11.92 | $11.92 | 5,529,000 | — | — |
| 2013-10-28 | $10.06 | $10.06 | 1,402,000 | — | — |
| 2013-10-25 | $10.02 | $10.02 | 764,000 | — | — |
| 2013-10-24 | $10.13 | $10.13 | 625,000 | — | — |
| 2013-10-23 | $9.91 | $9.91 | 599,000 | — | — |
| 2013-10-22 | $9.99 | $9.99 | 719,000 | — | — |
| 2013-10-21 | $9.87 | $9.87 | 344,000 | — | — |
| 2013-10-18 | $10.02 | $10.02 | 1,602,000 | — | — |
| 2013-10-17 | $9.98 | $9.98 | 2,245,000 | — | — |
| 2013-10-16 | $9.74 | $9.74 | 994,000 | — | — |
| 2013-10-15 | $9.62 | $9.62 | 2,522,000 | — | — |
| 2013-10-14 | $10.25 | $10.25 | 1,155,000 | — | — |
| 2013-10-11 | $10.26 | $10.26 | 915,000 | — | — |
| 2013-10-10 | $10.05 | $10.05 | 686,000 | — | — |
| 2013-10-09 | $9.91 | $9.91 | 494,000 | — | — |
| 2013-10-08 | $10.10 | $10.10 | 977,000 | — | — |
| 2013-10-07 | $10.24 | $10.24 | 367,000 | — | — |
| 2013-10-04 | $10.56 | $10.56 | 188,000 | — | — |
| 2013-10-03 | $10.42 | $10.42 | 419,000 | — | — |
| 2013-10-02 | $10.71 | $10.71 | 810,000 | — | — |
| 2013-10-01 | $10.71 | $10.71 | 880,000 | — | — |
| 2013-09-30 | $10.38 | $10.38 | 484,000 | — | — |
| 2013-09-27 | $10.38 | $10.38 | 271,000 | — | — |
| 2013-09-26 | $10.44 | $10.44 | 486,000 | — | — |
| 2013-09-25 | $10.46 | $10.46 | 776,000 | — | — |
| 2013-09-24 | $10.48 | $10.48 | 372,000 | — | — |
| 2013-09-23 | $10.51 | $10.51 | 1,106,000 | — | — |
| 2013-09-20 | $10.86 | $10.86 | 1,487,000 | — | — |
| 2013-09-19 | $10.40 | $10.40 | 628,000 | — | — |
| 2013-09-18 | $10.56 | $10.56 | 500,000 | — | — |
| 2013-09-17 | $10.52 | $10.52 | 364,000 | — | — |
| 2013-09-16 | $10.46 | $10.46 | 752,000 | — | — |
| 2013-09-13 | $10.62 | $10.62 | 437,000 | — | — |
| 2013-09-12 | $10.54 | $10.54 | 895,000 | — | — |
| 2013-09-11 | $10.29 | $10.29 | 976,000 | — | — |
| 2013-09-10 | $9.82 | $9.82 | 301,000 | — | — |
| 2013-09-09 | $9.65 | $9.65 | 235,000 | — | — |
| 2013-09-06 | $9.34 | $9.34 | 571,000 | — | — |
| 2013-09-05 | $9.28 | $9.28 | 249,000 | — | — |
| 2013-09-04 | $9.26 | $9.26 | 465,000 | — | — |
| 2013-09-03 | $9.17 | $9.17 | 317,000 | — | — |
| 2013-08-30 | $9.18 | $9.18 | 316,000 | — | — |
| 2013-08-29 | $9.23 | $9.23 | 722,000 | — | — |
| 2013-08-28 | $9.19 | $9.19 | 365,000 | — | — |
| 2013-08-27 | $9.25 | $9.25 | 582,000 | — | — |
| 2013-08-26 | $9.49 | $9.49 | 301,000 | — | — |
| 2013-08-23 | $9.51 | $9.51 | 777,000 | — | — |
| 2013-08-22 | $9.49 | $9.49 | 389,000 | — | — |
| 2013-08-21 | $9.41 | $9.41 | 457,000 | — | — |
| 2013-08-20 | $9.49 | $9.49 | 520,000 | — | — |
| 2013-08-19 | $9.51 | $9.51 | 1,126,000 | — | — |
| 2013-08-16 | $9.63 | $9.63 | 256,000 | — | — |
| 2013-08-15 | $9.75 | $9.75 | 383,000 | — | — |
| 2013-08-14 | $10.05 | $10.05 | 302,000 | — | — |
| 2013-08-13 | $10.09 | $10.09 | 302,000 | — | — |
| 2013-08-12 | $10.02 | $10.02 | 541,000 | — | — |
| 2013-08-09 | $9.94 | $9.94 | 534,000 | — | — |
| 2013-08-08 | $9.73 | $9.73 | 655,000 | — | — |
| 2013-08-07 | $9.58 | $9.58 | 379,000 | — | — |
| 2013-08-06 | $9.62 | $9.62 | 486,000 | — | — |
| 2013-08-05 | $9.74 | $9.74 | 1,421,000 | — | — |
| 2013-08-02 | $9.51 | $9.51 | 366,000 | — | — |
| 2013-08-01 | $9.68 | $9.68 | 732,000 | — | — |
| 2013-07-31 | $9.50 | $9.50 | 429,000 | — | — |
| 2013-07-30 | $9.59 | $9.59 | 1,386,000 | — | — |
| 2013-07-29 | $9.66 | $9.66 | 576,000 | — | — |
| 2013-07-26 | $9.74 | $9.74 | 708,000 | — | — |
| 2013-07-25 | $9.82 | $9.82 | 409,000 | — | — |
| 2013-07-24 | $9.74 | $9.74 | 508,000 | — | — |
| 2013-07-23 | $9.69 | $9.69 | 468,000 | — | — |
| 2013-07-22 | $9.64 | $9.64 | 315,000 | — | — |
| 2013-07-19 | $9.68 | $9.68 | 330,000 | — | — |
| 2013-07-18 | $9.73 | $9.73 | 412,000 | — | — |
| 2013-07-17 | $9.70 | $9.70 | 567,000 | — | — |
| 2013-07-16 | $9.66 | $9.66 | 1,102,000 | — | — |
| 2013-07-15 | $9.66 | $9.66 | 731,000 | — | — |
| 2013-07-12 | $9.77 | $9.77 | 648,000 | — | — |
| 2013-07-11 | $9.83 | $9.83 | 1,064,000 | — | — |
| 2013-07-10 | $9.53 | $9.53 | 1,121,000 | — | — |
| 2013-07-09 | $9.22 | $9.22 | 766,000 | — | — |
| 2013-07-08 | $9.00 | $9.00 | 796,000 | — | — |
| 2013-07-05 | $8.97 | $8.97 | 438,000 | — | — |
| 2013-07-03 | $8.86 | $8.86 | 369,000 | — | — |
| 2013-07-02 | $8.88 | $8.88 | 911,000 | — | — |
| 2013-07-01 | $8.78 | $8.78 | 865,000 | — | — |
| 2013-06-28 | $8.70 | $8.70 | 1,010,000 | — | — |
| 2013-06-27 | $8.56 | $8.56 | 567,000 | — | — |
| 2013-06-26 | $8.41 | $8.41 | 671,000 | — | — |
| 2013-06-25 | $8.43 | $8.43 | 683,000 | — | — |
| 2013-06-24 | $8.48 | $8.48 | 2,035,000 | — | — |
| 2013-06-21 | $8.43 | $8.43 | 2,361,000 | — | — |
| 2013-06-20 | $8.66 | $8.66 | 664,000 | — | — |
| 2013-06-19 | $8.79 | $8.79 | 916,000 | — | — |
| 2013-06-18 | $8.96 | $8.96 | 952,000 | — | — |
| 2013-06-17 | $8.92 | $8.92 | 1,949,000 | — | — |
| 2013-06-14 | $9.09 | $9.09 | 711,000 | — | — |
| 2013-06-13 | $9.01 | $9.01 | 919,000 | — | — |
| 2013-06-12 | $8.81 | $8.81 | 1,101,000 | — | — |
| 2013-06-11 | $8.81 | $8.81 | 745,000 | — | — |
| 2013-06-10 | $8.97 | $8.97 | 413,000 | — | — |
| 2013-06-07 | $8.97 | $8.97 | 850,000 | — | — |
| 2013-06-06 | $9.01 | $9.01 | 1,105,000 | — | — |
| 2013-06-05 | $9.05 | $9.05 | 845,000 | — | — |
| 2013-06-04 | $9.05 | $9.05 | 1,718,000 | — | — |
| 2013-06-03 | $9.11 | $9.11 | 1,597,000 | — | — |
| 2013-05-31 | $9.15 | $9.15 | 929,000 | — | — |
| 2013-05-30 | $9.32 | $9.32 | 936,000 | — | — |
| 2013-05-29 | $9.15 | $9.15 | 898,000 | — | — |
| 2013-05-28 | $9.23 | $9.23 | 955,000 | — | — |
| 2013-05-24 | $9.24 | $9.24 | 1,171,000 | — | — |
| 2013-05-23 | $9.13 | $9.13 | 928,000 | — | — |
| 2013-05-22 | $9.06 | $9.06 | 1,591,000 | — | — |
| 2013-05-21 | $9.32 | $9.32 | 841,000 | — | — |
| 2013-05-20 | $9.42 | $9.42 | 2,168,000 | — | — |
| 2013-05-17 | $9.60 | $9.60 | 931,000 | — | — |
| 2013-05-16 | $9.44 | $9.44 | 1,811,000 | — | — |
| 2013-05-15 | $9.31 | $9.31 | 1,660,000 | — | — |
| 2013-05-14 | $9.49 | $9.49 | 1,170,000 | — | — |
| 2013-05-13 | $9.45 | $9.45 | 864,000 | — | — |
| 2013-05-10 | $9.47 | $9.47 | 854,000 | — | — |
| 2013-05-09 | $9.15 | $9.15 | 526,000 | — | — |
| 2013-05-08 | $9.19 | $9.19 | 985,000 | — | — |
| 2013-05-07 | $9.17 | $9.17 | 1,660,000 | — | — |
| 2013-05-06 | $9.10 | $9.10 | 1,822,000 | — | — |
| 2013-05-03 | $9.11 | $9.11 | 1,895,000 | — | — |
| 2013-05-02 | $9.00 | $9.00 | 1,669,000 | — | — |
| 2013-05-01 | $8.92 | $8.92 | 2,630,000 | — | — |
| 2013-04-30 | $9.02 | $9.02 | 4,574,000 | — | — |
| 2013-04-29 | $9.93 | $9.93 | 720,000 | — | — |
| 2013-04-26 | $9.77 | $9.77 | 901,000 | — | — |
| 2013-04-25 | $9.82 | $9.82 | 702,000 | — | — |
| 2013-04-24 | $9.68 | $9.68 | 1,022,000 | — | — |
| 2013-04-23 | $9.79 | $9.79 | 978,000 | — | — |
| 2013-04-22 | $9.62 | $9.62 | 1,398,000 | — | — |
| 2013-04-19 | $9.58 | $9.58 | 661,000 | — | — |
| 2013-04-18 | $9.74 | $9.74 | 842,000 | — | — |
| 2013-04-17 | $9.82 | $9.82 | 792,000 | — | — |
| 2013-04-16 | $10.01 | $10.01 | 1,009,000 | — | — |
| 2013-04-15 | $10.02 | $10.02 | 695,000 | — | — |
| 2013-04-12 | $10.29 | $10.29 | 701,000 | — | — |
| 2013-04-11 | $10.31 | $10.31 | 656,000 | — | — |
| 2013-04-10 | $10.48 | $10.48 | 722,000 | — | — |
| 2013-04-09 | $10.12 | $10.12 | 658,000 | — | — |
| 2013-04-08 | $10.15 | $10.15 | 870,000 | — | — |
| 2013-04-05 | $10.05 | $10.05 | 847,000 | — | — |
| 2013-04-04 | $10.10 | $10.10 | 586,000 | — | — |
| 2013-04-03 | $10.14 | $10.14 | 742,000 | — | — |
| 2013-04-02 | $10.25 | $10.25 | 830,000 | — | — |
| 2013-04-01 | $10.30 | $10.30 | 1,209,000 | — | — |
| 2013-03-28 | $10.11 | $10.11 | 994,000 | — | — |
| 2013-03-27 | $10.10 | $10.10 | 517,000 | — | — |
| 2013-03-26 | $10.26 | $10.26 | 561,000 | — | — |
| 2013-03-25 | $10.18 | $10.18 | 1,304,000 | — | — |
| 2013-03-22 | $10.39 | $10.39 | 1,429,000 | — | — |
| 2013-03-21 | $10.81 | $10.81 | 708,000 | — | — |
| 2013-03-20 | $10.85 | $10.85 | 875,000 | — | — |
| 2013-03-19 | $10.75 | $10.75 | 1,797,000 | — | — |
| 2013-03-18 | $10.90 | $10.90 | 1,342,000 | — | — |
| 2013-03-15 | $11.23 | $11.23 | 903,000 | — | — |
| 2013-03-14 | $11.29 | $11.29 | 754,000 | — | — |
| 2013-03-13 | $11.28 | $11.28 | 461,000 | — | — |
| 2013-03-12 | $11.27 | $11.27 | 300,000 | — | — |
| 2013-03-11 | $11.27 | $11.27 | 569,000 | — | — |
| 2013-03-08 | $11.42 | $11.42 | 684,000 | — | — |
| 2013-03-07 | $11.21 | $11.21 | 863,000 | — | — |
| 2013-03-06 | $11.27 | $11.27 | 823,000 | — | — |
| 2013-03-05 | $11.35 | $11.35 | 3,551,000 | — | — |
| 2013-03-04 | $10.31 | $10.31 | 1,188,000 | — | — |
| 2013-03-01 | $10.31 | $10.31 | 461,000 | — | — |
| 2013-02-28 | $10.19 | $10.19 | 584,000 | — | — |
| 2013-02-27 | $10.22 | $10.22 | 2,047,000 | — | — |
| 2013-02-26 | $10.32 | $10.32 | 2,536,000 | — | — |
| 2013-02-25 | $9.91 | $9.91 | 1,058,000 | — | — |
| 2013-02-22 | $10.23 | $10.23 | 834,000 | — | — |
| 2013-02-21 | $10.09 | $10.09 | 1,223,000 | — | — |
| 2013-02-20 | $10.27 | $10.27 | 863,000 | — | — |
| 2013-02-19 | $10.67 | $10.67 | 1,473,000 | — | — |
| 2013-02-15 | $10.41 | $10.41 | 2,019,000 | — | — |
| 2013-02-14 | $9.90 | $9.90 | 521,000 | — | — |
| 2013-02-13 | $9.98 | $9.98 | 460,000 | — | — |
| 2013-02-12 | $9.98 | $9.98 | 955,000 | — | — |
| 2013-02-11 | $9.81 | $9.81 | 300,000 | — | — |
| 2013-02-08 | $9.89 | $9.89 | 490,000 | — | — |
| 2013-02-07 | $9.81 | $9.81 | 328,000 | — | — |
| 2013-02-06 | $9.90 | $9.90 | 651,000 | — | — |
| 2013-02-05 | $10.07 | $10.07 | 789,000 | — | — |
| 2013-02-04 | $9.92 | $9.92 | 926,000 | — | — |
| 2013-02-01 | $10.24 | $10.24 | 1,639,000 | — | — |
| 2013-01-31 | $10.03 | $10.03 | 1,098,000 | — | — |
| 2013-01-30 | $10.07 | $10.07 | 901,000 | — | — |
| 2013-01-29 | $10.01 | $10.01 | 2,594,000 | — | — |
| 2013-01-28 | $9.94 | $9.94 | 1,854,000 | — | — |
| 2013-01-25 | $10.18 | $10.18 | 1,956,000 | — | — |
| 2013-01-24 | $9.53 | $9.53 | 548,000 | — | — |
| 2013-01-23 | $9.45 | $9.45 | 949,000 | — | — |
| 2013-01-22 | $9.31 | $9.31 | 536,000 | — | — |
| 2013-01-18 | $9.38 | $9.38 | 810,000 | — | — |
| 2013-01-17 | $9.43 | $9.43 | 488,000 | — | — |
| 2013-01-16 | $9.43 | $9.43 | 887,000 | — | — |
| 2013-01-15 | $9.48 | $9.48 | 729,000 | — | — |
| 2013-01-14 | $9.43 | $9.43 | 516,000 | — | — |
| 2013-01-11 | $9.39 | $9.39 | 760,000 | — | — |
| 2013-01-10 | $9.34 | $9.34 | 871,000 | — | — |
| 2013-01-09 | $9.32 | $9.32 | 1,405,000 | — | — |
| 2013-01-08 | $9.25 | $9.25 | 929,000 | — | — |
| 2013-01-07 | $9.37 | $9.37 | 1,385,000 | — | — |
| 2013-01-04 | $9.30 | $9.30 | 734,000 | — | — |
| 2013-01-03 | $9.25 | $9.25 | 1,312,000 | — | — |
| 2013-01-02 | $9.55 | $9.55 | 1,472,000 | — | — |