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
- 2012-05-14 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 | $12.80 | $12.80 | 15,320 | — | — |
| 2013-12-30 | $12.70 | $12.70 | 19,180 | — | — |
| 2013-12-27 | $10.75 | $10.75 | 18,980 | — | — |
| 2013-12-26 | $9.80 | $9.80 | 13,160 | — | — |
| 2013-12-24 | $8.20 | $8.20 | 500 | — | — |
| 2013-12-23 | $8.20 | $8.20 | 4,400 | — | — |
| 2013-12-20 | $8.35 | $8.35 | 200 | — | — |
| 2013-12-19 | $8.40 | $8.40 | 940 | — | — |
| 2013-12-18 | $8.00 | $8.00 | 380 | — | — |
| 2013-12-17 | $7.80 | $7.80 | 2,060 | — | — |
| 2013-12-16 | $8.40 | $8.40 | 1,100 | — | — |
| 2013-12-13 | $8.30 | $8.30 | 1,680 | — | — |
| 2013-12-12 | $8.00 | $8.00 | 3,800 | — | — |
| 2013-12-11 | $9.00 | $9.00 | 2,920 | — | — |
| 2013-12-10 | $9.00 | $9.00 | 0 | — | — |
| 2013-12-09 | $9.00 | $9.00 | 40 | — | — |
| 2013-12-06 | $8.75 | $8.75 | 1,880 | — | — |
| 2013-12-05 | $8.25 | $8.25 | 500 | — | — |
| 2013-12-04 | $8.25 | $8.25 | 3,560 | — | — |
| 2013-12-03 | $8.30 | $8.30 | 2,120 | — | — |
| 2013-12-02 | $8.25 | $8.25 | 11,440 | — | — |
| 2013-11-29 | $9.40 | $9.40 | 2,600 | — | — |
| 2013-11-27 | $9.35 | $9.35 | 3,620 | — | — |
| 2013-11-26 | $9.50 | $9.50 | 2,200 | — | — |
| 2013-11-25 | $9.75 | $9.75 | 4,160 | — | — |
| 2013-11-22 | $10.05 | $10.05 | 0 | — | — |
| 2013-11-21 | $10.05 | $10.05 | 280 | — | — |
| 2013-11-20 | $9.85 | $9.85 | 740 | — | — |
| 2013-11-19 | $10.00 | $10.00 | 5,440 | — | — |
| 2013-11-18 | $10.10 | $10.10 | 1,240 | — | — |
| 2013-11-15 | $10.90 | $10.90 | 1,840 | — | — |
| 2013-11-14 | $11.00 | $11.00 | 3,040 | — | — |
| 2013-11-13 | $10.45 | $10.45 | 940 | — | — |
| 2013-11-12 | $10.25 | $10.25 | 1,360 | — | — |
| 2013-11-11 | $10.55 | $10.55 | 0 | — | — |
| 2013-11-08 | $10.55 | $10.55 | 3,240 | — | — |
| 2013-11-07 | $11.00 | $11.00 | 4,540 | — | — |
| 2013-11-06 | $10.65 | $10.65 | 520 | — | — |
| 2013-11-05 | $10.75 | $10.75 | 2,320 | — | — |
| 2013-11-04 | $10.35 | $10.35 | 1,820 | — | — |
| 2013-11-01 | $10.10 | $10.10 | 4,380 | — | — |
| 2013-10-31 | $10.65 | $10.65 | 1,620 | — | — |
| 2013-10-30 | $11.00 | $11.00 | 900 | — | — |
| 2013-10-29 | $11.10 | $11.10 | 6,240 | — | — |
| 2013-10-28 | $11.40 | $11.40 | 3,780 | — | — |
| 2013-10-25 | $11.35 | $11.35 | 3,580 | — | — |
| 2013-10-24 | $11.70 | $11.70 | 2,180 | — | — |
| 2013-10-23 | $12.00 | $12.00 | 720 | — | — |
| 2013-10-22 | $12.05 | $12.05 | 2,160 | — | — |
| 2013-10-21 | $11.70 | $11.70 | 1,740 | — | — |
| 2013-10-18 | $11.50 | $11.50 | 2,780 | — | — |
| 2013-10-17 | $10.50 | $10.50 | 0 | — | — |
| 2013-10-16 | $10.50 | $10.50 | 1,420 | — | — |
| 2013-10-15 | $10.75 | $10.75 | 5,400 | — | — |
| 2013-10-14 | $11.70 | $11.70 | 60 | — | — |
| 2013-10-11 | $11.20 | $11.20 | 240 | — | — |
| 2013-10-10 | $10.70 | $10.70 | 0 | — | — |
| 2013-10-09 | $10.70 | $10.70 | 1,900 | — | — |
| 2013-10-08 | $10.80 | $10.80 | 200 | — | — |
| 2013-10-07 | $11.00 | $11.00 | 720 | — | — |
| 2013-10-04 | $10.95 | $10.95 | 2,440 | — | — |
| 2013-10-03 | $10.80 | $10.80 | 3,460 | — | — |
| 2013-10-02 | $11.25 | $11.25 | 2,140 | — | — |
| 2013-10-01 | $11.75 | $11.75 | 760 | — | — |
| 2013-09-30 | $11.75 | $11.75 | 3,220 | — | — |
| 2013-09-27 | $12.05 | $12.05 | 460 | — | — |
| 2013-09-26 | $11.80 | $11.80 | 1,500 | — | — |
| 2013-09-25 | $12.05 | $12.05 | 1,080 | — | — |
| 2013-09-24 | $11.95 | $11.95 | 3,980 | — | — |
| 2013-09-23 | $12.15 | $12.15 | 0 | — | — |
| 2013-09-20 | $12.15 | $12.15 | 200 | — | — |
| 2013-09-19 | $12.20 | $12.20 | 840 | — | — |
| 2013-09-18 | $12.10 | $12.10 | 1,480 | — | — |
| 2013-09-17 | $11.75 | $11.75 | 0 | — | — |
| 2013-09-16 | $11.75 | $11.75 | 3,020 | — | — |
| 2013-09-13 | $11.85 | $11.85 | 1,120 | — | — |
| 2013-09-12 | $11.40 | $11.40 | 0 | — | — |
| 2013-09-11 | $11.40 | $11.40 | 440 | — | — |
| 2013-09-10 | $11.85 | $11.85 | 100 | — | — |
| 2013-09-09 | $11.40 | $11.40 | 1,040 | — | — |
| 2013-09-06 | $11.85 | $11.85 | 1,440 | — | — |
| 2013-09-05 | $11.25 | $11.25 | 1,760 | — | — |
| 2013-09-04 | $11.25 | $11.25 | 2,460 | — | — |
| 2013-09-03 | $11.40 | $11.40 | 6,880 | — | — |
| 2013-08-30 | $11.95 | $11.95 | 2,500 | — | — |
| 2013-08-29 | $11.95 | $11.95 | 1,720 | — | — |
| 2013-08-28 | $11.50 | $11.50 | 0 | — | — |
| 2013-08-27 | $11.50 | $11.50 | 3,280 | — | — |
| 2013-08-26 | $12.00 | $12.00 | 2,220 | — | — |
| 2013-08-23 | $11.95 | $11.95 | 2,500 | — | — |
| 2013-08-22 | $11.90 | $11.90 | 7,340 | — | — |
| 2013-08-21 | $11.95 | $11.95 | 4,380 | — | — |
| 2013-08-20 | $12.15 | $12.15 | 3,220 | — | — |
| 2013-08-19 | $11.85 | $11.85 | 1,460 | — | — |
| 2013-08-16 | $11.95 | $11.95 | 440 | — | — |
| 2013-08-15 | $11.85 | $11.85 | 1,520 | — | — |
| 2013-08-14 | $11.95 | $11.95 | 20 | — | — |
| 2013-08-13 | $12.25 | $12.25 | 2,280 | — | — |
| 2013-08-12 | $11.90 | $11.90 | 1,660 | — | — |
| 2013-08-09 | $12.00 | $12.00 | 4,900 | — | — |
| 2013-08-08 | $12.10 | $12.10 | 1,960 | — | — |
| 2013-08-07 | $12.25 | $12.25 | 3,120 | — | — |
| 2013-08-06 | $12.90 | $12.90 | 420 | — | — |
| 2013-08-05 | $12.25 | $12.25 | 2,100 | — | — |
| 2013-08-02 | $11.85 | $11.85 | 1,460 | — | — |
| 2013-08-01 | $12.25 | $12.25 | 2,900 | — | — |
| 2013-07-31 | $12.25 | $12.25 | 1,400 | — | — |
| 2013-07-30 | $12.75 | $12.75 | 2,840 | — | — |
| 2013-07-29 | $12.60 | $12.60 | 1,940 | — | — |
| 2013-07-26 | $12.90 | $12.90 | 200 | — | — |
| 2013-07-25 | $12.75 | $12.75 | 2,200 | — | — |
| 2013-07-24 | $12.85 | $12.85 | 4,160 | — | — |
| 2013-07-23 | $13.00 | $13.00 | 200 | — | — |
| 2013-07-22 | $12.75 | $12.75 | 1,660 | — | — |
| 2013-07-19 | $12.55 | $12.55 | 760 | — | — |
| 2013-07-18 | $13.40 | $13.40 | 120 | — | — |
| 2013-07-17 | $12.85 | $12.85 | 860 | — | — |
| 2013-07-16 | $12.85 | $12.85 | 3,660 | — | — |
| 2013-07-15 | $13.15 | $13.15 | 1,520 | — | — |
| 2013-07-12 | $13.10 | $13.10 | 1,100 | — | — |
| 2013-07-11 | $12.60 | $12.60 | 0 | — | — |
| 2013-07-10 | $12.60 | $12.60 | 800 | — | — |
| 2013-07-09 | $12.75 | $12.75 | 980 | — | — |
| 2013-07-08 | $12.65 | $12.65 | 520 | — | — |
| 2013-07-05 | $12.40 | $12.40 | 860 | — | — |
| 2013-07-03 | $13.00 | $13.00 | 220 | — | — |
| 2013-07-02 | $12.45 | $12.45 | 240 | — | — |
| 2013-07-01 | $12.80 | $12.80 | 120 | — | — |
| 2013-06-28 | $12.75 | $12.75 | 1,840 | — | — |
| 2013-06-27 | $12.90 | $12.90 | 880 | — | — |
| 2013-06-26 | $13.25 | $13.25 | 440 | — | — |
| 2013-06-25 | $12.85 | $12.85 | 1,240 | — | — |
| 2013-06-24 | $12.50 | $12.50 | 2,180 | — | — |
| 2013-06-21 | $13.25 | $13.25 | 440 | — | — |
| 2013-06-20 | $12.10 | $12.10 | 4,020 | — | — |
| 2013-06-19 | $14.25 | $14.25 | 6,140 | — | — |
| 2013-06-18 | $13.00 | $13.00 | 29,840 | — | — |
| 2013-06-17 | $11.45 | $11.45 | 11,560 | — | — |
| 2013-06-14 | $10.40 | $10.40 | 1,500 | — | — |
| 2013-06-13 | $10.00 | $10.00 | 3,800 | — | — |
| 2013-06-12 | $9.70 | $9.70 | 2,280 | — | — |
| 2013-06-11 | $10.05 | $10.05 | 1,300 | — | — |
| 2013-06-10 | $9.75 | $9.75 | 3,200 | — | — |
| 2013-06-07 | $10.20 | $10.20 | 2,720 | — | — |
| 2013-06-06 | $9.80 | $9.80 | 700 | — | — |
| 2013-06-05 | $10.05 | $10.05 | 5,600 | — | — |
| 2013-06-04 | $9.75 | $9.75 | 1,640 | — | — |
| 2013-06-03 | $10.10 | $10.10 | 3,100 | — | — |
| 2013-05-31 | $10.10 | $10.10 | 0 | — | — |
| 2013-05-30 | $10.10 | $10.10 | 220 | — | — |
| 2013-05-29 | $10.10 | $10.10 | 1,000 | — | — |
| 2013-05-28 | $10.35 | $10.35 | 2,520 | — | — |
| 2013-05-24 | $10.80 | $10.80 | 3,720 | — | — |
| 2013-05-23 | $11.25 | $11.25 | 60 | — | — |
| 2013-05-22 | $11.15 | $11.15 | 1,000 | — | — |
| 2013-05-21 | $10.80 | $10.80 | 760 | — | — |
| 2013-05-20 | $10.35 | $10.35 | 2,160 | — | — |
| 2013-05-17 | $10.05 | $10.05 | 8,260 | — | — |
| 2013-05-16 | $9.80 | $9.80 | 140 | — | — |
| 2013-05-15 | $9.80 | $9.80 | 60 | — | — |
| 2013-05-14 | $9.90 | $9.90 | 2,960 | — | — |
| 2013-05-13 | $10.60 | $10.60 | 1,040 | — | — |
| 2013-05-10 | $10.45 | $10.45 | 0 | — | — |
| 2013-05-09 | $10.45 | $10.45 | 200 | — | — |
| 2013-05-08 | $10.45 | $10.45 | 1,280 | — | — |
| 2013-05-07 | $10.35 | $10.35 | 1,180 | — | — |
| 2013-05-06 | $10.65 | $10.65 | 1,080 | — | — |
| 2013-05-03 | $9.85 | $9.85 | 0 | — | — |
| 2013-05-02 | $9.85 | $9.85 | 200 | — | — |
| 2013-05-01 | $9.75 | $9.75 | 240 | — | — |
| 2013-04-30 | $10.00 | $10.00 | 80 | — | — |
| 2013-04-29 | $10.00 | $10.00 | 2,040 | — | — |
| 2013-04-26 | $10.75 | $10.75 | 280 | — | — |
| 2013-04-25 | $10.20 | $10.20 | 0 | — | — |
| 2013-04-24 | $10.20 | $10.20 | 2,440 | — | — |
| 2013-04-23 | $9.90 | $9.90 | 1,280 | — | — |
| 2013-04-22 | $9.35 | $9.35 | 3,940 | — | — |
| 2013-04-19 | $9.75 | $9.75 | 2,100 | — | — |
| 2013-04-18 | $9.80 | $9.80 | 1,020 | — | — |
| 2013-04-17 | $9.70 | $9.70 | 12,360 | — | — |
| 2013-04-16 | $11.20 | $11.20 | 1,360 | — | — |
| 2013-04-15 | $11.50 | $11.50 | 660 | — | — |
| 2013-04-12 | $12.05 | $12.05 | 980 | — | — |
| 2013-04-11 | $11.90 | $11.90 | 0 | — | — |
| 2013-04-10 | $11.90 | $11.90 | 1,400 | — | — |
| 2013-04-09 | $12.30 | $12.30 | 3,460 | — | — |
| 2013-04-08 | $12.00 | $12.00 | 1,720 | — | — |
| 2013-04-05 | $12.10 | $12.10 | 2,280 | — | — |
| 2013-04-04 | $12.30 | $12.30 | 2,120 | — | — |
| 2013-04-03 | $12.45 | $12.45 | 440 | — | — |
| 2013-04-02 | $12.65 | $12.65 | 1,040 | — | — |
| 2013-04-01 | $12.40 | $12.40 | 480 | — | — |
| 2013-03-28 | $12.50 | $12.50 | 6,920 | — | — |
| 2013-03-27 | $12.15 | $12.15 | 160 | — | — |
| 2013-03-26 | $12.35 | $12.35 | 80 | — | — |
| 2013-03-25 | $12.50 | $12.50 | 4,540 | — | — |
| 2013-03-22 | $12.10 | $12.10 | 3,420 | — | — |
| 2013-03-21 | $13.00 | $13.00 | 0 | — | — |
| 2013-03-20 | $13.00 | $13.00 | 0 | — | — |
| 2013-03-19 | $13.00 | $13.00 | 40 | — | — |
| 2013-03-18 | $12.70 | $12.70 | 0 | — | — |
| 2013-03-15 | $12.70 | $12.70 | 0 | — | — |
| 2013-03-14 | $12.70 | $12.70 | 2,060 | — | — |
| 2013-03-13 | $13.50 | $13.50 | 620 | — | — |
| 2013-03-12 | $13.30 | $13.30 | 0 | — | — |
| 2013-03-11 | $13.30 | $13.30 | 1,380 | — | — |
| 2013-03-08 | $13.15 | $13.15 | 0 | — | — |
| 2013-03-07 | $13.15 | $13.15 | 0 | — | — |
| 2013-03-06 | $13.15 | $13.15 | 700 | — | — |
| 2013-03-05 | $13.20 | $13.20 | 0 | — | — |
| 2013-03-04 | $13.20 | $13.20 | 10,000 | — | — |
| 2013-03-01 | $12.50 | $12.50 | 5,460 | — | — |
| 2013-02-28 | $13.35 | $13.35 | 1,700 | — | — |
| 2013-02-27 | $13.85 | $13.85 | 120 | — | — |
| 2013-02-26 | $14.15 | $14.15 | 4,700 | — | — |
| 2013-02-25 | $14.50 | $14.50 | 1,180 | — | — |
| 2013-02-22 | $14.65 | $14.65 | 1,160 | — | — |
| 2013-02-21 | $14.95 | $14.95 | 3,760 | — | — |
| 2013-02-20 | $15.25 | $15.25 | 1,100 | — | — |
| 2013-02-19 | $15.80 | $15.80 | 1,000 | — | — |
| 2013-02-15 | $15.80 | $15.80 | 20 | — | — |
| 2013-02-14 | $15.25 | $15.25 | 1,240 | — | — |
| 2013-02-13 | $14.75 | $14.75 | 1,400 | — | — |
| 2013-02-12 | $14.70 | $14.70 | 440 | — | — |
| 2013-02-11 | $14.40 | $14.40 | 1,220 | — | — |
| 2013-02-08 | $13.00 | $13.00 | 0 | — | — |
| 2013-02-07 | $13.00 | $13.00 | 40 | — | — |
| 2013-02-06 | $13.00 | $13.00 | 40 | — | — |
| 2013-02-05 | $12.55 | $12.55 | 3,600 | — | — |
| 2013-02-04 | $12.80 | $12.80 | 840 | — | — |
| 2013-02-01 | $13.25 | $13.25 | 0 | — | — |
| 2013-01-31 | $13.25 | $13.25 | 80 | — | — |
| 2013-01-30 | $12.95 | $12.95 | 2,680 | — | — |
| 2013-01-29 | $12.75 | $12.75 | 800 | — | — |
| 2013-01-28 | $12.75 | $12.75 | 120 | — | — |
| 2013-01-25 | $12.40 | $12.40 | 1,100 | — | — |
| 2013-01-24 | $12.35 | $12.35 | 2,220 | — | — |
| 2013-01-23 | $12.60 | $12.60 | 1,460 | — | — |
| 2013-01-22 | $12.25 | $12.25 | 320 | — | — |
| 2013-01-18 | $12.45 | $12.45 | 100 | — | — |
| 2013-01-17 | $12.50 | $12.50 | 2,380 | — | — |
| 2013-01-16 | $12.30 | $12.30 | 60 | — | — |
| 2013-01-15 | $12.50 | $12.50 | 980 | — | — |
| 2013-01-14 | $12.35 | $12.35 | 340 | — | — |
| 2013-01-11 | $12.40 | $12.40 | 0 | — | — |
| 2013-01-10 | $12.40 | $12.40 | 600 | — | — |
| 2013-01-09 | $12.85 | $12.85 | 20 | — | — |
| 2013-01-08 | $12.75 | $12.75 | 80 | — | — |
| 2013-01-07 | $12.45 | $12.45 | 980 | — | — |
| 2013-01-04 | $12.80 | $12.80 | 1,000 | — | — |
| 2013-01-03 | $12.50 | $12.50 | 40 | — | — |
| 2013-01-02 | $12.65 | $12.65 | 40 | — | — |