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
- 2003-10-07 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 | $13.18 | $13.18 | 128,475 | — | — |
| 2013-12-30 | $13.27 | $13.27 | 182,475 | — | — |
| 2013-12-27 | $13.42 | $13.42 | 118,800 | — | — |
| 2013-12-26 | $13.28 | $13.28 | 160,875 | — | — |
| 2013-12-24 | $13.30 | $13.30 | 109,125 | — | — |
| 2013-12-23 | $13.25 | $13.25 | 110,700 | — | — |
| 2013-12-20 | $13.01 | $13.01 | 554,175 | — | — |
| 2013-12-19 | $12.60 | $12.60 | 128,475 | — | — |
| 2013-12-18 | $12.72 | $12.72 | 207,900 | — | — |
| 2013-12-17 | $12.45 | $12.45 | 149,400 | — | — |
| 2013-12-16 | $12.46 | $12.46 | 167,400 | — | — |
| 2013-12-13 | $11.99 | $11.99 | 350,550 | — | — |
| 2013-12-12 | $12.04 | $12.04 | 229,950 | — | — |
| 2013-12-11 | $12.28 | $12.28 | 187,425 | — | — |
| 2013-12-10 | $12.53 | $12.53 | 255,150 | — | — |
| 2013-12-09 | $12.73 | $12.73 | 184,725 | — | — |
| 2013-12-06 | $12.67 | $12.67 | 196,425 | — | — |
| 2013-12-05 | $12.48 | $12.48 | 162,000 | — | — |
| 2013-12-04 | $12.48 | $12.48 | 342,450 | — | — |
| 2013-12-03 | $12.78 | $12.78 | 440,775 | — | — |
| 2013-12-02 | $12.92 | $12.92 | 230,625 | — | — |
| 2013-11-29 | $12.99 | $12.99 | 88,425 | — | — |
| 2013-11-27 | $13.04 | $13.04 | 110,925 | — | — |
| 2013-11-26 | $12.98 | $12.98 | 125,100 | — | — |
| 2013-11-25 | $13.02 | $13.02 | 157,725 | — | — |
| 2013-11-22 | $13.10 | $13.10 | 114,075 | — | — |
| 2013-11-21 | $12.81 | $12.81 | 203,400 | — | — |
| 2013-11-20 | $12.70 | $12.70 | 86,400 | — | — |
| 2013-11-19 | $12.70 | $12.70 | 87,750 | — | — |
| 2013-11-18 | $12.63 | $12.63 | 120,825 | — | — |
| 2013-11-15 | $12.88 | $12.88 | 125,100 | — | — |
| 2013-11-14 | $12.61 | $12.61 | 50,625 | — | — |
| 2013-11-13 | $12.83 | $12.83 | 123,975 | — | — |
| 2013-11-12 | $12.60 | $12.60 | 65,700 | — | — |
| 2013-11-11 | $12.45 | $12.45 | 308,700 | — | — |
| 2013-11-08 | $12.43 | $12.43 | 201,150 | — | — |
| 2013-11-07 | $12.24 | $12.24 | 129,375 | — | — |
| 2013-11-06 | $12.48 | $12.48 | 46,575 | — | — |
| 2013-11-05 | $12.59 | $12.59 | 116,100 | — | — |
| 2013-11-04 | $12.60 | $12.60 | 207,900 | — | — |
| 2013-11-01 | $12.57 | $12.57 | 420,975 | — | — |
| 2013-10-31 | $12.71 | $12.71 | 251,325 | — | — |
| 2013-10-30 | $12.83 | $12.83 | 253,800 | — | — |
| 2013-10-29 | $13.06 | $13.06 | 204,075 | — | — |
| 2013-10-28 | $13.10 | $13.10 | 134,775 | — | — |
| 2013-10-25 | $13.02 | $13.02 | 186,750 | — | — |
| 2013-10-24 | $12.88 | $12.88 | 255,150 | — | — |
| 2013-10-23 | $13.03 | $13.03 | 439,425 | — | — |
| 2013-10-22 | $12.64 | $12.64 | 307,575 | — | — |
| 2013-10-21 | $12.76 | $12.76 | 216,000 | — | — |
| 2013-10-18 | $12.82 | $12.82 | 295,650 | — | — |
| 2013-10-17 | $12.54 | $12.54 | 114,975 | — | — |
| 2013-10-16 | $12.68 | $12.68 | 152,775 | — | — |
| 2013-10-15 | $12.37 | $12.37 | 163,800 | — | — |
| 2013-10-14 | $12.44 | $12.44 | 106,875 | — | — |
| 2013-10-11 | $12.27 | $12.27 | 134,550 | — | — |
| 2013-10-10 | $12.08 | $12.08 | 158,625 | — | — |
| 2013-10-09 | $11.73 | $11.73 | 297,675 | — | — |
| 2013-10-08 | $11.52 | $11.52 | 181,350 | — | — |
| 2013-10-07 | $11.72 | $11.72 | 131,400 | — | — |
| 2013-10-04 | $11.98 | $11.98 | 124,200 | — | — |
| 2013-10-03 | $11.84 | $11.84 | 173,700 | — | — |
| 2013-10-02 | $12.02 | $12.02 | 213,525 | — | — |
| 2013-10-01 | $12.01 | $12.01 | 242,550 | — | — |
| 2013-09-30 | $11.78 | $11.78 | 265,725 | — | — |
| 2013-09-27 | $11.79 | $11.79 | 200,925 | — | — |
| 2013-09-26 | $11.83 | $11.83 | 236,475 | — | — |
| 2013-09-25 | $11.60 | $11.60 | 460,800 | — | — |
| 2013-09-24 | $11.82 | $11.82 | 168,750 | — | — |
| 2013-09-23 | $11.72 | $11.72 | 177,300 | — | — |
| 2013-09-20 | $11.71 | $11.71 | 544,725 | — | — |
| 2013-09-19 | $12.00 | $12.00 | 115,425 | — | — |
| 2013-09-18 | $12.00 | $12.00 | 121,950 | — | — |
| 2013-09-17 | $11.94 | $11.94 | 126,000 | — | — |
| 2013-09-16 | $11.92 | $11.92 | 117,675 | — | — |
| 2013-09-13 | $11.75 | $11.75 | 119,025 | — | — |
| 2013-09-12 | $11.89 | $11.89 | 177,300 | — | — |
| 2013-09-11 | $12.14 | $12.14 | 161,775 | — | — |
| 2013-09-10 | $12.32 | $12.32 | 162,000 | — | — |
| 2013-09-09 | $11.98 | $11.98 | 148,725 | — | — |
| 2013-09-06 | $11.93 | $11.93 | 344,925 | — | — |
| 2013-09-05 | $11.53 | $11.53 | 195,525 | — | — |
| 2013-09-04 | $11.28 | $11.28 | 866,250 | — | — |
| 2013-09-03 | $11.24 | $11.24 | 221,625 | — | — |
| 2013-08-30 | $11.12 | $11.12 | 248,850 | — | — |
| 2013-08-29 | $11.24 | $11.24 | 157,050 | — | — |
| 2013-08-28 | $11.19 | $11.19 | 273,825 | — | — |
| 2013-08-27 | $11.07 | $11.07 | 412,425 | — | — |
| 2013-08-26 | $11.40 | $11.40 | 137,250 | — | — |
| 2013-08-23 | $11.37 | $11.37 | 111,600 | — | — |
| 2013-08-22 | $11.41 | $11.41 | 69,975 | — | — |
| 2013-08-21 | $11.20 | $11.20 | 124,200 | — | — |
| 2013-08-20 | $11.20 | $11.20 | 136,800 | — | — |
| 2013-08-19 | $11.16 | $11.16 | 241,425 | — | — |
| 2013-08-16 | $11.17 | $11.17 | 543,150 | — | — |
| 2013-08-15 | $11.31 | $11.31 | 251,325 | — | — |
| 2013-08-14 | $11.35 | $11.35 | 161,100 | — | — |
| 2013-08-13 | $11.43 | $11.43 | 180,225 | — | — |
| 2013-08-12 | $11.32 | $11.32 | 166,275 | — | — |
| 2013-08-09 | $11.25 | $11.25 | 194,625 | — | — |
| 2013-08-08 | $11.44 | $11.44 | 290,925 | — | — |
| 2013-08-07 | $11.12 | $11.12 | 350,550 | — | — |
| 2013-08-06 | $11.16 | $11.16 | 213,075 | — | — |
| 2013-08-05 | $11.15 | $11.15 | 160,650 | — | — |
| 2013-08-02 | $11.24 | $11.24 | 220,050 | — | — |
| 2013-08-01 | $11.26 | $11.26 | 249,750 | — | — |
| 2013-07-31 | $11.08 | $11.08 | 217,800 | — | — |
| 2013-07-30 | $11.08 | $11.08 | 312,300 | — | — |
| 2013-07-29 | $11.04 | $11.04 | 245,250 | — | — |
| 2013-07-26 | $11.01 | $11.01 | 347,850 | — | — |
| 2013-07-25 | $10.95 | $10.95 | 461,250 | — | — |
| 2013-07-24 | $10.95 | $10.95 | 2,337,975 | — | — |
| 2013-07-23 | $11.40 | $11.40 | 349,650 | — | — |
| 2013-07-22 | $11.38 | $11.38 | 277,200 | — | — |
| 2013-07-19 | $11.41 | $11.41 | 216,450 | — | — |
| 2013-07-18 | $11.46 | $11.46 | 413,100 | — | — |
| 2013-07-17 | $11.38 | $11.38 | 241,425 | — | — |
| 2013-07-16 | $11.51 | $11.51 | 328,725 | — | — |
| 2013-07-15 | $11.61 | $11.61 | 463,275 | — | — |
| 2013-07-12 | $11.62 | $11.62 | 270,225 | — | — |
| 2013-07-11 | $11.72 | $11.72 | 360,225 | — | — |
| 2013-07-10 | $11.68 | $11.68 | 174,825 | — | — |
| 2013-07-09 | $11.71 | $11.71 | 416,925 | — | — |
| 2013-07-08 | $11.54 | $11.54 | 260,775 | — | — |
| 2013-07-05 | $11.71 | $11.71 | 156,825 | — | — |
| 2013-07-03 | $11.40 | $11.40 | 195,975 | — | — |
| 2013-07-02 | $11.41 | $11.41 | 201,375 | — | — |
| 2013-07-01 | $11.28 | $11.28 | 403,875 | — | — |
| 2013-06-28 | $11.00 | $11.00 | 1,654,200 | — | — |
| 2013-06-27 | $11.03 | $11.03 | 253,575 | — | — |
| 2013-06-26 | $10.77 | $10.77 | 183,825 | — | — |
| 2013-06-25 | $10.87 | $10.87 | 328,950 | — | — |
| 2013-06-24 | $10.76 | $10.76 | 492,075 | — | — |
| 2013-06-21 | $10.70 | $10.70 | 548,100 | — | — |
| 2013-06-20 | $10.89 | $10.89 | 243,900 | — | — |
| 2013-06-19 | $11.09 | $11.09 | 146,475 | — | — |
| 2013-06-18 | $11.46 | $11.46 | 296,325 | — | — |
| 2013-06-17 | $11.46 | $11.46 | 182,925 | — | — |
| 2013-06-14 | $11.28 | $11.28 | 125,325 | — | — |
| 2013-06-13 | $11.57 | $11.57 | 143,550 | — | — |
| 2013-06-12 | $11.33 | $11.33 | 110,475 | — | — |
| 2013-06-11 | $11.42 | $11.42 | 121,050 | — | — |
| 2013-06-10 | $11.73 | $11.73 | 191,025 | — | — |
| 2013-06-07 | $11.56 | $11.56 | 135,675 | — | — |
| 2013-06-06 | $11.53 | $11.53 | 145,125 | — | — |
| 2013-06-05 | $11.27 | $11.27 | 221,625 | — | — |
| 2013-06-04 | $11.25 | $11.25 | 886,050 | — | — |
| 2013-06-03 | $11.44 | $11.44 | 449,775 | — | — |
| 2013-05-31 | $11.42 | $11.42 | 285,750 | — | — |
| 2013-05-30 | $11.51 | $11.51 | 279,450 | — | — |
| 2013-05-29 | $11.82 | $11.82 | 234,450 | — | — |
| 2013-05-28 | $12.17 | $12.17 | 263,700 | — | — |
| 2013-05-24 | $11.85 | $11.85 | 164,925 | — | — |
| 2013-05-23 | $12.08 | $12.08 | 131,400 | — | — |
| 2013-05-22 | $11.89 | $11.89 | 151,650 | — | — |
| 2013-05-21 | $12.31 | $12.31 | 182,025 | — | — |
| 2013-05-20 | $12.04 | $12.04 | 104,850 | — | — |
| 2013-05-17 | $12.04 | $12.04 | 205,875 | — | — |
| 2013-05-16 | $11.86 | $11.86 | 95,175 | — | — |
| 2013-05-15 | $12.04 | $12.04 | 96,300 | — | — |
| 2013-05-14 | $11.96 | $11.96 | 281,700 | — | — |
| 2013-05-13 | $11.61 | $11.61 | 144,675 | — | — |
| 2013-05-10 | $11.58 | $11.58 | 186,750 | — | — |
| 2013-05-09 | $11.52 | $11.52 | 147,825 | — | — |
| 2013-05-08 | $11.52 | $11.52 | 150,750 | — | — |
| 2013-05-07 | $11.26 | $11.26 | 139,500 | — | — |
| 2013-05-06 | $11.03 | $11.03 | 140,175 | — | — |
| 2013-05-03 | $10.74 | $10.74 | 231,300 | — | — |
| 2013-05-02 | $10.23 | $10.23 | 146,700 | — | — |
| 2013-05-01 | $9.96 | $9.96 | 391,050 | — | — |
| 2013-04-30 | $10.17 | $10.17 | 117,225 | — | — |
| 2013-04-29 | $10.17 | $10.17 | 118,125 | — | — |
| 2013-04-26 | $10.04 | $10.04 | 209,025 | — | — |
| 2013-04-25 | $10.29 | $10.29 | 314,100 | — | — |
| 2013-04-24 | $9.99 | $9.99 | 337,275 | — | — |
| 2013-04-23 | $9.77 | $9.77 | 286,200 | — | — |
| 2013-04-22 | $9.80 | $9.80 | 91,800 | — | — |
| 2013-04-19 | $9.96 | $9.96 | 184,725 | — | — |
| 2013-04-18 | $9.84 | $9.84 | 169,425 | — | — |
| 2013-04-17 | $9.95 | $9.95 | 155,925 | — | — |
| 2013-04-16 | $10.36 | $10.36 | 201,600 | — | — |
| 2013-04-15 | $10.15 | $10.15 | 252,900 | — | — |
| 2013-04-12 | $10.66 | $10.66 | 208,350 | — | — |
| 2013-04-11 | $10.60 | $10.60 | 127,125 | — | — |
| 2013-04-10 | $10.64 | $10.64 | 192,375 | — | — |
| 2013-04-09 | $10.40 | $10.40 | 172,350 | — | — |
| 2013-04-08 | $10.43 | $10.43 | 84,150 | — | — |
| 2013-04-05 | $10.28 | $10.28 | 136,800 | — | — |
| 2013-04-04 | $10.29 | $10.29 | 506,700 | — | — |
| 2013-04-03 | $10.15 | $10.15 | 212,625 | — | — |
| 2013-04-02 | $10.36 | $10.36 | 421,875 | — | — |
| 2013-04-01 | $10.59 | $10.59 | 306,900 | — | — |
| 2013-03-28 | $10.72 | $10.72 | 328,050 | — | — |
| 2013-03-27 | $10.84 | $10.84 | 393,525 | — | — |
| 2013-03-26 | $10.88 | $10.88 | 326,250 | — | — |
| 2013-03-25 | $11.06 | $11.06 | 101,925 | — | — |
| 2013-03-22 | $11.07 | $11.07 | 93,375 | — | — |
| 2013-03-21 | $11.08 | $11.08 | 140,400 | — | — |
| 2013-03-20 | $11.29 | $11.29 | 177,075 | — | — |
| 2013-03-19 | $11.25 | $11.25 | 255,600 | — | — |
| 2013-03-18 | $11.25 | $11.25 | 314,775 | — | — |
| 2013-03-15 | $11.42 | $11.42 | 592,650 | — | — |
| 2013-03-14 | $11.59 | $11.59 | 327,600 | — | — |
| 2013-03-13 | $11.54 | $11.54 | 243,900 | — | — |
| 2013-03-12 | $11.48 | $11.48 | 236,700 | — | — |
| 2013-03-11 | $11.50 | $11.50 | 116,100 | — | — |
| 2013-03-08 | $11.48 | $11.48 | 334,575 | — | — |
| 2013-03-07 | $11.32 | $11.32 | 160,425 | — | — |
| 2013-03-06 | $11.27 | $11.27 | 329,400 | — | — |
| 2013-03-05 | $11.18 | $11.18 | 268,650 | — | — |
| 2013-03-04 | $11.08 | $11.08 | 242,100 | — | — |
| 2013-03-01 | $10.99 | $10.99 | 519,750 | — | — |
| 2013-02-28 | $10.89 | $10.89 | 555,300 | — | — |
| 2013-02-27 | $10.68 | $10.68 | 333,900 | — | — |
| 2013-02-26 | $10.31 | $10.31 | 219,600 | — | — |
| 2013-02-25 | $10.35 | $10.35 | 231,975 | — | — |
| 2013-02-22 | $10.62 | $10.62 | 192,150 | — | — |
| 2013-02-21 | $10.53 | $10.53 | 222,975 | — | — |
| 2013-02-20 | $10.80 | $10.80 | 290,925 | — | — |
| 2013-02-19 | $11.19 | $11.19 | 355,500 | — | — |
| 2013-02-15 | $10.89 | $10.89 | 661,950 | — | — |
| 2013-02-14 | $10.81 | $10.81 | 794,475 | — | — |
| 2013-02-13 | $10.77 | $10.77 | 633,825 | — | — |
| 2013-02-12 | $10.48 | $10.48 | 139,500 | — | — |
| 2013-02-11 | $10.54 | $10.54 | 123,975 | — | — |
| 2013-02-08 | $10.64 | $10.64 | 161,550 | — | — |
| 2013-02-07 | $10.64 | $10.64 | 152,775 | — | — |
| 2013-02-06 | $10.71 | $10.71 | 211,950 | — | — |
| 2013-02-05 | $10.61 | $10.61 | 225,900 | — | — |
| 2013-02-04 | $10.37 | $10.37 | 202,050 | — | — |
| 2013-02-01 | $10.60 | $10.60 | 240,075 | — | — |
| 2013-01-31 | $10.52 | $10.52 | 331,425 | — | — |
| 2013-01-30 | $10.60 | $10.60 | 276,300 | — | — |
| 2013-01-29 | $10.93 | $10.93 | 539,550 | — | — |
| 2013-01-28 | $10.78 | $10.78 | 264,600 | — | — |
| 2013-01-25 | $10.69 | $10.69 | 391,500 | — | — |
| 2013-01-24 | $10.57 | $10.57 | 291,600 | — | — |
| 2013-01-23 | $10.42 | $10.42 | 248,850 | — | — |
| 2013-01-22 | $10.39 | $10.39 | 181,125 | — | — |
| 2013-01-18 | $10.23 | $10.23 | 186,300 | — | — |
| 2013-01-17 | $10.15 | $10.15 | 271,575 | — | — |
| 2013-01-16 | $9.88 | $9.88 | 96,750 | — | — |
| 2013-01-15 | $9.97 | $9.97 | 443,475 | — | — |
| 2013-01-14 | $9.70 | $9.70 | 377,775 | — | — |
| 2013-01-11 | $9.65 | $9.65 | 424,125 | — | — |
| 2013-01-10 | $9.61 | $9.61 | 185,625 | — | — |
| 2013-01-09 | $9.52 | $9.52 | 163,125 | — | — |
| 2013-01-08 | $9.48 | $9.48 | 174,375 | — | — |
| 2013-01-07 | $9.44 | $9.44 | 110,250 | — | — |
| 2013-01-04 | $9.50 | $9.50 | 440,775 | — | — |
| 2013-01-03 | $9.36 | $9.36 | 244,800 | — | — |
| 2013-01-02 | $9.41 | $9.41 | 464,175 | — | — |