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
- 1993-05-13 to 2026-08-27
- 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 | $12.95 | $17.58 | 8,380 | — | — |
| 2013-12-30 | $13.00 | $17.65 | 10,480 | — | — |
| 2013-12-27 | $12.25 | $16.63 | 2,640 | — | — |
| 2013-12-26 | $12.00 | $16.29 | 1,200 | — | — |
| 2013-12-24 | $12.25 | $16.63 | 820 | — | — |
| 2013-12-23 | $12.00 | $16.29 | 2,280 | — | — |
| 2013-12-20 | $11.65 | $15.81 | 4,300 | — | — |
| 2013-12-19 | $11.70 | $15.88 | 6,420 | — | — |
| 2013-12-18 | $11.70 | $15.88 | 54,560 | — | — |
| 2013-12-17 | $11.60 | $15.75 | 33,840 | — | — |
| 2013-12-16 | $11.75 | $15.95 | 25,600 | — | — |
| 2013-12-13 | $11.55 | $15.68 | 800 | — | — |
| 2013-12-12 | $11.75 | $15.95 | 10,760 | — | — |
| 2013-12-11 | $11.05 | $15.00 | 23,080 | — | — |
| 2013-12-10 | $11.15 | $15.14 | 1,120 | — | — |
| 2013-12-09 | $11.10 | $15.07 | 3,120 | — | — |
| 2013-12-06 | $10.95 | $14.86 | 9,360 | — | — |
| 2013-12-05 | $11.05 | $15.00 | 1,200 | — | — |
| 2013-12-04 | $11.70 | $15.88 | 2,340 | — | — |
| 2013-12-03 | $11.60 | $15.75 | 940 | — | — |
| 2013-12-02 | $11.70 | $15.88 | 2,240 | — | — |
| 2013-11-29 | $11.60 | $15.75 | 1,700 | — | — |
| 2013-11-27 | $11.55 | $15.68 | 1,100 | — | — |
| 2013-11-26 | $11.60 | $15.75 | 6,380 | — | — |
| 2013-11-25 | $11.75 | $15.95 | 2,580 | — | — |
| 2013-11-22 | $11.75 | $15.95 | 9,240 | — | — |
| 2013-11-21 | $11.75 | $15.95 | 3,080 | — | — |
| 2013-11-20 | $11.55 | $15.68 | 1,360 | — | — |
| 2013-11-19 | $12.30 | $16.70 | 5,520 | — | — |
| 2013-11-18 | $13.00 | $17.65 | 11,400 | — | — |
| 2013-11-15 | $11.20 | $15.20 | 2,500 | — | — |
| 2013-11-14 | $11.05 | $15.00 | 9,600 | — | — |
| 2013-11-13 | $11.00 | $14.93 | 1,420 | — | — |
| 2013-11-12 | $10.90 | $14.80 | 2,920 | — | — |
| 2013-11-11 | $11.00 | $14.93 | 3,240 | — | — |
| 2013-11-08 | $10.85 | $14.73 | 540 | — | — |
| 2013-11-07 | $10.85 | $14.73 | 1,780 | — | — |
| 2013-11-06 | $10.95 | $14.86 | 9,600 | — | — |
| 2013-11-05 | $10.95 | $14.86 | 8,380 | — | — |
| 2013-11-04 | $11.50 | $15.61 | 13,240 | — | — |
| 2013-11-01 | $10.75 | $14.59 | 920 | — | — |
| 2013-10-31 | $10.70 | $14.52 | 1,120 | — | — |
| 2013-10-30 | $10.60 | $14.39 | 5,680 | — | — |
| 2013-10-29 | $10.95 | $14.86 | 1,900 | — | — |
| 2013-10-28 | $10.70 | $14.52 | 4,720 | — | — |
| 2013-10-25 | $11.45 | $15.54 | 7,680 | — | — |
| 2013-10-24 | $11.25 | $15.27 | 16,700 | — | — |
| 2013-10-23 | $10.50 | $14.25 | 2,880 | — | — |
| 2013-10-22 | $10.40 | $14.12 | 7,740 | — | — |
| 2013-10-21 | $9.85 | $13.37 | 9,220 | — | — |
| 2013-10-18 | $9.45 | $12.83 | 1,120 | — | — |
| 2013-10-17 | $9.35 | $12.69 | 2,620 | — | — |
| 2013-10-16 | $9.25 | $12.56 | 2,840 | — | — |
| 2013-10-15 | $9.10 | $12.35 | 600 | — | — |
| 2013-10-14 | $9.15 | $12.42 | 980 | — | — |
| 2013-10-11 | $9.10 | $12.35 | 3,060 | — | — |
| 2013-10-10 | $9.15 | $12.42 | 3,980 | — | — |
| 2013-10-09 | $9.00 | $12.22 | 3,880 | — | — |
| 2013-10-08 | $9.00 | $12.22 | 3,280 | — | — |
| 2013-10-07 | $9.00 | $12.22 | 3,040 | — | — |
| 2013-10-04 | $9.05 | $12.28 | 700 | — | — |
| 2013-10-03 | $9.10 | $12.35 | 6,780 | — | — |
| 2013-10-02 | $9.10 | $12.35 | 16,400 | — | — |
| 2013-10-01 | $9.25 | $12.56 | 38,520 | — | — |
| 2013-09-30 | $9.00 | $12.22 | 63,400 | — | — |
| 2013-09-27 | $9.75 | $13.23 | 1,660 | — | — |
| 2013-09-26 | $9.50 | $12.90 | 260 | — | — |
| 2013-09-25 | $9.50 | $12.90 | 3,640 | — | — |
| 2013-09-24 | $9.60 | $13.03 | 10,460 | — | — |
| 2013-09-23 | $10.10 | $13.71 | 4,280 | — | — |
| 2013-09-20 | $10.15 | $13.78 | 160 | — | — |
| 2013-09-19 | $10.45 | $14.19 | 1,780 | — | — |
| 2013-09-18 | $10.55 | $14.32 | 2,940 | — | — |
| 2013-09-17 | $10.25 | $13.91 | 3,380 | — | — |
| 2013-09-16 | $10.50 | $14.25 | 1,160 | — | — |
| 2013-09-13 | $10.50 | $14.25 | 3,600 | — | — |
| 2013-09-12 | $10.65 | $14.46 | 5,860 | — | — |
| 2013-09-11 | $10.70 | $14.52 | 8,400 | — | — |
| 2013-09-10 | $10.35 | $14.05 | 20,040 | — | — |
| 2013-09-09 | $10.30 | $13.98 | 5,480 | — | — |
| 2013-09-06 | $10.35 | $14.05 | 1,860 | — | — |
| 2013-09-05 | $10.35 | $14.05 | 22,700 | — | — |
| 2013-09-04 | $10.35 | $14.05 | 7,640 | — | — |
| 2013-09-03 | $10.90 | $14.80 | 4,800 | — | — |
| 2013-08-30 | $10.35 | $14.05 | 1,200 | — | — |
| 2013-08-29 | $10.55 | $14.32 | 1,080 | — | — |
| 2013-08-28 | $10.75 | $14.59 | 6,120 | — | — |
| 2013-08-27 | $10.35 | $14.05 | 1,720 | — | — |
| 2013-08-26 | $10.40 | $14.12 | 7,680 | — | — |
| 2013-08-23 | $10.35 | $14.05 | 3,100 | — | — |
| 2013-08-22 | $10.50 | $14.25 | 12,400 | — | — |
| 2013-08-21 | $10.50 | $14.25 | 239,820 | — | — |
| 2013-08-20 | $10.50 | $14.25 | 14,320 | — | — |
| 2013-08-19 | $10.40 | $14.12 | 9,040 | — | — |
| 2013-08-16 | $10.15 | $13.78 | 1,640 | — | — |
| 2013-08-15 | $10.35 | $14.05 | 6,960 | — | — |
| 2013-08-14 | $10.40 | $14.12 | 6,400 | — | — |
| 2013-08-13 | $10.55 | $14.32 | 2,600 | — | — |
| 2013-08-12 | $10.30 | $13.98 | 1,260 | — | — |
| 2013-08-09 | $10.40 | $14.12 | 620 | — | — |
| 2013-08-08 | $10.60 | $14.39 | 2,380 | — | — |
| 2013-08-07 | $10.35 | $14.05 | 1,060 | — | — |
| 2013-08-06 | $10.50 | $14.25 | 3,220 | — | — |
| 2013-08-05 | $10.60 | $14.39 | 220 | — | — |
| 2013-08-02 | $10.45 | $14.19 | 2,520 | — | — |
| 2013-08-01 | $10.55 | $14.32 | 5,880 | — | — |
| 2013-07-31 | $10.35 | $14.05 | 8,140 | — | — |
| 2013-07-30 | $10.40 | $14.12 | 3,560 | — | — |
| 2013-07-29 | $10.40 | $14.12 | 1,420 | — | — |
| 2013-07-26 | $10.70 | $14.52 | 5,080 | — | — |
| 2013-07-25 | $10.50 | $14.25 | 1,420 | — | — |
| 2013-07-24 | $10.85 | $14.73 | 4,540 | — | — |
| 2013-07-23 | $10.80 | $14.66 | 6,180 | — | — |
| 2013-07-22 | $10.40 | $14.12 | 2,460 | — | — |
| 2013-07-19 | $10.30 | $13.98 | 560 | — | — |
| 2013-07-18 | $10.45 | $14.19 | 7,780 | — | — |
| 2013-07-17 | $10.55 | $14.32 | 480 | — | — |
| 2013-07-16 | $10.65 | $14.46 | 820 | — | — |
| 2013-07-15 | $10.90 | $14.80 | 3,640 | — | — |
| 2013-07-12 | $10.65 | $14.46 | 1,820 | — | — |
| 2013-07-11 | $10.70 | $14.52 | 4,980 | — | — |
| 2013-07-10 | $10.70 | $14.52 | 10,200 | — | — |
| 2013-07-09 | $10.70 | $14.52 | 8,480 | — | — |
| 2013-07-08 | $10.55 | $14.32 | 5,400 | — | — |
| 2013-07-05 | $10.70 | $14.52 | 8,020 | — | — |
| 2013-07-03 | $10.90 | $14.80 | 7,820 | — | — |
| 2013-07-02 | $10.90 | $14.80 | 12,920 | — | — |
| 2013-07-01 | $11.00 | $14.93 | 5,000 | — | — |
| 2013-06-28 | $10.85 | $14.73 | 9,160 | — | — |
| 2013-06-27 | $10.70 | $14.52 | 5,860 | — | — |
| 2013-06-26 | $10.80 | $14.66 | 1,700 | — | — |
| 2013-06-25 | $10.85 | $14.73 | 4,400 | — | — |
| 2013-06-24 | $10.85 | $14.73 | 4,780 | — | — |
| 2013-06-21 | $10.85 | $14.73 | 4,480 | — | — |
| 2013-06-20 | $10.85 | $14.73 | 4,260 | — | — |
| 2013-06-19 | $11.10 | $15.07 | 28,760 | — | — |
| 2013-06-18 | $11.75 | $15.95 | 21,900 | — | — |
| 2013-06-17 | $11.15 | $15.14 | 6,300 | — | — |
| 2013-06-14 | $11.20 | $15.20 | 8,180 | — | — |
| 2013-06-13 | $11.25 | $15.27 | 8,480 | — | — |
| 2013-06-12 | $11.05 | $15.00 | 10,000 | — | — |
| 2013-06-11 | $10.65 | $14.46 | 27,660 | — | — |
| 2013-06-10 | $10.40 | $14.12 | 4,400 | — | — |
| 2013-06-07 | $10.55 | $14.32 | 6,680 | — | — |
| 2013-06-06 | $10.80 | $14.66 | 10,480 | — | — |
| 2013-06-05 | $10.25 | $13.91 | 17,080 | — | — |
| 2013-06-04 | $10.45 | $14.19 | 14,820 | — | — |
| 2013-06-03 | $10.50 | $14.25 | 19,820 | — | — |
| 2013-05-31 | $10.60 | $14.39 | 7,000 | — | — |
| 2013-05-30 | $10.95 | $14.86 | 26,040 | — | — |
| 2013-05-29 | $10.95 | $14.86 | 21,880 | — | — |
| 2013-05-28 | $10.40 | $14.12 | 236,740 | — | — |
| 2013-05-24 | $10.25 | $13.91 | 216,100 | — | — |
| 2013-05-23 | $10.30 | $13.98 | 460 | — | — |
| 2013-05-22 | $10.35 | $14.05 | 2,040 | — | — |
| 2013-05-21 | $10.35 | $14.05 | 6,020 | — | — |
| 2013-05-20 | $10.25 | $13.91 | 3,560 | — | — |
| 2013-05-17 | $10.25 | $13.91 | 11,440 | — | — |
| 2013-05-16 | $10.40 | $14.12 | 17,200 | — | — |
| 2013-05-15 | $10.30 | $13.98 | 3,860 | — | — |
| 2013-05-14 | $10.35 | $14.05 | 1,120 | — | — |
| 2013-05-13 | $10.35 | $14.05 | 4,240 | — | — |
| 2013-05-10 | $10.25 | $13.91 | 1,700 | — | — |
| 2013-05-09 | $10.25 | $13.91 | 2,800 | — | — |
| 2013-05-08 | $10.25 | $13.91 | 2,140 | — | — |
| 2013-05-07 | $10.20 | $13.85 | 9,600 | — | — |
| 2013-05-06 | $10.30 | $13.98 | 960 | — | — |
| 2013-05-03 | $10.35 | $14.05 | 8,360 | — | — |
| 2013-05-02 | $10.25 | $13.91 | 7,080 | — | — |
| 2013-05-01 | $10.20 | $13.85 | 2,460 | — | — |
| 2013-04-30 | $10.40 | $14.12 | 5,400 | — | — |
| 2013-04-29 | $10.35 | $14.05 | 7,520 | — | — |
| 2013-04-26 | $10.00 | $13.57 | 5,760 | — | — |
| 2013-04-25 | $10.20 | $13.85 | 9,120 | — | — |
| 2013-04-24 | $10.00 | $13.57 | 3,480 | — | — |
| 2013-04-23 | $10.15 | $13.78 | 8,200 | — | — |
| 2013-04-22 | $10.00 | $13.57 | 4,060 | — | — |
| 2013-04-19 | $10.05 | $13.64 | 3,920 | — | — |
| 2013-04-18 | $10.00 | $13.57 | 9,220 | — | — |
| 2013-04-17 | $10.10 | $13.71 | 5,760 | — | — |
| 2013-04-16 | $10.50 | $14.25 | 1,360 | — | — |
| 2013-04-15 | $10.50 | $14.25 | 14,120 | — | — |
| 2013-04-12 | $11.05 | $15.00 | 25,360 | — | — |
| 2013-04-11 | $10.15 | $13.78 | 6,260 | — | — |
| 2013-04-10 | $10.40 | $14.12 | 3,100 | — | — |
| 2013-04-09 | $10.15 | $13.78 | 3,980 | — | — |
| 2013-04-08 | $10.45 | $14.19 | 1,480 | — | — |
| 2013-04-05 | $10.80 | $14.66 | 3,320 | — | — |
| 2013-04-04 | $10.90 | $14.80 | 15,940 | — | — |
| 2013-04-03 | $10.85 | $14.73 | 22,880 | — | — |
| 2013-04-02 | $10.95 | $14.86 | 3,300 | — | — |
| 2013-04-01 | $11.60 | $15.75 | 1,040 | — | — |
| 2013-03-28 | $11.20 | $15.20 | 153,360 | — | — |
| 2013-03-27 | $11.40 | $15.47 | 1,500 | — | — |
| 2013-03-26 | $11.00 | $14.93 | 5,320 | — | — |
| 2013-03-25 | $11.20 | $15.20 | 1,220 | — | — |
| 2013-03-22 | $11.40 | $15.47 | 1,680 | — | — |
| 2013-03-21 | $11.00 | $14.93 | 2,480 | — | — |
| 2013-03-20 | $11.15 | $15.14 | 3,440 | — | — |
| 2013-03-19 | $10.75 | $14.59 | 2,700 | — | — |
| 2013-03-18 | $11.00 | $14.93 | 860 | — | — |
| 2013-03-15 | $11.00 | $14.93 | 1,940 | — | — |
| 2013-03-14 | $10.65 | $14.46 | 1,540 | — | — |
| 2013-03-13 | $10.70 | $14.52 | 520 | — | — |
| 2013-03-12 | $10.75 | $14.59 | 4,740 | — | — |
| 2013-03-11 | $10.75 | $14.59 | 1,060 | — | — |
| 2013-03-08 | $10.75 | $14.59 | 7,300 | — | — |
| 2013-03-07 | $10.85 | $14.73 | 17,860 | — | — |
| 2013-03-06 | $10.95 | $14.86 | 8,760 | — | — |
| 2013-03-05 | $11.00 | $14.93 | 5,560 | — | — |
| 2013-03-04 | $11.25 | $15.27 | 1,020 | — | — |
| 2013-03-01 | $10.90 | $14.80 | 1,320 | — | — |
| 2013-02-28 | $11.25 | $15.27 | 3,000 | — | — |
| 2013-02-27 | $11.00 | $14.93 | 2,400 | — | — |
| 2013-02-26 | $11.15 | $15.14 | 980 | — | — |
| 2013-02-25 | $11.25 | $15.27 | 4,700 | — | — |
| 2013-02-22 | $11.25 | $15.27 | 3,440 | — | — |
| 2013-02-21 | $11.25 | $15.27 | 8,880 | — | — |
| 2013-02-20 | $11.25 | $15.27 | 5,700 | — | — |
| 2013-02-19 | $11.10 | $15.07 | 980 | — | — |
| 2013-02-15 | $11.00 | $14.93 | 3,000 | — | — |
| 2013-02-14 | $11.05 | $15.00 | 2,260 | — | — |
| 2013-02-13 | $11.50 | $15.61 | 3,200 | — | — |
| 2013-02-12 | $11.40 | $15.47 | 1,400 | — | — |
| 2013-02-11 | $11.55 | $15.68 | 1,480 | — | — |
| 2013-02-08 | $11.50 | $15.61 | 11,800 | — | — |
| 2013-02-07 | $10.95 | $14.86 | 1,780 | — | — |
| 2013-02-06 | $11.05 | $15.00 | 2,540 | — | — |
| 2013-02-05 | $11.30 | $15.34 | 2,820 | — | — |
| 2013-02-04 | $11.15 | $15.14 | 3,140 | — | — |
| 2013-02-01 | $11.60 | $15.75 | 5,660 | — | — |
| 2013-01-31 | $11.15 | $15.14 | 540 | — | — |
| 2013-01-30 | $11.25 | $15.27 | 1,520 | — | — |
| 2013-01-29 | $11.25 | $15.27 | 3,300 | — | — |
| 2013-01-28 | $11.30 | $15.34 | 460 | — | — |
| 2013-01-25 | $11.30 | $15.34 | 1,040 | — | — |
| 2013-01-24 | $11.70 | $15.88 | 2,140 | — | — |
| 2013-01-23 | $11.60 | $15.75 | 4,220 | — | — |
| 2013-01-22 | $11.25 | $15.27 | 2,260 | — | — |
| 2013-01-18 | $11.50 | $15.61 | 8,120 | — | — |
| 2013-01-17 | $11.60 | $15.75 | 3,940 | — | — |
| 2013-01-16 | $11.40 | $15.47 | 1,600 | — | — |
| 2013-01-15 | $10.95 | $14.86 | 11,080 | — | — |
| 2013-01-14 | $10.25 | $13.91 | 8,680 | — | — |
| 2013-01-11 | $10.05 | $13.64 | 3,920 | — | — |
| 2013-01-10 | $10.15 | $13.78 | 3,940 | — | — |
| 2013-01-09 | $9.90 | $13.44 | 7,240 | — | — |
| 2013-01-08 | $10.05 | $13.64 | 2,780 | — | — |
| 2013-01-07 | $9.95 | $13.51 | 19,020 | — | — |
| 2013-01-04 | $9.35 | $12.69 | 820 | — | — |
| 2013-01-03 | $9.50 | $12.90 | 2,640 | — | — |
| 2013-01-02 | $9.65 | $13.10 | 5,760 | — | — |