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
- 1994-08-31 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 | $10.40 | $11.24 | 2,210 | — | — |
| 2013-12-30 | $10.50 | $11.35 | 1,870 | — | — |
| 2013-12-27 | $10.60 | $11.46 | 3,280 | — | — |
| 2013-12-26 | $10.70 | $11.57 | 5,940 | — | — |
| 2013-12-24 | $10.50 | $11.35 | 0 | — | — |
| 2013-12-23 | $10.50 | $11.35 | 4,160 | — | — |
| 2013-12-20 | $10.60 | $11.46 | 1,250 | — | — |
| 2013-12-19 | $10.30 | $11.13 | 1,340 | — | — |
| 2013-12-18 | $10.60 | $11.46 | 780 | — | — |
| 2013-12-17 | $10.60 | $11.46 | 5,560 | — | — |
| 2013-12-16 | $10.60 | $11.46 | 5,970 | — | — |
| 2013-12-13 | $10.50 | $11.35 | 290 | — | — |
| 2013-12-12 | $10.50 | $11.35 | 0 | — | — |
| 2013-12-11 | $10.50 | $11.35 | 820 | — | — |
| 2013-12-10 | $10.20 | $11.02 | 1,440 | — | — |
| 2013-12-09 | $10.30 | $11.13 | 4,490 | — | — |
| 2013-12-06 | $10.50 | $11.35 | 2,060 | — | — |
| 2013-12-05 | $10.70 | $11.57 | 0 | — | — |
| 2013-12-04 | $10.70 | $11.57 | 320 | — | — |
| 2013-12-03 | $10.60 | $11.46 | 140 | — | — |
| 2013-12-02 | $10.70 | $11.57 | 1,460 | — | — |
| 2013-11-29 | $10.50 | $11.35 | 530 | — | — |
| 2013-11-27 | $10.60 | $11.46 | 610 | — | — |
| 2013-11-26 | $10.50 | $11.35 | 950 | — | — |
| 2013-11-25 | $10.50 | $11.35 | 3,580 | — | — |
| 2013-11-22 | $11.10 | $12.00 | 1,240 | — | — |
| 2013-11-21 | $10.90 | $11.78 | 13,550 | — | — |
| 2013-11-20 | $10.50 | $11.35 | 530 | — | — |
| 2013-11-19 | $11.00 | $11.89 | 510 | — | — |
| 2013-11-18 | $10.60 | $11.46 | 2,710 | — | — |
| 2013-11-15 | $11.60 | $12.54 | 4,850 | — | — |
| 2013-11-14 | $11.60 | $12.54 | 1,280 | — | — |
| 2013-11-13 | $11.60 | $12.54 | 40 | — | — |
| 2013-11-12 | $12.00 | $12.97 | 530 | — | — |
| 2013-11-11 | $12.30 | $13.29 | 210 | — | — |
| 2013-11-08 | $12.20 | $13.19 | 330 | — | — |
| 2013-11-07 | $11.80 | $12.75 | 390 | — | — |
| 2013-11-06 | $11.80 | $12.75 | 350 | — | — |
| 2013-11-05 | $11.80 | $12.75 | 190 | — | — |
| 2013-11-04 | $11.80 | $12.75 | 0 | — | — |
| 2013-11-01 | $11.80 | $12.75 | 180 | — | — |
| 2013-10-31 | $12.10 | $13.08 | 2,010 | — | — |
| 2013-10-30 | $12.10 | $13.08 | 300 | — | — |
| 2013-10-29 | $12.10 | $13.08 | 740 | — | — |
| 2013-10-28 | $12.00 | $12.97 | 640 | — | — |
| 2013-10-25 | $12.50 | $13.51 | 1,490 | — | — |
| 2013-10-24 | $12.50 | $13.51 | 2,150 | — | — |
| 2013-10-23 | $12.20 | $13.19 | 350 | — | — |
| 2013-10-22 | $12.60 | $13.62 | 1,250 | — | — |
| 2013-10-21 | $12.50 | $13.51 | 750 | — | — |
| 2013-10-18 | $12.70 | $13.73 | 1,100 | — | — |
| 2013-10-17 | $13.30 | $14.38 | 590 | — | — |
| 2013-10-16 | $12.80 | $13.84 | 40 | — | — |
| 2013-10-15 | $13.20 | $14.27 | 370 | — | — |
| 2013-10-14 | $13.40 | $14.48 | 0 | — | — |
| 2013-10-11 | $13.40 | $14.48 | 100 | — | — |
| 2013-10-10 | $13.40 | $14.48 | 1,110 | — | — |
| 2013-10-09 | $13.70 | $14.81 | 2,660 | — | — |
| 2013-10-08 | $13.00 | $14.05 | 720 | — | — |
| 2013-10-07 | $13.50 | $14.59 | 540 | — | — |
| 2013-10-04 | $13.90 | $15.02 | 210 | — | — |
| 2013-10-03 | $13.20 | $14.27 | 100 | — | — |
| 2013-10-02 | $13.30 | $14.38 | 130 | — | — |
| 2013-10-01 | $13.50 | $14.59 | 60 | — | — |
| 2013-09-30 | $13.80 | $14.92 | 0 | — | — |
| 2013-09-27 | $13.80 | $14.92 | 140 | — | — |
| 2013-09-26 | $13.90 | $15.02 | 30 | — | — |
| 2013-09-25 | $13.40 | $14.48 | 10 | — | — |
| 2013-09-24 | $14.00 | $15.13 | 730 | — | — |
| 2013-09-23 | $13.70 | $14.81 | 150 | — | — |
| 2013-09-20 | $13.30 | $14.38 | 1,170 | — | — |
| 2013-09-19 | $13.60 | $14.70 | 110 | — | — |
| 2013-09-18 | $13.60 | $14.70 | 20 | — | — |
| 2013-09-17 | $13.90 | $15.02 | 40 | — | — |
| 2013-09-16 | $13.90 | $15.02 | 210 | — | — |
| 2013-09-13 | $14.00 | $15.13 | 110 | — | — |
| 2013-09-12 | $14.00 | $15.13 | 40 | — | — |
| 2013-09-11 | $14.00 | $15.13 | 380 | — | — |
| 2013-09-10 | $14.00 | $15.13 | 710 | — | — |
| 2013-09-09 | $14.00 | $15.13 | 300 | — | — |
| 2013-09-06 | $13.70 | $14.81 | 1,140 | — | — |
| 2013-09-05 | $13.90 | $15.02 | 0 | — | — |
| 2013-09-04 | $13.90 | $15.02 | 0 | — | — |
| 2013-09-03 | $13.90 | $15.02 | 0 | — | — |
| 2013-08-30 | $13.90 | $15.02 | 200 | — | — |
| 2013-08-29 | $13.60 | $14.70 | 130 | — | — |
| 2013-08-28 | $13.40 | $14.48 | 280 | — | — |
| 2013-08-27 | $13.50 | $14.59 | 150 | — | — |
| 2013-08-26 | $13.50 | $14.59 | 30 | — | — |
| 2013-08-23 | $13.60 | $14.70 | 60 | — | — |
| 2013-08-22 | $13.50 | $14.59 | 10 | — | — |
| 2013-08-21 | $13.60 | $14.70 | 60 | — | — |
| 2013-08-20 | $13.90 | $15.02 | 570 | — | — |
| 2013-08-19 | $13.70 | $14.81 | 340 | — | — |
| 2013-08-16 | $13.70 | $14.81 | 170 | — | — |
| 2013-08-15 | $13.70 | $14.81 | 90 | — | — |
| 2013-08-14 | $13.70 | $14.81 | 20 | — | — |
| 2013-08-13 | $13.60 | $14.70 | 100 | — | — |
| 2013-08-12 | $14.00 | $15.13 | 840 | — | — |
| 2013-08-09 | $13.90 | $15.02 | 150 | — | — |
| 2013-08-08 | $14.00 | $15.13 | 20 | — | — |
| 2013-08-07 | $13.80 | $14.92 | 30 | — | — |
| 2013-08-06 | $14.50 | $15.67 | 0 | — | — |
| 2013-08-05 | $14.50 | $15.67 | 2,540 | — | — |
| 2013-08-02 | $13.70 | $14.81 | 0 | — | — |
| 2013-08-01 | $13.70 | $14.81 | 400 | — | — |
| 2013-07-31 | $14.00 | $15.13 | 990 | — | — |
| 2013-07-30 | $14.50 | $15.67 | 740 | — | — |
| 2013-07-29 | $13.60 | $14.70 | 240 | — | — |
| 2013-07-26 | $14.00 | $15.13 | 0 | — | — |
| 2013-07-25 | $14.00 | $15.13 | 100 | — | — |
| 2013-07-24 | $14.10 | $15.24 | 110 | — | — |
| 2013-07-23 | $14.10 | $15.24 | 240 | — | — |
| 2013-07-22 | $14.70 | $15.89 | 560 | — | — |
| 2013-07-19 | $14.60 | $15.78 | 330 | — | — |
| 2013-07-18 | $13.70 | $14.81 | 200 | — | — |
| 2013-07-17 | $13.60 | $14.70 | 870 | — | — |
| 2013-07-16 | $13.50 | $14.59 | 30 | — | — |
| 2013-07-15 | $13.50 | $14.59 | 10 | — | — |
| 2013-07-12 | $13.50 | $14.59 | 20 | — | — |
| 2013-07-11 | $13.60 | $14.70 | 40 | — | — |
| 2013-07-10 | $13.60 | $14.70 | 140 | — | — |
| 2013-07-09 | $13.40 | $14.48 | 150 | — | — |
| 2013-07-08 | $13.40 | $14.48 | 280 | — | — |
| 2013-07-05 | $13.50 | $14.59 | 20 | — | — |
| 2013-07-03 | $13.30 | $14.38 | 10 | — | — |
| 2013-07-02 | $13.50 | $14.59 | 280 | — | — |
| 2013-07-01 | $13.30 | $14.38 | 420 | — | — |
| 2013-06-28 | $13.10 | $14.16 | 250 | — | — |
| 2013-06-27 | $14.50 | $15.67 | 40 | — | — |
| 2013-06-26 | $13.80 | $14.92 | 210 | — | — |
| 2013-06-25 | $14.10 | $15.24 | 100 | — | — |
| 2013-06-24 | $13.00 | $14.05 | 450 | — | — |
| 2013-06-21 | $15.10 | $16.32 | 1,350 | — | — |
| 2013-06-20 | $13.20 | $14.27 | 240 | — | — |
| 2013-06-19 | $12.90 | $13.94 | 250 | — | — |
| 2013-06-18 | $14.00 | $15.13 | 1,310 | — | — |
| 2013-06-17 | $12.80 | $13.84 | 30 | — | — |
| 2013-06-14 | $13.00 | $14.05 | 10 | — | — |
| 2013-06-13 | $13.00 | $14.05 | 10 | — | — |
| 2013-06-12 | $13.00 | $14.05 | 60 | — | — |
| 2013-06-11 | $13.20 | $14.27 | 190 | — | — |
| 2013-06-10 | $13.60 | $14.70 | 90 | — | — |
| 2013-06-07 | $12.80 | $13.84 | 6,590 | — | — |
| 2013-06-06 | $13.90 | $15.02 | 0 | — | — |
| 2013-06-05 | $13.90 | $15.02 | 0 | — | — |
| 2013-06-04 | $13.90 | $15.02 | 420 | — | — |
| 2013-06-03 | $13.90 | $15.02 | 10 | — | — |
| 2013-05-31 | $13.70 | $14.81 | 140 | — | — |
| 2013-05-30 | $13.40 | $14.48 | 970 | — | — |
| 2013-05-29 | $12.50 | $13.51 | 0 | — | — |
| 2013-05-28 | $12.50 | $13.51 | 10 | — | — |
| 2013-05-24 | $13.00 | $14.05 | 180 | — | — |
| 2013-05-23 | $12.50 | $13.51 | 830 | — | — |
| 2013-05-22 | $12.90 | $13.94 | 440 | — | — |
| 2013-05-21 | $12.80 | $13.84 | 380 | — | — |
| 2013-05-20 | $12.70 | $13.73 | 360 | — | — |
| 2013-05-17 | $12.80 | $13.84 | 1,110 | — | — |
| 2013-05-16 | $12.50 | $13.51 | 220 | — | — |
| 2013-05-15 | $12.50 | $13.51 | 2,310 | — | — |
| 2013-05-14 | $13.00 | $14.05 | 640 | — | — |
| 2013-05-13 | $12.50 | $13.51 | 20 | — | — |
| 2013-05-10 | $12.90 | $13.94 | 200 | — | — |
| 2013-05-09 | $12.50 | $13.51 | 770 | — | — |
| 2013-05-08 | $12.20 | $13.19 | 4,300 | — | — |
| 2013-05-07 | $13.90 | $15.02 | 150 | — | — |
| 2013-05-06 | $14.10 | $15.24 | 40 | — | — |
| 2013-05-03 | $14.10 | $15.24 | 0 | — | — |
| 2013-05-02 | $14.10 | $15.24 | 1,080 | — | — |
| 2013-05-01 | $14.80 | $16.00 | 0 | — | — |
| 2013-04-30 | $14.80 | $16.00 | 10 | — | — |
| 2013-04-29 | $14.80 | $16.00 | 360 | — | — |
| 2013-04-26 | $14.60 | $15.78 | 930 | — | — |
| 2013-04-25 | $15.30 | $16.54 | 0 | — | — |
| 2013-04-24 | $15.30 | $16.54 | 0 | — | — |
| 2013-04-23 | $15.30 | $16.54 | 320 | — | — |
| 2013-04-22 | $15.00 | $16.21 | 60 | — | — |
| 2013-04-19 | $15.70 | $16.97 | 40 | — | — |
| 2013-04-18 | $15.80 | $17.08 | 130 | — | — |
| 2013-04-17 | $15.30 | $16.54 | 150 | — | — |
| 2013-04-16 | $14.60 | $15.78 | 50 | — | — |
| 2013-04-15 | $14.80 | $16.00 | 160 | — | — |
| 2013-04-12 | $15.10 | $16.32 | 60 | — | — |
| 2013-04-11 | $15.10 | $16.32 | 2,380 | — | — |
| 2013-04-10 | $15.40 | $16.65 | 1,340 | — | — |
| 2013-04-09 | $15.10 | $16.32 | 280 | — | — |
| 2013-04-08 | $15.00 | $16.21 | 80 | — | — |
| 2013-04-05 | $15.10 | $16.32 | 970 | — | — |
| 2013-04-04 | $15.00 | $16.21 | 4,480 | — | — |
| 2013-04-03 | $15.20 | $16.43 | 3,790 | — | — |
| 2013-04-02 | $16.00 | $17.29 | 620 | — | — |
| 2013-04-01 | $16.00 | $17.29 | 650 | — | — |
| 2013-03-28 | $15.90 | $17.19 | 150 | — | — |
| 2013-03-27 | $16.60 | $17.94 | 20 | — | — |
| 2013-03-26 | $16.80 | $18.16 | 1,240 | — | — |
| 2013-03-25 | $16.00 | $17.29 | 150 | — | — |
| 2013-03-22 | $15.80 | $17.08 | 0 | — | — |
| 2013-03-21 | $15.80 | $17.08 | 170 | — | — |
| 2013-03-20 | $16.40 | $17.73 | 1,040 | — | — |
| 2013-03-19 | $16.00 | $17.29 | 810 | — | — |
| 2013-03-18 | $16.70 | $18.05 | 600 | — | — |
| 2013-03-15 | $16.30 | $17.62 | 110 | — | — |
| 2013-03-14 | $16.50 | $17.83 | 20 | — | — |
| 2013-03-13 | $16.50 | $17.83 | 120 | — | — |
| 2013-03-12 | $15.80 | $17.08 | 460 | — | — |
| 2013-03-11 | $15.50 | $16.75 | 130 | — | — |
| 2013-03-08 | $15.70 | $16.97 | 70 | — | — |
| 2013-03-07 | $16.00 | $17.29 | 40 | — | — |
| 2013-03-06 | $16.20 | $17.51 | 290 | — | — |
| 2013-03-05 | $16.10 | $17.40 | 280 | — | — |
| 2013-03-04 | $15.20 | $16.43 | 0 | — | — |
| 2013-03-01 | $15.20 | $16.43 | 90 | — | — |
| 2013-02-28 | $15.20 | $16.43 | 680 | — | — |
| 2013-02-27 | $15.40 | $16.65 | 150 | — | — |
| 2013-02-26 | $15.30 | $16.54 | 0 | — | — |
| 2013-02-25 | $15.30 | $16.54 | 70 | — | — |
| 2013-02-22 | $15.70 | $16.97 | 0 | — | — |
| 2013-02-21 | $15.70 | $16.97 | 20 | — | — |
| 2013-02-20 | $16.30 | $17.62 | 30 | — | — |
| 2013-02-19 | $16.50 | $17.83 | 890 | — | — |
| 2013-02-15 | $15.40 | $16.65 | 1,240 | — | — |
| 2013-02-14 | $16.00 | $17.29 | 170 | — | — |
| 2013-02-13 | $16.30 | $17.62 | 260 | — | — |
| 2013-02-12 | $15.70 | $16.97 | 680 | — | — |
| 2013-02-11 | $15.00 | $16.21 | 40 | — | — |
| 2013-02-08 | $16.00 | $17.29 | 0 | — | — |
| 2013-02-07 | $16.00 | $17.29 | 0 | — | — |
| 2013-02-06 | $16.00 | $17.29 | 10 | — | — |
| 2013-02-05 | $14.80 | $16.00 | 450 | — | — |
| 2013-02-04 | $14.50 | $15.67 | 180 | — | — |
| 2013-02-01 | $16.20 | $17.51 | 0 | — | — |
| 2013-01-31 | $16.20 | $17.51 | 30 | — | — |
| 2013-01-30 | $15.90 | $17.19 | 310 | — | — |
| 2013-01-29 | $16.10 | $17.40 | 290 | — | — |
| 2013-01-28 | $14.10 | $15.24 | 280 | — | — |
| 2013-01-25 | $16.00 | $17.29 | 790 | — | — |
| 2013-01-24 | $15.40 | $16.65 | 2,600 | — | — |
| 2013-01-23 | $16.30 | $17.62 | 660 | — | — |
| 2013-01-22 | $14.10 | $15.24 | 1,740 | — | — |
| 2013-01-18 | $14.40 | $15.56 | 770 | — | — |
| 2013-01-17 | $13.50 | $14.59 | 60 | — | — |
| 2013-01-16 | $13.20 | $14.27 | 10 | — | — |
| 2013-01-15 | $13.20 | $14.27 | 330 | — | — |
| 2013-01-14 | $13.50 | $14.59 | 0 | — | — |
| 2013-01-11 | $13.50 | $14.59 | 60 | — | — |
| 2013-01-10 | $13.20 | $14.27 | 280 | — | — |
| 2013-01-09 | $13.50 | $14.59 | 330 | — | — |
| 2013-01-08 | $13.00 | $14.05 | 110 | — | — |
| 2013-01-07 | $12.40 | $13.40 | 820 | — | — |
| 2013-01-04 | $12.30 | $13.29 | 710 | — | — |
| 2013-01-03 | $12.30 | $13.29 | 90 | — | — |
| 2013-01-02 | $12.00 | $12.97 | 260 | — | — |