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
- 1996-06-07 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 | $11.33 | $11.33 | 20,700 | — | — |
| 2013-12-30 | $11.37 | $11.37 | 5,400 | — | — |
| 2013-12-27 | $11.50 | $11.50 | 2,025 | — | — |
| 2013-12-26 | $11.40 | $11.40 | 18,900 | — | — |
| 2013-12-24 | $11.36 | $11.36 | 1,800 | — | — |
| 2013-12-23 | $11.36 | $11.36 | 6,975 | — | — |
| 2013-12-20 | $11.35 | $11.35 | 29,025 | — | — |
| 2013-12-19 | $10.80 | $10.80 | 7,200 | — | — |
| 2013-12-18 | $10.86 | $10.86 | 6,750 | — | — |
| 2013-12-17 | $10.75 | $10.75 | 114,525 | — | — |
| 2013-12-16 | $10.64 | $10.64 | 6,525 | — | — |
| 2013-12-13 | $10.37 | $10.37 | 10,125 | — | — |
| 2013-12-12 | $10.34 | $10.34 | 15,300 | — | — |
| 2013-12-11 | $10.44 | $10.44 | 12,825 | — | — |
| 2013-12-10 | $10.82 | $10.82 | 8,550 | — | — |
| 2013-12-09 | $10.98 | $10.98 | 18,450 | — | — |
| 2013-12-06 | $10.90 | $10.90 | 6,300 | — | — |
| 2013-12-05 | $10.74 | $10.74 | 116,325 | — | — |
| 2013-12-04 | $10.63 | $10.63 | 17,550 | — | — |
| 2013-12-03 | $10.99 | $10.99 | 54,000 | — | — |
| 2013-12-02 | $10.89 | $10.89 | 24,975 | — | — |
| 2013-11-29 | $11.07 | $11.07 | 225 | — | — |
| 2013-11-27 | $11.04 | $11.04 | 3,150 | — | — |
| 2013-11-26 | $11.11 | $11.11 | 21,150 | — | — |
| 2013-11-25 | $11.12 | $11.12 | 450 | — | — |
| 2013-11-22 | $11.08 | $11.08 | 4,500 | — | — |
| 2013-11-21 | $10.96 | $10.96 | 8,100 | — | — |
| 2013-11-20 | $10.83 | $10.83 | 229,950 | — | — |
| 2013-11-19 | $10.80 | $10.80 | 8,775 | — | — |
| 2013-11-18 | $10.59 | $10.59 | 14,175 | — | — |
| 2013-11-15 | $10.93 | $10.93 | 10,350 | — | — |
| 2013-11-14 | $10.75 | $10.75 | 8,100 | — | — |
| 2013-11-13 | $11.00 | $11.00 | 6,300 | — | — |
| 2013-11-12 | $10.75 | $10.75 | 19,800 | — | — |
| 2013-11-11 | $10.58 | $10.58 | 14,400 | — | — |
| 2013-11-08 | $10.55 | $10.55 | 23,400 | — | — |
| 2013-11-07 | $10.44 | $10.44 | 9,450 | — | — |
| 2013-11-06 | $10.66 | $10.66 | 7,200 | — | — |
| 2013-11-05 | $10.76 | $10.76 | 28,125 | — | — |
| 2013-11-04 | $10.77 | $10.77 | 16,875 | — | — |
| 2013-11-01 | $10.73 | $10.73 | 15,300 | — | — |
| 2013-10-31 | $10.80 | $10.80 | 42,750 | — | — |
| 2013-10-30 | $10.90 | $10.90 | 10,575 | — | — |
| 2013-10-29 | $11.13 | $11.13 | 10,575 | — | — |
| 2013-10-28 | $11.15 | $11.15 | 15,075 | — | — |
| 2013-10-25 | $11.06 | $11.06 | 9,675 | — | — |
| 2013-10-24 | $10.92 | $10.92 | 12,825 | — | — |
| 2013-10-23 | $11.17 | $11.17 | 23,175 | — | — |
| 2013-10-22 | $10.79 | $10.79 | 17,100 | — | — |
| 2013-10-21 | $10.89 | $10.89 | 11,925 | — | — |
| 2013-10-18 | $10.82 | $10.82 | 20,475 | — | — |
| 2013-10-17 | $10.57 | $10.57 | 19,125 | — | — |
| 2013-10-16 | $10.71 | $10.71 | 54,225 | — | — |
| 2013-10-15 | $10.50 | $10.50 | 27,225 | — | — |
| 2013-10-14 | $10.53 | $10.53 | 37,350 | — | — |
| 2013-10-11 | $10.38 | $10.38 | 22,275 | — | — |
| 2013-10-10 | $10.14 | $10.14 | 56,700 | — | — |
| 2013-10-09 | $9.84 | $9.84 | 63,675 | — | — |
| 2013-10-08 | $9.69 | $9.69 | 23,625 | — | — |
| 2013-10-07 | $9.96 | $9.96 | 14,400 | — | — |
| 2013-10-04 | $10.11 | $10.11 | 22,275 | — | — |
| 2013-10-03 | $10.00 | $10.00 | 24,525 | — | — |
| 2013-10-02 | $10.11 | $10.11 | 36,225 | — | — |
| 2013-10-01 | $10.13 | $10.13 | 202,950 | — | — |
| 2013-09-30 | $10.12 | $10.12 | 36,675 | — | — |
| 2013-09-27 | $10.11 | $10.11 | 13,500 | — | — |
| 2013-09-26 | $10.28 | $10.28 | 5,400 | — | — |
| 2013-09-25 | $10.03 | $10.03 | 11,025 | — | — |
| 2013-09-24 | $10.19 | $10.19 | 2,250 | — | — |
| 2013-09-23 | $10.17 | $10.17 | 0 | — | — |
| 2013-09-20 | $10.17 | $10.17 | 18,900 | — | — |
| 2013-09-19 | $10.32 | $10.32 | 6,975 | — | — |
| 2013-09-18 | $10.31 | $10.31 | 5,850 | — | — |
| 2013-09-17 | $10.31 | $10.31 | 5,850 | — | — |
| 2013-09-16 | $10.29 | $10.29 | 7,200 | — | — |
| 2013-09-13 | $10.16 | $10.16 | 450 | — | — |
| 2013-09-12 | $10.20 | $10.20 | 9,000 | — | — |
| 2013-09-11 | $10.46 | $10.46 | 14,400 | — | — |
| 2013-09-10 | $10.63 | $10.63 | 15,750 | — | — |
| 2013-09-09 | $10.34 | $10.34 | 22,725 | — | — |
| 2013-09-06 | $10.30 | $10.30 | 18,225 | — | — |
| 2013-09-05 | $9.94 | $9.94 | 24,750 | — | — |
| 2013-09-04 | $9.70 | $9.70 | 6,300 | — | — |
| 2013-09-03 | $9.69 | $9.69 | 5,400 | — | — |
| 2013-08-30 | $9.62 | $9.62 | 7,875 | — | — |
| 2013-08-29 | $9.68 | $9.68 | 7,425 | — | — |
| 2013-08-28 | $9.59 | $9.59 | 10,350 | — | — |
| 2013-08-27 | $9.50 | $9.50 | 101,250 | — | — |
| 2013-08-26 | $9.79 | $9.79 | 675 | — | — |
| 2013-08-23 | $9.78 | $9.78 | 5,175 | — | — |
| 2013-08-22 | $9.75 | $9.75 | 225 | — | — |
| 2013-08-21 | $9.64 | $9.64 | 1,575 | — | — |
| 2013-08-20 | $9.63 | $9.63 | 7,875 | — | — |
| 2013-08-19 | $9.59 | $9.59 | 14,850 | — | — |
| 2013-08-16 | $9.64 | $9.64 | 13,950 | — | — |
| 2013-08-15 | $9.71 | $9.71 | 22,500 | — | — |
| 2013-08-14 | $9.83 | $9.83 | 0 | — | — |
| 2013-08-13 | $9.83 | $9.83 | 11,925 | — | — |
| 2013-08-12 | $9.76 | $9.76 | 6,975 | — | — |
| 2013-08-09 | $9.70 | $9.70 | 11,250 | — | — |
| 2013-08-08 | $9.92 | $9.92 | 900 | — | — |
| 2013-08-07 | $9.55 | $9.55 | 450 | — | — |
| 2013-08-06 | $9.64 | $9.64 | 6,525 | — | — |
| 2013-08-05 | $9.64 | $9.64 | 10,800 | — | — |
| 2013-08-02 | $9.69 | $9.69 | 14,400 | — | — |
| 2013-08-01 | $9.77 | $9.77 | 24,300 | — | — |
| 2013-07-31 | $9.59 | $9.59 | 15,750 | — | — |
| 2013-07-30 | $9.58 | $9.58 | 25,425 | — | — |
| 2013-07-29 | $9.52 | $9.52 | 900 | — | — |
| 2013-07-26 | $9.45 | $9.45 | 50,175 | — | — |
| 2013-07-25 | $9.44 | $9.44 | 21,600 | — | — |
| 2013-07-24 | $9.50 | $9.50 | 180,675 | — | — |
| 2013-07-23 | $10.02 | $10.02 | 675 | — | — |
| 2013-07-22 | $10.00 | $10.00 | 11,475 | — | — |
| 2013-07-19 | $10.04 | $10.04 | 900 | — | — |
| 2013-07-18 | $10.16 | $10.16 | 21,375 | — | — |
| 2013-07-17 | $10.05 | $10.05 | 900 | — | — |
| 2013-07-16 | $10.18 | $10.18 | 11,925 | — | — |
| 2013-07-15 | $10.22 | $10.22 | 29,250 | — | — |
| 2013-07-12 | $10.23 | $10.23 | 14,400 | — | — |
| 2013-07-11 | $10.35 | $10.35 | 10,125 | — | — |
| 2013-07-10 | $10.34 | $10.34 | 21,150 | — | — |
| 2013-07-09 | $10.29 | $10.29 | 13,050 | — | — |
| 2013-07-08 | $10.16 | $10.16 | 19,575 | — | — |
| 2013-07-05 | $10.26 | $10.26 | 16,650 | — | — |
| 2013-07-03 | $9.90 | $9.90 | 11,025 | — | — |
| 2013-07-02 | $9.88 | $9.88 | 16,200 | — | — |
| 2013-07-01 | $9.77 | $9.77 | 10,800 | — | — |
| 2013-06-28 | $9.56 | $9.56 | 2,250 | — | — |
| 2013-06-27 | $9.58 | $9.58 | 20,025 | — | — |
| 2013-06-26 | $9.38 | $9.38 | 12,150 | — | — |
| 2013-06-25 | $9.46 | $9.46 | 11,250 | — | — |
| 2013-06-24 | $9.37 | $9.37 | 19,800 | — | — |
| 2013-06-21 | $9.21 | $9.21 | 153,675 | — | — |
| 2013-06-20 | $9.59 | $9.59 | 19,800 | — | — |
| 2013-06-19 | $9.78 | $9.78 | 12,825 | — | — |
| 2013-06-18 | $10.06 | $10.06 | 29,475 | — | — |
| 2013-06-17 | $10.04 | $10.04 | 9,000 | — | — |
| 2013-06-14 | $9.91 | $9.91 | 29,475 | — | — |
| 2013-06-13 | $10.12 | $10.12 | 16,425 | — | — |
| 2013-06-12 | $9.84 | $9.84 | 900 | — | — |
| 2013-06-11 | $9.97 | $9.97 | 18,675 | — | — |
| 2013-06-10 | $10.21 | $10.21 | 26,550 | — | — |
| 2013-06-07 | $10.02 | $10.02 | 42,525 | — | — |
| 2013-06-06 | $9.98 | $9.98 | 13,725 | — | — |
| 2013-06-05 | $9.79 | $9.79 | 9,000 | — | — |
| 2013-06-04 | $9.68 | $9.68 | 18,900 | — | — |
| 2013-06-03 | $9.93 | $9.93 | 28,350 | — | — |
| 2013-05-31 | $9.85 | $9.85 | 30,150 | — | — |
| 2013-05-30 | $9.96 | $9.96 | 8,775 | — | — |
| 2013-05-29 | $10.22 | $10.22 | 27,225 | — | — |
| 2013-05-28 | $10.38 | $10.38 | 16,200 | — | — |
| 2013-05-24 | $10.18 | $10.18 | 15,300 | — | — |
| 2013-05-23 | $10.43 | $10.43 | 33,750 | — | — |
| 2013-05-22 | $10.23 | $10.23 | 11,925 | — | — |
| 2013-05-21 | $10.57 | $10.57 | 29,250 | — | — |
| 2013-05-20 | $10.32 | $10.32 | 8,550 | — | — |
| 2013-05-17 | $10.37 | $10.37 | 58,500 | — | — |
| 2013-05-16 | $10.32 | $10.32 | 4,050 | — | — |
| 2013-05-15 | $10.39 | $10.39 | 6,300 | — | — |
| 2013-05-14 | $10.41 | $10.41 | 51,975 | — | — |
| 2013-05-13 | $10.07 | $10.07 | 20,925 | — | — |
| 2013-05-10 | $10.04 | $10.04 | 13,500 | — | — |
| 2013-05-09 | $10.03 | $10.03 | 16,425 | — | — |
| 2013-05-08 | $9.96 | $9.96 | 15,975 | — | — |
| 2013-05-07 | $9.74 | $9.74 | 1,575 | — | — |
| 2013-05-06 | $9.52 | $9.52 | 15,300 | — | — |
| 2013-05-03 | $9.22 | $9.22 | 20,925 | — | — |
| 2013-05-02 | $8.81 | $8.81 | 22,725 | — | — |
| 2013-05-01 | $8.60 | $8.60 | 25,875 | — | — |
| 2013-04-30 | $8.80 | $8.80 | 36,450 | — | — |
| 2013-04-29 | $8.73 | $8.73 | 25,650 | — | — |
| 2013-04-26 | $8.61 | $8.61 | 68,625 | — | — |
| 2013-04-25 | $8.69 | $8.69 | 82,800 | — | — |
| 2013-04-24 | $8.38 | $8.38 | 97,425 | — | — |
| 2013-04-23 | $8.24 | $8.24 | 2,025 | — | — |
| 2013-04-22 | $8.23 | $8.23 | 28,350 | — | — |
| 2013-04-19 | $8.42 | $8.42 | 18,225 | — | — |
| 2013-04-18 | $8.39 | $8.39 | 4,275 | — | — |
| 2013-04-17 | $8.48 | $8.48 | 7,200 | — | — |
| 2013-04-16 | $8.79 | $8.79 | 15,075 | — | — |
| 2013-04-15 | $8.70 | $8.70 | 69,975 | — | — |
| 2013-04-12 | $8.98 | $8.98 | 83,250 | — | — |
| 2013-04-11 | $9.06 | $9.06 | 28,350 | — | — |
| 2013-04-10 | $9.05 | $9.05 | 76,725 | — | — |
| 2013-04-09 | $9.00 | $9.00 | 17,775 | — | — |
| 2013-04-08 | $9.09 | $9.09 | 5,400 | — | — |
| 2013-04-05 | $8.98 | $8.98 | 67,725 | — | — |
| 2013-04-04 | $8.89 | $8.89 | 191,250 | — | — |
| 2013-04-03 | $8.78 | $8.78 | 47,925 | — | — |
| 2013-04-02 | $9.00 | $9.00 | 151,425 | — | — |
| 2013-04-01 | $9.12 | $9.12 | 76,500 | — | — |
| 2013-03-28 | $9.09 | $9.09 | 60,300 | — | — |
| 2013-03-27 | $9.16 | $9.16 | 91,575 | — | — |
| 2013-03-26 | $9.24 | $9.24 | 71,550 | — | — |
| 2013-03-25 | $9.27 | $9.27 | 9,675 | — | — |
| 2013-03-22 | $9.33 | $9.33 | 0 | — | — |
| 2013-03-21 | $9.33 | $9.33 | 34,875 | — | — |
| 2013-03-20 | $9.48 | $9.48 | 24,075 | — | — |
| 2013-03-19 | $9.48 | $9.48 | 13,050 | — | — |
| 2013-03-18 | $9.52 | $9.52 | 44,550 | — | — |
| 2013-03-15 | $9.67 | $9.67 | 129,825 | — | — |
| 2013-03-14 | $9.72 | $9.72 | 36,675 | — | — |
| 2013-03-13 | $9.68 | $9.68 | 117,450 | — | — |
| 2013-03-12 | $9.64 | $9.64 | 107,775 | — | — |
| 2013-03-11 | $9.65 | $9.65 | 76,275 | — | — |
| 2013-03-08 | $9.70 | $9.70 | 40,500 | — | — |
| 2013-03-07 | $9.40 | $9.40 | 65,475 | — | — |
| 2013-03-06 | $9.44 | $9.44 | 75,825 | — | — |
| 2013-03-05 | $9.55 | $9.55 | 120,600 | — | — |
| 2013-03-04 | $9.38 | $9.38 | 43,875 | — | — |
| 2013-03-01 | $9.43 | $9.43 | 157,725 | — | — |
| 2013-02-28 | $9.29 | $9.29 | 126,450 | — | — |
| 2013-02-27 | $9.06 | $9.06 | 112,725 | — | — |
| 2013-02-26 | $8.96 | $8.96 | 104,850 | — | — |
| 2013-02-25 | $8.94 | $8.94 | 26,325 | — | — |
| 2013-02-22 | $9.35 | $9.35 | 9,450 | — | — |
| 2013-02-21 | $9.26 | $9.26 | 87,750 | — | — |
| 2013-02-20 | $9.42 | $9.42 | 25,875 | — | — |
| 2013-02-19 | $9.81 | $9.81 | 9,225 | — | — |
| 2013-02-15 | $9.55 | $9.55 | 237,825 | — | — |
| 2013-02-14 | $9.08 | $9.08 | 289,350 | — | — |
| 2013-02-13 | $8.98 | $8.98 | 280,125 | — | — |
| 2013-02-12 | $8.80 | $8.80 | 20,700 | — | — |
| 2013-02-11 | $8.83 | $8.83 | 8,100 | — | — |
| 2013-02-08 | $8.93 | $8.93 | 3,150 | — | — |
| 2013-02-07 | $8.92 | $8.92 | 9,000 | — | — |
| 2013-02-06 | $8.99 | $8.99 | 24,525 | — | — |
| 2013-02-05 | $8.87 | $8.87 | 23,400 | — | — |
| 2013-02-04 | $8.63 | $8.63 | 4,725 | — | — |
| 2013-02-01 | $8.84 | $8.84 | 53,775 | — | — |
| 2013-01-31 | $8.70 | $8.70 | 150,300 | — | — |
| 2013-01-30 | $8.72 | $8.72 | 34,425 | — | — |
| 2013-01-29 | $8.94 | $8.94 | 169,875 | — | — |
| 2013-01-28 | $8.88 | $8.88 | 139,050 | — | — |
| 2013-01-25 | $8.89 | $8.89 | 151,650 | — | — |
| 2013-01-24 | $8.78 | $8.78 | 184,275 | — | — |
| 2013-01-23 | $8.67 | $8.67 | 40,725 | — | — |
| 2013-01-22 | $8.67 | $8.67 | 47,925 | — | — |
| 2013-01-18 | $8.60 | $8.60 | 10,125 | — | — |
| 2013-01-17 | $8.51 | $8.51 | 31,275 | — | — |
| 2013-01-16 | $8.18 | $8.18 | 3,150 | — | — |
| 2013-01-15 | $8.33 | $8.33 | 17,775 | — | — |
| 2013-01-14 | $8.08 | $8.08 | 37,125 | — | — |
| 2013-01-11 | $8.07 | $8.07 | 276,975 | — | — |
| 2013-01-10 | $8.08 | $8.08 | 4,500 | — | — |
| 2013-01-09 | $8.04 | $8.04 | 14,175 | — | — |
| 2013-01-08 | $7.95 | $7.95 | 0 | — | — |
| 2013-01-07 | $7.95 | $7.95 | 1,125 | — | — |
| 2013-01-04 | $8.00 | $8.00 | 450 | — | — |
| 2013-01-03 | $8.00 | $8.00 | 3,375 | — | — |
| 2013-01-02 | $7.91 | $7.91 | 2,700 | — | — |