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
- 2007-10-18 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 | $12.21 | $14.83 | 568,307 | — | — |
| 2013-12-30 | $12.13 | $14.74 | 821,187 | — | — |
| 2013-12-27 | $12.09 | $14.69 | 626,122 | — | — |
| 2013-12-26 | $11.90 | $14.45 | 352,733 | — | — |
| 2013-12-24 | $11.83 | $14.37 | 404,330 | — | — |
| 2013-12-23 | $11.64 | $14.14 | 579,350 | — | — |
| 2013-12-20 | $11.56 | $14.05 | 455,184 | — | — |
| 2013-12-19 | $11.53 | $14.01 | 710,941 | — | — |
| 2013-12-18 | $11.50 | $13.97 | 822,579 | — | — |
| 2013-12-17 | $11.17 | $13.58 | 358,394 | — | — |
| 2013-12-16 | $11.27 | $13.69 | 434,861 | — | — |
| 2013-12-13 | $11.15 | $13.55 | 729,686 | — | — |
| 2013-12-12 | $11.20 | $13.60 | 758,547 | — | — |
| 2013-12-11 | $11.40 | $13.85 | 887,539 | — | — |
| 2013-12-10 | $11.92 | $14.48 | 407,021 | — | — |
| 2013-12-09 | $11.90 | $14.45 | 714,096 | — | — |
| 2013-12-06 | $11.81 | $14.35 | 568,307 | — | — |
| 2013-12-05 | $11.59 | $14.09 | 434,675 | — | — |
| 2013-12-04 | $11.67 | $14.18 | 528,589 | — | — |
| 2013-12-03 | $11.67 | $14.18 | 740,080 | — | — |
| 2013-12-02 | $11.56 | $14.05 | 518,474 | — | — |
| 2013-11-29 | $11.53 | $14.01 | 803,370 | — | — |
| 2013-11-27 | $11.63 | $14.13 | 1,367,779 | — | — |
| 2013-11-26 | $11.67 | $14.18 | 2,237,130 | — | — |
| 2013-11-25 | $11.49 | $13.96 | 557,542 | — | — |
| 2013-11-22 | $11.53 | $14.01 | 473,280 | — | — |
| 2013-11-21 | $11.56 | $14.05 | 627,978 | — | — |
| 2013-11-20 | $11.24 | $13.65 | 519,958 | — | — |
| 2013-11-19 | $11.34 | $13.77 | 899,325 | — | — |
| 2013-11-18 | $11.39 | $13.84 | 1,586,787 | — | — |
| 2013-11-15 | $11.45 | $13.92 | 998,157 | — | — |
| 2013-11-14 | $11.33 | $13.76 | 641,248 | — | — |
| 2013-11-13 | $11.36 | $13.80 | 809,402 | — | — |
| 2013-11-12 | $11.39 | $13.84 | 1,531,942 | — | — |
| 2013-11-11 | $11.64 | $14.14 | 1,408,890 | — | — |
| 2013-11-08 | $11.15 | $13.55 | 796,410 | — | — |
| 2013-11-07 | $11.05 | $13.42 | 1,011,334 | — | — |
| 2013-11-06 | $11.29 | $13.72 | 1,452,413 | — | — |
| 2013-11-05 | $11.19 | $13.59 | 1,511,341 | — | — |
| 2013-11-04 | $11.48 | $13.94 | 1,580,291 | — | — |
| 2013-11-01 | $11.69 | $14.20 | 2,400,365 | — | — |
| 2013-10-31 | $12.69 | $15.42 | 877,424 | — | — |
| 2013-10-30 | $12.61 | $15.32 | 471,610 | — | — |
| 2013-10-29 | $12.65 | $15.37 | 564,131 | — | — |
| 2013-10-28 | $12.83 | $15.59 | 508,266 | — | — |
| 2013-10-25 | $12.87 | $15.63 | 882,992 | — | — |
| 2013-10-24 | $12.48 | $15.16 | 790,934 | — | — |
| 2013-10-23 | $12.27 | $14.91 | 2,677,373 | — | — |
| 2013-10-22 | $12.68 | $15.41 | 2,016,730 | — | — |
| 2013-10-21 | $12.28 | $14.92 | 2,700,944 | — | — |
| 2013-10-18 | $13.05 | $15.85 | 986,464 | — | — |
| 2013-10-17 | $13.20 | $16.04 | 774,416 | — | — |
| 2013-10-16 | $13.04 | $15.84 | 761,517 | — | — |
| 2013-10-15 | $12.89 | $15.66 | 445,162 | — | — |
| 2013-10-14 | $12.93 | $15.71 | 722,355 | — | — |
| 2013-10-11 | $12.97 | $15.76 | 1,034,070 | — | — |
| 2013-10-10 | $13.31 | $16.17 | 962,707 | — | — |
| 2013-10-09 | $12.81 | $15.57 | 828,611 | — | — |
| 2013-10-08 | $12.69 | $15.42 | 619,533 | — | — |
| 2013-10-07 | $12.83 | $15.59 | 476,621 | — | — |
| 2013-10-04 | $12.96 | $15.75 | 624,544 | — | — |
| 2013-10-03 | $12.75 | $15.49 | 860,627 | — | — |
| 2013-10-02 | $12.86 | $15.62 | 439,686 | — | — |
| 2013-10-01 | $12.88 | $15.64 | 788,429 | — | — |
| 2013-09-30 | $12.49 | $15.17 | 510,214 | — | — |
| 2013-09-27 | $12.69 | $15.42 | 390,874 | — | — |
| 2013-09-26 | $12.77 | $15.51 | 427,715 | — | — |
| 2013-09-25 | $12.83 | $15.59 | 826,662 | — | — |
| 2013-09-24 | $12.60 | $15.30 | 690,710 | — | — |
| 2013-09-23 | $12.42 | $15.09 | 733,306 | — | — |
| 2013-09-20 | $12.38 | $15.04 | 3,024,352 | — | — |
| 2013-09-19 | $12.74 | $15.47 | 737,018 | — | — |
| 2013-09-18 | $12.90 | $15.67 | 938,394 | — | — |
| 2013-09-17 | $12.59 | $15.29 | 1,241,478 | — | — |
| 2013-09-16 | $12.44 | $15.11 | 1,046,877 | — | — |
| 2013-09-13 | $12.40 | $15.07 | 568,122 | — | — |
| 2013-09-12 | $12.27 | $14.91 | 909,811 | — | — |
| 2013-09-11 | $12.17 | $14.78 | 574,432 | — | — |
| 2013-09-10 | $12.05 | $14.64 | 1,114,621 | — | — |
| 2013-09-09 | $11.63 | $14.13 | 674,006 | — | — |
| 2013-09-06 | $11.37 | $13.81 | 543,344 | — | — |
| 2013-09-05 | $11.38 | $13.82 | 709,456 | — | — |
| 2013-09-04 | $11.11 | $13.50 | 576,288 | — | — |
| 2013-09-03 | $11.14 | $13.54 | 787,408 | — | — |
| 2013-08-30 | $11.13 | $13.52 | 555,037 | — | — |
| 2013-08-29 | $11.28 | $13.71 | 940,064 | — | — |
| 2013-08-28 | $11.20 | $13.60 | 1,149,792 | — | — |
| 2013-08-27 | $10.94 | $13.29 | 1,347,549 | — | — |
| 2013-08-26 | $11.59 | $14.09 | 608,675 | — | — |
| 2013-08-23 | $11.64 | $14.14 | 517,731 | — | — |
| 2013-08-22 | $11.57 | $14.06 | 852,275 | — | — |
| 2013-08-21 | $11.28 | $13.71 | 1,164,640 | — | — |
| 2013-08-20 | $11.49 | $13.96 | 902,109 | — | — |
| 2013-08-19 | $11.35 | $13.79 | 1,426,522 | — | — |
| 2013-08-16 | $11.58 | $14.07 | 1,090,678 | — | — |
| 2013-08-15 | $11.54 | $14.02 | 2,363,802 | — | — |
| 2013-08-14 | $11.68 | $14.19 | 3,447,520 | — | — |
| 2013-08-13 | $11.23 | $13.64 | 1,201,760 | — | — |
| 2013-08-12 | $11.01 | $13.38 | 387,718 | — | — |
| 2013-08-09 | $11.03 | $13.41 | 1,108,867 | — | — |
| 2013-08-08 | $10.94 | $13.29 | 1,147,194 | — | — |
| 2013-08-07 | $10.77 | $13.08 | 753,536 | — | — |
| 2013-08-06 | $10.53 | $12.79 | 674,749 | — | — |
| 2013-08-05 | $10.54 | $12.80 | 1,727,843 | — | — |
| 2013-08-02 | $10.72 | $13.03 | 2,245,853 | — | — |
| 2013-08-01 | $10.96 | $13.31 | 1,325,091 | — | — |
| 2013-07-31 | $10.39 | $12.62 | 1,032,864 | — | — |
| 2013-07-30 | $10.46 | $12.71 | 1,673,648 | — | — |
| 2013-07-29 | $10.80 | $13.12 | 858,864 | — | — |
| 2013-07-26 | $10.98 | $13.34 | 1,361,933 | — | — |
| 2013-07-25 | $11.28 | $13.71 | 657,581 | — | — |
| 2013-07-24 | $11.26 | $13.68 | 727,459 | — | — |
| 2013-07-23 | $11.14 | $13.54 | 714,838 | — | — |
| 2013-07-22 | $11.12 | $13.51 | 940,342 | — | — |
| 2013-07-19 | $11.01 | $13.38 | 857,936 | — | — |
| 2013-07-18 | $10.93 | $13.27 | 4,389,811 | — | — |
| 2013-07-17 | $10.63 | $12.91 | 993,238 | — | — |
| 2013-07-16 | $10.37 | $12.59 | 701,011 | — | — |
| 2013-07-15 | $10.42 | $12.66 | 1,133,645 | — | — |
| 2013-07-12 | $9.95 | $12.08 | 869,722 | — | — |
| 2013-07-11 | $9.97 | $12.11 | 715,117 | — | — |
| 2013-07-10 | $9.73 | $11.82 | 850,605 | — | — |
| 2013-07-09 | $9.80 | $11.90 | 1,736,102 | — | — |
| 2013-07-08 | $9.27 | $11.26 | 1,015,325 | — | — |
| 2013-07-05 | $8.99 | $10.92 | 956,397 | — | — |
| 2013-07-03 | $8.97 | $10.89 | 1,565,443 | — | — |
| 2013-07-02 | $8.87 | $10.77 | 2,308,493 | — | — |
| 2013-07-01 | $9.23 | $11.22 | 2,395,354 | — | — |
| 2013-06-28 | $9.06 | $11.01 | 1,100,422 | — | — |
| 2013-06-27 | $9.09 | $11.05 | 1,140,698 | — | — |
| 2013-06-26 | $9.32 | $11.32 | 758,640 | — | — |
| 2013-06-25 | $9.48 | $11.52 | 668,531 | — | — |
| 2013-06-24 | $9.45 | $11.48 | 1,330,659 | — | — |
| 2013-06-21 | $9.55 | $11.60 | 2,632,272 | — | — |
| 2013-06-20 | $10.06 | $12.23 | 2,402,221 | — | — |
| 2013-06-19 | $10.66 | $12.95 | 1,277,392 | — | — |
| 2013-06-18 | $10.93 | $13.27 | 1,098,566 | — | — |
| 2013-06-17 | $10.71 | $13.01 | 793,997 | — | — |
| 2013-06-14 | $10.65 | $12.93 | 1,076,573 | — | — |
| 2013-06-13 | $10.83 | $13.16 | 1,824,077 | — | — |
| 2013-06-12 | $10.60 | $12.88 | 3,578,925 | — | — |
| 2013-06-11 | $11.02 | $13.39 | 1,163,619 | — | — |
| 2013-06-10 | $11.29 | $13.72 | 985,072 | — | — |
| 2013-06-07 | $11.09 | $13.47 | 926,608 | — | — |
| 2013-06-06 | $10.79 | $13.10 | 1,740,093 | — | — |
| 2013-06-05 | $10.87 | $13.21 | 1,800,227 | — | — |
| 2013-06-04 | $11.09 | $13.47 | 2,197,133 | — | — |
| 2013-06-03 | $11.17 | $13.58 | 1,579,920 | — | — |
| 2013-05-31 | $11.02 | $13.39 | 7,170,934 | — | — |
| 2013-05-30 | $10.97 | $13.33 | 882,899 | — | — |
| 2013-05-29 | $10.72 | $13.03 | 685,978 | — | — |
| 2013-05-28 | $10.78 | $13.09 | 817,290 | — | — |
| 2013-05-24 | $10.79 | $13.10 | 528,032 | — | — |
| 2013-05-23 | $11.01 | $13.38 | 700,269 | — | — |
| 2013-05-22 | $11.16 | $13.56 | 890,880 | — | — |
| 2013-05-21 | $11.21 | $13.62 | 1,204,822 | — | — |
| 2013-05-20 | $11.65 | $14.15 | 2,887,843 | — | — |
| 2013-05-17 | $11.13 | $13.52 | 1,357,478 | — | — |
| 2013-05-16 | $10.46 | $12.71 | 910,275 | — | — |
| 2013-05-15 | $10.13 | $12.31 | 553,738 | — | — |
| 2013-05-14 | $9.96 | $12.10 | 745,277 | — | — |
| 2013-05-13 | $9.85 | $11.97 | 436,810 | — | — |
| 2013-05-10 | $9.99 | $12.14 | 884,848 | — | — |
| 2013-05-09 | $9.82 | $11.93 | 1,364,253 | — | — |
| 2013-05-08 | $9.63 | $11.70 | 1,024,790 | — | — |
| 2013-05-07 | $9.76 | $11.86 | 1,078,243 | — | — |
| 2013-05-06 | $9.85 | $11.97 | 1,571,382 | — | — |
| 2013-05-03 | $9.73 | $11.82 | 1,431,162 | — | — |
| 2013-05-02 | $10.31 | $12.53 | 325,357 | — | — |
| 2013-05-01 | $10.23 | $12.42 | 368,694 | — | — |
| 2013-04-30 | $10.30 | $12.52 | 928,557 | — | — |
| 2013-04-29 | $9.89 | $12.02 | 623,059 | — | — |
| 2013-04-26 | $9.83 | $11.94 | 301,878 | — | — |
| 2013-04-25 | $9.90 | $12.03 | 519,866 | — | — |
| 2013-04-24 | $9.70 | $11.78 | 304,013 | — | — |
| 2013-04-23 | $9.60 | $11.66 | 353,568 | — | — |
| 2013-04-22 | $9.46 | $11.49 | 359,507 | — | — |
| 2013-04-19 | $9.19 | $11.17 | 258,448 | — | — |
| 2013-04-18 | $9.00 | $10.93 | 408,784 | — | — |
| 2013-04-17 | $9.29 | $11.28 | 409,526 | — | — |
| 2013-04-16 | $9.46 | $11.49 | 438,294 | — | — |
| 2013-04-15 | $9.05 | $11.00 | 442,192 | — | — |
| 2013-04-12 | $9.52 | $11.56 | 660,736 | — | — |
| 2013-04-11 | $9.44 | $11.47 | 534,806 | — | — |
| 2013-04-10 | $9.41 | $11.43 | 491,283 | — | — |
| 2013-04-09 | $9.11 | $11.06 | 1,313,955 | — | — |
| 2013-04-08 | $8.87 | $10.77 | 314,870 | — | — |
| 2013-04-05 | $9.07 | $11.02 | 693,309 | — | — |
| 2013-04-04 | $9.01 | $10.94 | 1,028,874 | — | — |
| 2013-04-03 | $8.78 | $10.67 | 817,475 | — | — |
| 2013-04-02 | $9.18 | $11.15 | 385,027 | — | — |
| 2013-04-01 | $8.95 | $10.88 | 400,432 | — | — |
| 2013-03-28 | $9.08 | $11.04 | 328,698 | — | — |
| 2013-03-27 | $9.02 | $10.96 | 1,261,152 | — | — |
| 2013-03-26 | $9.35 | $11.36 | 707,600 | — | — |
| 2013-03-25 | $9.40 | $11.42 | 477,642 | — | — |
| 2013-03-22 | $9.64 | $11.72 | 356,352 | — | — |
| 2013-03-21 | $9.77 | $11.87 | 514,483 | — | — |
| 2013-03-20 | $9.77 | $11.87 | 442,749 | — | — |
| 2013-03-19 | $9.57 | $11.63 | 647,002 | — | — |
| 2013-03-18 | $9.61 | $11.68 | 750,845 | — | — |
| 2013-03-15 | $10.00 | $12.15 | 428,922 | — | — |
| 2013-03-14 | $9.94 | $12.07 | 368,602 | — | — |
| 2013-03-13 | $9.67 | $11.74 | 648,486 | — | — |
| 2013-03-12 | $9.86 | $11.98 | 515,875 | — | — |
| 2013-03-11 | $9.70 | $11.78 | 685,421 | — | — |
| 2013-03-08 | $9.90 | $12.03 | 553,552 | — | — |
| 2013-03-07 | $9.90 | $12.03 | 577,309 | — | — |
| 2013-03-06 | $10.12 | $12.29 | 483,581 | — | — |
| 2013-03-05 | $10.19 | $12.38 | 327,955 | — | — |
| 2013-03-04 | $10.15 | $12.33 | 399,690 | — | — |
| 2013-03-01 | $10.23 | $12.42 | 707,229 | — | — |
| 2013-02-28 | $10.63 | $12.91 | 689,133 | — | — |
| 2013-02-27 | $11.47 | $13.93 | 265,779 | — | — |
| 2013-02-26 | $11.14 | $13.54 | 241,002 | — | — |
| 2013-02-25 | $11.21 | $13.62 | 448,224 | — | — |
| 2013-02-22 | $11.45 | $13.92 | 286,659 | — | — |
| 2013-02-21 | $11.38 | $13.82 | 462,979 | — | — |
| 2013-02-20 | $11.56 | $14.05 | 294,362 | — | — |
| 2013-02-19 | $11.54 | $14.02 | 380,758 | — | — |
| 2013-02-15 | $11.48 | $13.94 | 274,131 | — | — |
| 2013-02-14 | $11.70 | $14.22 | 291,763 | — | — |
| 2013-02-13 | $11.83 | $14.37 | 383,542 | — | — |
| 2013-02-12 | $12.00 | $14.58 | 420,848 | — | — |
| 2013-02-11 | $11.51 | $13.98 | 128,621 | — | — |
| 2013-02-08 | $11.64 | $14.14 | 243,507 | — | — |
| 2013-02-07 | $11.39 | $13.84 | 335,008 | — | — |
| 2013-02-06 | $11.62 | $14.11 | 336,864 | — | — |
| 2013-02-05 | $11.47 | $13.93 | 467,341 | — | — |
| 2013-02-04 | $11.19 | $13.59 | 501,677 | — | — |
| 2013-02-01 | $11.63 | $14.13 | 576,288 | — | — |
| 2013-01-31 | $11.76 | $14.28 | 349,485 | — | — |
| 2013-01-30 | $11.91 | $14.47 | 702,589 | — | — |
| 2013-01-29 | $11.78 | $14.31 | 873,248 | — | — |
| 2013-01-28 | $12.48 | $15.16 | 1,550,595 | — | — |
| 2013-01-25 | $12.59 | $15.29 | 242,022 | — | — |
| 2013-01-24 | $12.44 | $15.11 | 564,410 | — | — |
| 2013-01-23 | $12.30 | $14.94 | 1,115,549 | — | — |
| 2013-01-22 | $12.48 | $15.16 | 333,245 | — | — |
| 2013-01-18 | $12.36 | $15.02 | 347,907 | — | — |
| 2013-01-17 | $12.24 | $14.87 | 458,618 | — | — |
| 2013-01-16 | $12.14 | $14.75 | 699,526 | — | — |
| 2013-01-15 | $12.36 | $15.02 | 1,318,317 | — | — |
| 2013-01-14 | $12.76 | $15.50 | 1,455,846 | — | — |
| 2013-01-11 | $12.52 | $15.21 | 412,310 | — | — |
| 2013-01-10 | $12.55 | $15.25 | 323,222 | — | — |
| 2013-01-09 | $12.08 | $14.68 | 989,619 | — | — |
| 2013-01-08 | $11.64 | $14.14 | 748,061 | — | — |
| 2013-01-07 | $11.67 | $14.18 | 439,965 | — | — |
| 2013-01-04 | $11.69 | $14.20 | 1,253,914 | — | — |
| 2013-01-03 | $11.53 | $14.01 | 546,406 | — | — |
| 2013-01-02 | $11.85 | $14.40 | 930,320 | — | — |