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
- 2003-10-15 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 | $9.81 | $12.15 | 0 | — | — |
| 2013-12-30 | $9.81 | $12.15 | 0 | — | — |
| 2013-12-27 | $9.81 | $12.15 | 0 | — | — |
| 2013-12-26 | $9.81 | $12.15 | 2,000 | — | — |
| 2013-12-24 | $9.80 | $12.13 | 11,600 | — | — |
| 2013-12-23 | $9.75 | $12.07 | 2,800 | — | — |
| 2013-12-20 | $9.81 | $12.15 | 0 | — | — |
| 2013-12-19 | $9.81 | $12.15 | 0 | — | — |
| 2013-12-18 | $9.81 | $12.15 | 0 | — | — |
| 2013-12-17 | $9.81 | $12.15 | 0 | — | — |
| 2013-12-16 | $9.81 | $12.15 | 0 | — | — |
| 2013-12-13 | $9.81 | $12.15 | 31,600 | — | — |
| 2013-12-12 | $9.83 | $12.16 | 14,800 | — | — |
| 2013-12-11 | $9.84 | $12.18 | 6,400 | — | — |
| 2013-12-10 | $9.88 | $12.22 | 1,200 | — | — |
| 2013-12-09 | $9.88 | $12.22 | 0 | — | — |
| 2013-12-06 | $9.88 | $12.22 | 0 | — | — |
| 2013-12-05 | $9.88 | $12.22 | 0 | — | — |
| 2013-12-04 | $9.88 | $12.22 | 0 | — | — |
| 2013-12-03 | $9.88 | $12.22 | 0 | — | — |
| 2013-12-02 | $9.88 | $12.22 | 0 | — | — |
| 2013-11-29 | $9.88 | $12.22 | 0 | — | — |
| 2013-11-27 | $9.88 | $12.10 | 400 | — | — |
| 2013-11-26 | $9.88 | $12.10 | 1,600 | — | — |
| 2013-11-25 | $9.94 | $12.18 | 400 | — | — |
| 2013-11-22 | $9.86 | $12.09 | 0 | — | — |
| 2013-11-21 | $9.86 | $12.09 | 0 | — | — |
| 2013-11-20 | $9.86 | $12.09 | 0 | — | — |
| 2013-11-19 | $9.86 | $12.09 | 0 | — | — |
| 2013-11-18 | $9.86 | $12.09 | 0 | — | — |
| 2013-11-15 | $9.86 | $12.09 | 0 | — | — |
| 2013-11-14 | $9.86 | $12.09 | 0 | — | — |
| 2013-11-13 | $9.86 | $12.09 | 0 | — | — |
| 2013-11-12 | $9.86 | $12.09 | 6,800 | — | — |
| 2013-11-11 | $9.86 | $12.09 | 3,200 | — | — |
| 2013-11-08 | $9.86 | $12.09 | 800 | — | — |
| 2013-11-07 | $9.87 | $12.10 | 1,200 | — | — |
| 2013-11-06 | $9.86 | $12.09 | 1,200 | — | — |
| 2013-11-05 | $9.85 | $12.07 | 800 | — | — |
| 2013-11-04 | $9.91 | $12.15 | 0 | — | — |
| 2013-11-01 | $9.91 | $12.15 | 4,000 | — | — |
| 2013-10-31 | $9.85 | $12.07 | 1,200 | — | — |
| 2013-10-30 | $9.88 | $12.10 | 9,200 | — | — |
| 2013-10-29 | $9.88 | $12.10 | 2,800 | — | — |
| 2013-10-28 | $9.85 | $12.07 | 4,400 | — | — |
| 2013-10-25 | $9.85 | $12.07 | 27,200 | — | — |
| 2013-10-24 | $9.88 | $12.10 | 0 | — | — |
| 2013-10-23 | $9.88 | $12.10 | 0 | — | — |
| 2013-10-22 | $9.88 | $12.10 | 0 | — | — |
| 2013-10-21 | $9.88 | $12.10 | 0 | — | — |
| 2013-10-18 | $9.88 | $12.10 | 0 | — | — |
| 2013-10-17 | $9.88 | $12.10 | 4,000 | — | — |
| 2013-10-16 | $9.88 | $12.10 | 2,400 | — | — |
| 2013-10-15 | $9.85 | $12.07 | 0 | — | — |
| 2013-10-14 | $9.85 | $12.07 | 0 | — | — |
| 2013-10-11 | $9.85 | $12.07 | 4,400 | — | — |
| 2013-10-10 | $9.83 | $12.04 | 2,000 | — | — |
| 2013-10-09 | $9.85 | $12.07 | 41,600 | — | — |
| 2013-10-08 | $9.85 | $12.07 | 0 | — | — |
| 2013-10-07 | $9.85 | $12.07 | 1,600 | — | — |
| 2013-10-04 | $9.94 | $12.18 | 0 | — | — |
| 2013-10-03 | $9.94 | $12.18 | 1,200 | — | — |
| 2013-10-02 | $9.94 | $12.18 | 0 | — | — |
| 2013-10-01 | $9.94 | $12.18 | 400 | — | — |
| 2013-09-30 | $9.88 | $12.10 | 0 | — | — |
| 2013-09-27 | $9.88 | $12.10 | 4,400 | — | — |
| 2013-09-26 | $9.88 | $12.10 | 800 | — | — |
| 2013-09-25 | $9.88 | $12.10 | 4,000 | — | — |
| 2013-09-24 | $9.88 | $12.10 | 0 | — | — |
| 2013-09-23 | $9.88 | $12.10 | 0 | — | — |
| 2013-09-20 | $9.88 | $12.10 | 0 | — | — |
| 2013-09-19 | $9.88 | $12.10 | 1,200 | — | — |
| 2013-09-18 | $9.88 | $12.10 | 0 | — | — |
| 2013-09-17 | $9.88 | $12.10 | 2,800 | — | — |
| 2013-09-16 | $9.88 | $12.10 | 0 | — | — |
| 2013-09-13 | $9.88 | $12.10 | 0 | — | — |
| 2013-09-12 | $9.88 | $12.10 | 0 | — | — |
| 2013-09-11 | $9.88 | $12.10 | 0 | — | — |
| 2013-09-10 | $9.88 | $12.10 | 0 | — | — |
| 2013-09-09 | $9.88 | $12.10 | 0 | — | — |
| 2013-09-06 | $9.88 | $12.10 | 0 | — | — |
| 2013-09-05 | $9.88 | $12.10 | 12,000 | — | — |
| 2013-09-04 | $9.88 | $12.10 | 0 | — | — |
| 2013-09-03 | $9.88 | $12.10 | 1,200 | — | — |
| 2013-08-30 | $9.98 | $12.22 | 0 | — | — |
| 2013-08-29 | $9.98 | $12.22 | 0 | — | — |
| 2013-08-28 | $9.98 | $12.10 | 0 | — | — |
| 2013-08-27 | $9.98 | $12.10 | 4,000 | — | — |
| 2013-08-26 | $9.88 | $11.98 | 0 | — | — |
| 2013-08-23 | $9.88 | $11.98 | 0 | — | — |
| 2013-08-22 | $9.88 | $11.98 | 0 | — | — |
| 2013-08-21 | $9.88 | $11.98 | 0 | — | — |
| 2013-08-20 | $9.88 | $11.98 | 0 | — | — |
| 2013-08-19 | $9.88 | $11.98 | 0 | — | — |
| 2013-08-16 | $9.88 | $11.98 | 0 | — | — |
| 2013-08-15 | $9.88 | $11.98 | 0 | — | — |
| 2013-08-14 | $9.88 | $11.98 | 0 | — | — |
| 2013-08-13 | $9.88 | $11.98 | 1,600 | — | — |
| 2013-08-12 | $9.88 | $11.98 | 0 | — | — |
| 2013-08-09 | $9.88 | $11.98 | 0 | — | — |
| 2013-08-08 | $9.88 | $11.98 | 0 | — | — |
| 2013-08-07 | $9.88 | $11.98 | 1,200 | — | — |
| 2013-08-06 | $9.98 | $12.10 | 2,400 | — | — |
| 2013-08-05 | $9.95 | $12.07 | 2,000 | — | — |
| 2013-08-02 | $9.93 | $12.04 | 0 | — | — |
| 2013-08-01 | $9.93 | $12.04 | 800 | — | — |
| 2013-07-31 | $9.93 | $12.04 | 0 | — | — |
| 2013-07-30 | $9.93 | $12.04 | 0 | — | — |
| 2013-07-29 | $9.93 | $12.04 | 0 | — | — |
| 2013-07-26 | $9.93 | $12.04 | 0 | — | — |
| 2013-07-25 | $9.93 | $12.04 | 0 | — | — |
| 2013-07-24 | $9.93 | $12.04 | 0 | — | — |
| 2013-07-23 | $9.93 | $12.04 | 0 | — | — |
| 2013-07-22 | $9.93 | $12.04 | 0 | — | — |
| 2013-07-19 | $9.93 | $12.04 | 0 | — | — |
| 2013-07-18 | $9.93 | $12.04 | 20,000 | — | — |
| 2013-07-17 | $9.99 | $12.12 | 0 | — | — |
| 2013-07-16 | $9.99 | $12.12 | 0 | — | — |
| 2013-07-15 | $9.99 | $12.12 | 0 | — | — |
| 2013-07-12 | $9.99 | $12.12 | 0 | — | — |
| 2013-07-11 | $9.99 | $12.12 | 0 | — | — |
| 2013-07-10 | $9.99 | $12.12 | 0 | — | — |
| 2013-07-09 | $9.99 | $12.12 | 0 | — | — |
| 2013-07-08 | $9.99 | $12.12 | 0 | — | — |
| 2013-07-05 | $9.99 | $12.12 | 3,200 | — | — |
| 2013-07-03 | $9.96 | $12.09 | 0 | — | — |
| 2013-07-02 | $9.96 | $12.09 | 0 | — | — |
| 2013-07-01 | $9.96 | $12.09 | 0 | — | — |
| 2013-06-28 | $9.96 | $12.09 | 0 | — | — |
| 2013-06-27 | $9.96 | $12.09 | 0 | — | — |
| 2013-06-26 | $9.96 | $12.09 | 0 | — | — |
| 2013-06-25 | $9.96 | $12.09 | 5,200 | — | — |
| 2013-06-24 | $9.93 | $12.04 | 0 | — | — |
| 2013-06-21 | $9.93 | $12.04 | 0 | — | — |
| 2013-06-20 | $9.93 | $12.04 | 1,600 | — | — |
| 2013-06-19 | $9.89 | $12.00 | 1,600 | — | — |
| 2013-06-18 | $9.88 | $11.98 | 2,000 | — | — |
| 2013-06-17 | $9.88 | $11.98 | 33,200 | — | — |
| 2013-06-14 | $9.88 | $11.99 | 0 | — | — |
| 2013-06-13 | $9.88 | $11.99 | 2,800 | — | — |
| 2013-06-12 | $9.75 | $11.83 | 0 | — | — |
| 2013-06-11 | $9.75 | $11.83 | 0 | — | — |
| 2013-06-10 | $9.75 | $11.83 | 0 | — | — |
| 2013-06-07 | $9.75 | $11.83 | 2,800 | — | — |
| 2013-06-06 | $9.70 | $11.77 | 0 | — | — |
| 2013-06-05 | $9.70 | $11.77 | 0 | — | — |
| 2013-06-04 | $9.70 | $11.77 | 0 | — | — |
| 2013-06-03 | $9.70 | $11.77 | 0 | — | — |
| 2013-05-31 | $9.70 | $11.77 | 2,400 | — | — |
| 2013-05-30 | $9.76 | $11.73 | 0 | — | — |
| 2013-05-29 | $9.76 | $11.73 | 8,400 | — | — |
| 2013-05-28 | $9.95 | $11.95 | 2,000 | — | — |
| 2013-05-24 | $9.88 | $11.86 | 0 | — | — |
| 2013-05-23 | $9.88 | $11.86 | 0 | — | — |
| 2013-05-22 | $9.88 | $11.86 | 4,000 | — | — |
| 2013-05-21 | $9.96 | $11.97 | 800 | — | — |
| 2013-05-20 | $9.94 | $11.94 | 0 | — | — |
| 2013-05-17 | $9.94 | $11.94 | 0 | — | — |
| 2013-05-16 | $9.94 | $11.94 | 0 | — | — |
| 2013-05-15 | $9.94 | $11.94 | 0 | — | — |
| 2013-05-14 | $9.94 | $11.94 | 0 | — | — |
| 2013-05-13 | $9.94 | $11.94 | 0 | — | — |
| 2013-05-10 | $9.94 | $11.94 | 0 | — | — |
| 2013-05-09 | $9.94 | $11.94 | 3,200 | — | — |
| 2013-05-08 | $9.98 | $11.98 | 8,000 | — | — |
| 2013-05-07 | $9.94 | $11.94 | 0 | — | — |
| 2013-05-06 | $9.94 | $11.94 | 0 | — | — |
| 2013-05-03 | $9.94 | $11.94 | 1,200 | — | — |
| 2013-05-02 | $9.94 | $11.94 | 2,000 | — | — |
| 2013-05-01 | $9.94 | $11.94 | 0 | — | — |
| 2013-04-30 | $9.94 | $11.94 | 800 | — | — |
| 2013-04-29 | $9.94 | $11.94 | 0 | — | — |
| 2013-04-26 | $9.94 | $11.94 | 800 | — | — |
| 2013-04-25 | $9.94 | $11.94 | 0 | — | — |
| 2013-04-24 | $9.94 | $11.94 | 2,000 | — | — |
| 2013-04-23 | $9.94 | $11.94 | 0 | — | — |
| 2013-04-22 | $9.94 | $11.94 | 0 | — | — |
| 2013-04-19 | $9.94 | $11.94 | 4,000 | — | — |
| 2013-04-18 | $9.78 | $11.74 | 3,200 | — | — |
| 2013-04-17 | $9.98 | $11.98 | 0 | — | — |
| 2013-04-16 | $9.98 | $11.98 | 400 | — | — |
| 2013-04-15 | $9.84 | $11.82 | 800 | — | — |
| 2013-04-12 | $9.98 | $11.98 | 0 | — | — |
| 2013-04-11 | $9.98 | $11.98 | 20,800 | — | — |
| 2013-04-10 | $9.89 | $11.88 | 0 | — | — |
| 2013-04-09 | $9.89 | $11.88 | 0 | — | — |
| 2013-04-08 | $9.89 | $11.88 | 0 | — | — |
| 2013-04-05 | $9.89 | $11.88 | 0 | — | — |
| 2013-04-04 | $9.89 | $11.88 | 0 | — | — |
| 2013-04-03 | $9.89 | $11.88 | 0 | — | — |
| 2013-04-02 | $9.89 | $11.88 | 400 | — | — |
| 2013-04-01 | $9.84 | $11.82 | 400 | — | — |
| 2013-03-28 | $9.84 | $11.82 | 5,600 | — | — |
| 2013-03-27 | $9.84 | $11.82 | 3,200 | — | — |
| 2013-03-26 | $9.94 | $11.94 | 0 | — | — |
| 2013-03-25 | $9.94 | $11.94 | 0 | — | — |
| 2013-03-22 | $9.94 | $11.94 | 0 | — | — |
| 2013-03-21 | $9.94 | $11.94 | 0 | — | — |
| 2013-03-20 | $9.94 | $11.94 | 0 | — | — |
| 2013-03-19 | $9.94 | $11.94 | 0 | — | — |
| 2013-03-18 | $9.94 | $11.94 | 800 | — | — |
| 2013-03-15 | $9.94 | $11.94 | 400 | — | — |
| 2013-03-14 | $9.94 | $11.94 | 0 | — | — |
| 2013-03-13 | $9.94 | $11.94 | 0 | — | — |
| 2013-03-12 | $9.94 | $11.94 | 0 | — | — |
| 2013-03-11 | $9.94 | $11.94 | 0 | — | — |
| 2013-03-08 | $9.94 | $11.94 | 2,000 | — | — |
| 2013-03-07 | $9.94 | $11.94 | 3,200 | — | — |
| 2013-03-06 | $9.73 | $11.68 | 0 | — | — |
| 2013-03-05 | $9.73 | $11.68 | 2,400 | — | — |
| 2013-03-04 | $9.75 | $11.71 | 20,800 | — | — |
| 2013-03-01 | $9.75 | $11.71 | 0 | — | — |
| 2013-02-28 | $9.75 | $11.71 | 0 | — | — |
| 2013-02-27 | $9.75 | $11.71 | 800 | — | — |
| 2013-02-26 | $9.84 | $11.81 | 800 | — | — |
| 2013-02-25 | $9.94 | $11.94 | 0 | — | — |
| 2013-02-22 | $9.94 | $11.94 | 0 | — | — |
| 2013-02-21 | $9.94 | $11.94 | 800 | — | — |
| 2013-02-20 | $9.88 | $11.86 | 0 | — | — |
| 2013-02-19 | $9.88 | $11.86 | 0 | — | — |
| 2013-02-15 | $9.88 | $11.86 | 0 | — | — |
| 2013-02-14 | $9.88 | $11.86 | 400 | — | — |
| 2013-02-13 | $9.81 | $11.79 | 0 | — | — |
| 2013-02-12 | $9.81 | $11.79 | 400 | — | — |
| 2013-02-11 | $9.85 | $11.83 | 1,200 | — | — |
| 2013-02-08 | $9.75 | $11.71 | 0 | — | — |
| 2013-02-07 | $9.75 | $11.71 | 0 | — | — |
| 2013-02-06 | $9.75 | $11.71 | 2,000 | — | — |
| 2013-02-05 | $9.75 | $11.71 | 0 | — | — |
| 2013-02-04 | $9.75 | $11.71 | 400 | — | — |
| 2013-02-01 | $9.75 | $11.71 | 1,200 | — | — |
| 2013-01-31 | $9.88 | $11.86 | 0 | — | — |
| 2013-01-30 | $9.88 | $11.86 | 0 | — | — |
| 2013-01-29 | $9.88 | $11.86 | 0 | — | — |
| 2013-01-28 | $9.88 | $11.86 | 0 | — | — |
| 2013-01-25 | $9.88 | $11.86 | 0 | — | — |
| 2013-01-24 | $9.88 | $11.86 | 2,000 | — | — |
| 2013-01-23 | $9.75 | $11.71 | 0 | — | — |
| 2013-01-22 | $9.75 | $11.71 | 0 | — | — |
| 2013-01-18 | $9.75 | $11.71 | 0 | — | — |
| 2013-01-17 | $9.75 | $11.71 | 0 | — | — |
| 2013-01-16 | $9.75 | $11.71 | 0 | — | — |
| 2013-01-15 | $9.75 | $11.71 | 0 | — | — |
| 2013-01-14 | $9.75 | $11.71 | 400 | — | — |
| 2013-01-11 | $9.75 | $11.71 | 0 | — | — |
| 2013-01-10 | $9.75 | $11.71 | 10,000 | — | — |
| 2013-01-09 | $9.75 | $11.71 | 0 | — | — |
| 2013-01-08 | $9.75 | $11.71 | 0 | — | — |
| 2013-01-07 | $9.75 | $11.71 | 800 | — | — |
| 2013-01-04 | $9.76 | $11.72 | 400 | — | — |
| 2013-01-03 | $9.75 | $11.71 | 49,200 | — | — |
| 2013-01-02 | $9.93 | $11.92 | 0 | — | — |