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
- 2007-04-10 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 | $12.20 | $12.20 | 88,400 | — | — |
| 2013-12-30 | $12.06 | $12.06 | 19,200 | — | — |
| 2013-12-27 | $11.88 | $11.88 | 14,400 | — | — |
| 2013-12-26 | $12.29 | $12.29 | 19,400 | — | — |
| 2013-12-24 | $11.98 | $11.98 | 10,600 | — | — |
| 2013-12-23 | $12.36 | $12.36 | 73,000 | — | — |
| 2013-12-20 | $11.94 | $11.94 | 247,700 | — | — |
| 2013-12-19 | $12.38 | $12.38 | 29,600 | — | — |
| 2013-12-18 | $12.22 | $12.22 | 95,300 | — | — |
| 2013-12-17 | $11.98 | $11.98 | 55,300 | — | — |
| 2013-12-16 | $11.70 | $11.70 | 289,000 | — | — |
| 2013-12-13 | $11.89 | $11.89 | 109,500 | — | — |
| 2013-12-12 | $11.21 | $11.21 | 64,800 | — | — |
| 2013-12-11 | $11.20 | $11.20 | 89,900 | — | — |
| 2013-12-10 | $11.25 | $11.25 | 68,400 | — | — |
| 2013-12-09 | $11.48 | $11.48 | 119,200 | — | — |
| 2013-12-06 | $11.05 | $11.05 | 811,000 | — | — |
| 2013-12-05 | $11.17 | $11.17 | 99,400 | — | — |
| 2013-12-04 | $12.20 | $12.20 | 41,800 | — | — |
| 2013-12-03 | $12.45 | $12.45 | 51,700 | — | — |
| 2013-12-02 | $12.83 | $12.83 | 9,700 | — | — |
| 2013-11-29 | $12.99 | $12.99 | 2,800 | — | — |
| 2013-11-27 | $12.99 | $12.99 | 2,500 | — | — |
| 2013-11-26 | $12.99 | $12.99 | 8,100 | — | — |
| 2013-11-25 | $13.10 | $13.10 | 13,500 | — | — |
| 2013-11-22 | $12.93 | $12.93 | 3,100 | — | — |
| 2013-11-21 | $12.54 | $12.54 | 5,200 | — | — |
| 2013-11-20 | $13.00 | $13.00 | 7,300 | — | — |
| 2013-11-19 | $13.15 | $13.15 | 14,100 | — | — |
| 2013-11-18 | $13.25 | $13.25 | 7,800 | — | — |
| 2013-11-15 | $13.00 | $13.00 | 12,300 | — | — |
| 2013-11-14 | $13.15 | $13.15 | 10,400 | — | — |
| 2013-11-13 | $13.26 | $13.26 | 6,200 | — | — |
| 2013-11-12 | $13.25 | $13.25 | 7,200 | — | — |
| 2013-11-11 | $13.60 | $13.60 | 10,400 | — | — |
| 2013-11-08 | $14.02 | $14.02 | 25,800 | — | — |
| 2013-11-07 | $13.85 | $13.85 | 41,000 | — | — |
| 2013-11-06 | $14.00 | $14.00 | 52,100 | — | — |
| 2013-11-05 | $12.49 | $12.49 | 20,400 | — | — |
| 2013-11-04 | $12.14 | $12.14 | 6,900 | — | — |
| 2013-11-01 | $12.15 | $12.15 | 13,800 | — | — |
| 2013-10-31 | $12.49 | $12.49 | 24,400 | — | — |
| 2013-10-30 | $12.15 | $12.15 | 1,200 | — | — |
| 2013-10-29 | $12.18 | $12.18 | 3,200 | — | — |
| 2013-10-28 | $12.15 | $12.15 | 6,400 | — | — |
| 2013-10-25 | $12.39 | $12.39 | 5,900 | — | — |
| 2013-10-24 | $12.15 | $12.15 | 1,100 | — | — |
| 2013-10-23 | $12.25 | $12.25 | 14,500 | — | — |
| 2013-10-22 | $12.50 | $12.50 | 25,900 | — | — |
| 2013-10-21 | $13.02 | $13.02 | 22,000 | — | — |
| 2013-10-18 | $13.60 | $13.60 | 6,400 | — | — |
| 2013-10-17 | $13.60 | $13.60 | 7,200 | — | — |
| 2013-10-16 | $13.57 | $13.57 | 11,700 | — | — |
| 2013-10-15 | $13.63 | $13.63 | 5,300 | — | — |
| 2013-10-14 | $13.57 | $13.57 | 6,500 | — | — |
| 2013-10-11 | $13.57 | $13.57 | 4,700 | — | — |
| 2013-10-10 | $14.00 | $14.00 | 8,900 | — | — |
| 2013-10-09 | $13.80 | $13.80 | 12,500 | — | — |
| 2013-10-08 | $14.00 | $14.00 | 17,100 | — | — |
| 2013-10-07 | $14.39 | $14.39 | 22,000 | — | — |
| 2013-10-04 | $14.05 | $14.05 | 5,700 | — | — |
| 2013-10-03 | $14.05 | $14.05 | 19,000 | — | — |
| 2013-10-02 | $14.39 | $14.39 | 12,200 | — | — |
| 2013-10-01 | $14.00 | $14.00 | 21,200 | — | — |
| 2013-09-30 | $14.50 | $14.50 | 20,200 | — | — |
| 2013-09-27 | $14.55 | $14.55 | 7,500 | — | — |
| 2013-09-26 | $14.60 | $14.60 | 8,800 | — | — |
| 2013-09-25 | $14.60 | $14.60 | 7,300 | — | — |
| 2013-09-24 | $14.64 | $14.64 | 3,200 | — | — |
| 2013-09-23 | $14.65 | $14.65 | 5,700 | — | — |
| 2013-09-20 | $14.46 | $14.46 | 5,700 | — | — |
| 2013-09-19 | $14.85 | $14.85 | 3,500 | — | — |
| 2013-09-18 | $14.70 | $14.70 | 11,200 | — | — |
| 2013-09-17 | $14.40 | $14.40 | 8,100 | — | — |
| 2013-09-16 | $14.84 | $14.84 | 7,200 | — | — |
| 2013-09-13 | $14.72 | $14.72 | 3,600 | — | — |
| 2013-09-12 | $14.26 | $14.26 | 5,300 | — | — |
| 2013-09-11 | $14.69 | $14.69 | 1,800 | — | — |
| 2013-09-10 | $14.73 | $14.73 | 4,300 | — | — |
| 2013-09-09 | $14.75 | $14.75 | 9,000 | — | — |
| 2013-09-06 | $14.10 | $14.10 | 4,200 | — | — |
| 2013-09-05 | $14.50 | $14.50 | 8,500 | — | — |
| 2013-09-04 | $13.50 | $13.50 | 51,300 | — | — |
| 2013-09-03 | $15.75 | $15.75 | 31,900 | — | — |
| 2013-08-30 | $15.27 | $15.27 | 13,900 | — | — |
| 2013-08-29 | $14.75 | $14.75 | 15,600 | — | — |
| 2013-08-28 | $14.75 | $14.75 | 3,100 | — | — |
| 2013-08-27 | $14.65 | $14.65 | 11,000 | — | — |
| 2013-08-26 | $14.60 | $14.60 | 2,200 | — | — |
| 2013-08-23 | $14.75 | $14.75 | 2,700 | — | — |
| 2013-08-22 | $14.75 | $14.75 | 7,600 | — | — |
| 2013-08-21 | $14.70 | $14.70 | 7,600 | — | — |
| 2013-08-20 | $14.80 | $14.80 | 5,800 | — | — |
| 2013-08-19 | $14.00 | $14.00 | 3,700 | — | — |
| 2013-08-16 | $13.80 | $13.80 | 16,600 | — | — |
| 2013-08-15 | $13.37 | $13.37 | 15,700 | — | — |
| 2013-08-14 | $12.50 | $12.50 | 6,900 | — | — |
| 2013-08-13 | $12.57 | $12.57 | 14,500 | — | — |
| 2013-08-12 | $12.00 | $12.00 | 8,700 | — | — |
| 2013-08-09 | $11.90 | $11.90 | 5,800 | — | — |
| 2013-08-08 | $11.45 | $11.45 | 2,300 | — | — |
| 2013-08-07 | $11.40 | $11.40 | 23,600 | — | — |
| 2013-08-06 | $11.25 | $11.25 | 3,400 | — | — |
| 2013-08-05 | $11.50 | $11.50 | 11,500 | — | — |
| 2013-08-02 | $11.40 | $11.40 | 0 | — | — |
| 2013-08-01 | $11.40 | $11.40 | 6,600 | — | — |
| 2013-07-31 | $11.55 | $11.55 | 2,300 | — | — |
| 2013-07-30 | $11.60 | $11.60 | 1,300 | — | — |
| 2013-07-29 | $11.65 | $11.65 | 300 | — | — |
| 2013-07-26 | $11.65 | $11.65 | 5,100 | — | — |
| 2013-07-25 | $11.70 | $11.70 | 5,600 | — | — |
| 2013-07-24 | $11.50 | $11.50 | 1,200 | — | — |
| 2013-07-23 | $11.50 | $11.50 | 2,800 | — | — |
| 2013-07-22 | $11.35 | $11.35 | 5,700 | — | — |
| 2013-07-19 | $10.50 | $10.50 | 31,700 | — | — |
| 2013-07-18 | $11.06 | $11.06 | 10,100 | — | — |
| 2013-07-17 | $10.87 | $10.87 | 1,400 | — | — |
| 2013-07-16 | $10.76 | $10.76 | 6,000 | — | — |
| 2013-07-15 | $10.15 | $10.15 | 500 | — | — |
| 2013-07-12 | $10.15 | $10.15 | 8,100 | — | — |
| 2013-07-11 | $10.37 | $10.37 | 8,400 | — | — |
| 2013-07-10 | $9.60 | $9.60 | 3,300 | — | — |
| 2013-07-09 | $9.80 | $9.80 | 4,800 | — | — |
| 2013-07-08 | $9.77 | $9.77 | 14,200 | — | — |
| 2013-07-05 | $8.99 | $8.99 | 9,600 | — | — |
| 2013-07-03 | $8.75 | $8.75 | 3,700 | — | — |
| 2013-07-02 | $8.65 | $8.65 | 4,400 | — | — |
| 2013-07-01 | $8.65 | $8.65 | 2,000 | — | — |
| 2013-06-28 | $8.76 | $8.76 | 12,400 | — | — |
| 2013-06-27 | $8.47 | $8.47 | 21,300 | — | — |
| 2013-06-26 | $8.00 | $8.00 | 19,600 | — | — |
| 2013-06-25 | $7.50 | $7.50 | 4,600 | — | — |
| 2013-06-24 | $8.00 | $8.00 | 500 | — | — |
| 2013-06-21 | $7.06 | $7.06 | 7,800 | — | — |
| 2013-06-20 | $8.00 | $8.00 | 200 | — | — |
| 2013-06-19 | $7.41 | $7.41 | 1,600 | — | — |
| 2013-06-18 | $7.06 | $7.06 | 10,700 | — | — |
| 2013-06-17 | $7.45 | $7.45 | 11,300 | — | — |
| 2013-06-14 | $7.10 | $7.10 | 1,200 | — | — |
| 2013-06-13 | $7.04 | $7.04 | 7,800 | — | — |
| 2013-06-12 | $7.02 | $7.02 | 5,100 | — | — |
| 2013-06-11 | $7.00 | $7.00 | 6,900 | — | — |
| 2013-06-10 | $7.00 | $7.00 | 2,100 | — | — |
| 2013-06-07 | $7.01 | $7.01 | 300 | — | — |
| 2013-06-06 | $7.10 | $7.10 | 1,100 | — | — |
| 2013-06-05 | $7.00 | $7.00 | 3,400 | — | — |
| 2013-06-04 | $7.00 | $7.00 | 2,300 | — | — |
| 2013-06-03 | $7.00 | $7.00 | 8,300 | — | — |
| 2013-05-31 | $7.14 | $7.14 | 0 | — | — |
| 2013-05-30 | $7.14 | $7.14 | 1,000 | — | — |
| 2013-05-29 | $7.35 | $7.35 | 0 | — | — |
| 2013-05-28 | $7.35 | $7.35 | 2,400 | — | — |
| 2013-05-24 | $7.40 | $7.40 | 1,000 | — | — |
| 2013-05-23 | $7.35 | $7.35 | 1,600 | — | — |
| 2013-05-22 | $7.30 | $7.30 | 3,300 | — | — |
| 2013-05-21 | $7.10 | $7.10 | 4,500 | — | — |
| 2013-05-20 | $7.50 | $7.50 | 200 | — | — |
| 2013-05-17 | $7.25 | $7.25 | 0 | — | — |
| 2013-05-16 | $7.25 | $7.25 | 200 | — | — |
| 2013-05-15 | $7.50 | $7.50 | 300 | — | — |
| 2013-05-14 | $7.00 | $7.00 | 4,000 | — | — |
| 2013-05-13 | $7.40 | $7.40 | 400 | — | — |
| 2013-05-10 | $7.60 | $7.60 | 200 | — | — |
| 2013-05-09 | $7.40 | $7.40 | 5,000 | — | — |
| 2013-05-08 | $7.50 | $7.50 | 2,000 | — | — |
| 2013-05-07 | $7.75 | $7.75 | 2,500 | — | — |
| 2013-05-06 | $8.26 | $8.26 | 3,400 | — | — |
| 2013-05-03 | $7.75 | $7.75 | 500 | — | — |
| 2013-05-02 | $7.25 | $7.25 | 4,400 | — | — |
| 2013-05-01 | $8.00 | $8.00 | 3,500 | — | — |
| 2013-04-30 | $7.95 | $7.95 | 3,900 | — | — |
| 2013-04-29 | $7.40 | $7.40 | 0 | — | — |
| 2013-04-26 | $7.40 | $7.40 | 0 | — | — |
| 2013-04-25 | $7.40 | $7.40 | 0 | — | — |
| 2013-04-24 | $7.40 | $7.40 | 3,800 | — | — |
| 2013-04-23 | $7.50 | $7.50 | 500 | — | — |
| 2013-04-22 | $7.00 | $7.00 | 2,800 | — | — |
| 2013-04-19 | $7.00 | $7.00 | 1,500 | — | — |
| 2013-04-18 | $6.75 | $6.75 | 0 | — | — |
| 2013-04-17 | $6.75 | $6.75 | 1,200 | — | — |
| 2013-04-16 | $7.00 | $7.00 | 200 | — | — |
| 2013-04-15 | $6.99 | $6.99 | 1,000 | — | — |
| 2013-04-12 | $6.60 | $6.60 | 0 | — | — |
| 2013-04-11 | $6.60 | $6.60 | 8,700 | — | — |
| 2013-04-10 | $7.75 | $7.75 | 2,100 | — | — |
| 2013-04-09 | $6.75 | $6.75 | 0 | — | — |
| 2013-04-08 | $6.75 | $6.75 | 0 | — | — |
| 2013-04-05 | $6.75 | $6.75 | 6,900 | — | — |
| 2013-04-04 | $7.00 | $7.00 | 1,500 | — | — |
| 2013-04-03 | $6.80 | $6.80 | 0 | — | — |
| 2013-04-02 | $6.80 | $6.80 | 300 | — | — |
| 2013-04-01 | $6.76 | $6.76 | 2,600 | — | — |
| 2013-03-28 | $6.95 | $6.95 | 1,000 | — | — |
| 2013-03-27 | $6.75 | $6.75 | 1,600 | — | — |
| 2013-03-26 | $6.60 | $6.60 | 5,100 | — | — |
| 2013-03-25 | $6.99 | $6.99 | 600 | — | — |
| 2013-03-22 | $6.95 | $6.95 | 20,300 | — | — |
| 2013-03-21 | $7.00 | $7.00 | 1,400 | — | — |
| 2013-03-20 | $7.05 | $7.05 | 300 | — | — |
| 2013-03-19 | $7.02 | $7.02 | 2,500 | — | — |
| 2013-03-18 | $7.00 | $7.00 | 7,700 | — | — |
| 2013-03-15 | $6.60 | $6.60 | 0 | — | — |
| 2013-03-14 | $6.60 | $6.60 | 3,000 | — | — |
| 2013-03-13 | $6.60 | $6.60 | 3,000 | — | — |
| 2013-03-12 | $6.70 | $6.70 | 7,600 | — | — |
| 2013-03-11 | $6.99 | $6.99 | 0 | — | — |
| 2013-03-08 | $6.99 | $6.99 | 6,500 | — | — |
| 2013-03-07 | $7.50 | $7.50 | 8,900 | — | — |
| 2013-03-06 | $7.75 | $7.75 | 1,700 | — | — |
| 2013-03-05 | $7.70 | $7.70 | 1,400 | — | — |
| 2013-03-04 | $6.89 | $6.89 | 0 | — | — |
| 2013-03-01 | $6.89 | $6.89 | 1,500 | — | — |
| 2013-02-28 | $6.90 | $6.90 | 1,200 | — | — |
| 2013-02-27 | $6.90 | $6.90 | 0 | — | — |
| 2013-02-26 | $6.90 | $6.90 | 1,000 | — | — |
| 2013-02-25 | $6.90 | $6.90 | 500 | — | — |
| 2013-02-22 | $6.80 | $6.80 | 0 | — | — |
| 2013-02-21 | $6.80 | $6.80 | 300 | — | — |
| 2013-02-20 | $6.90 | $6.90 | 0 | — | — |
| 2013-02-19 | $6.90 | $6.90 | 700 | — | — |
| 2013-02-15 | $7.25 | $7.25 | 8,800 | — | — |
| 2013-02-14 | $7.85 | $7.85 | 2,300 | — | — |
| 2013-02-13 | $7.00 | $7.00 | 6,900 | — | — |
| 2013-02-12 | $7.30 | $7.30 | 1,900 | — | — |
| 2013-02-11 | $7.50 | $7.50 | 7,000 | — | — |
| 2013-02-08 | $7.75 | $7.75 | 20,300 | — | — |
| 2013-02-07 | $7.76 | $7.76 | 28,600 | — | — |
| 2013-02-06 | $8.51 | $8.51 | 2,200 | — | — |
| 2013-02-05 | $8.51 | $8.51 | 7,900 | — | — |
| 2013-02-04 | $9.00 | $9.00 | 18,200 | — | — |
| 2013-02-01 | $9.44 | $9.44 | 11,800 | — | — |
| 2013-01-31 | $9.51 | $9.51 | 7,300 | — | — |
| 2013-01-30 | $9.49 | $9.49 | 14,300 | — | — |
| 2013-01-29 | $9.00 | $9.00 | 4,900 | — | — |
| 2013-01-28 | $8.75 | $8.75 | 3,900 | — | — |
| 2013-01-25 | $8.75 | $8.75 | 12,200 | — | — |
| 2013-01-24 | $8.50 | $8.50 | 4,300 | — | — |
| 2013-01-23 | $7.20 | $7.20 | 8,400 | — | — |
| 2013-01-22 | $7.80 | $7.80 | 26,600 | — | — |
| 2013-01-18 | $7.95 | $7.95 | 2,100 | — | — |
| 2013-01-17 | $7.80 | $7.80 | 11,300 | — | — |
| 2013-01-16 | $6.10 | $6.10 | 41,400 | — | — |
| 2013-01-15 | $5.95 | $5.95 | 27,200 | — | — |
| 2013-01-14 | $5.95 | $5.95 | 7,500 | — | — |
| 2013-01-11 | $5.91 | $5.91 | 30,300 | — | — |
| 2013-01-10 | $5.91 | $5.91 | 6,000 | — | — |
| 2013-01-09 | $5.90 | $5.90 | 5,700 | — | — |
| 2013-01-08 | $5.90 | $5.90 | 6,300 | — | — |
| 2013-01-07 | $5.85 | $5.85 | 23,500 | — | — |
| 2013-01-04 | $5.85 | $5.85 | 11,600 | — | — |
| 2013-01-03 | $5.89 | $5.89 | 25,200 | — | — |
| 2013-01-02 | $5.85 | $5.85 | 11,800 | — | — |