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
- 1999-10-28 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 | $13.28 | $13.28 | 6,800 | — | — |
| 2013-12-30 | $13.30 | $13.30 | 2,000 | — | — |
| 2013-12-27 | $13.35 | $13.35 | 300 | — | — |
| 2013-12-26 | $13.29 | $13.29 | 8,500 | — | — |
| 2013-12-24 | $13.20 | $13.20 | 6,600 | — | — |
| 2013-12-23 | $13.47 | $13.47 | 7,400 | — | — |
| 2013-12-20 | $13.10 | $13.10 | 1,700 | — | — |
| 2013-12-19 | $13.12 | $13.12 | 1,100 | — | — |
| 2013-12-18 | $13.12 | $13.12 | 0 | — | — |
| 2013-12-17 | $13.12 | $13.12 | 900 | — | — |
| 2013-12-16 | $13.10 | $13.10 | 2,500 | — | — |
| 2013-12-13 | $13.23 | $13.23 | 0 | — | — |
| 2013-12-12 | $13.23 | $13.23 | 1,100 | — | — |
| 2013-12-11 | $13.21 | $13.21 | 2,300 | — | — |
| 2013-12-10 | $13.16 | $13.16 | 2,900 | — | — |
| 2013-12-09 | $13.35 | $13.35 | 2,200 | — | — |
| 2013-12-06 | $13.10 | $13.10 | 17,500 | — | — |
| 2013-12-05 | $12.98 | $12.98 | 0 | — | — |
| 2013-12-04 | $12.98 | $12.98 | 800 | — | — |
| 2013-12-03 | $13.10 | $13.10 | 6,900 | — | — |
| 2013-12-02 | $13.11 | $13.11 | 700 | — | — |
| 2013-11-29 | $13.26 | $13.26 | 100 | — | — |
| 2013-11-27 | $13.26 | $13.26 | 0 | — | — |
| 2013-11-26 | $13.26 | $13.26 | 3,000 | — | — |
| 2013-11-25 | $13.05 | $13.05 | 1,000 | — | — |
| 2013-11-22 | $13.16 | $13.16 | 600 | — | — |
| 2013-11-21 | $13.06 | $13.06 | 400 | — | — |
| 2013-11-20 | $13.03 | $13.03 | 300 | — | — |
| 2013-11-19 | $13.00 | $13.00 | 500 | — | — |
| 2013-11-18 | $13.05 | $13.05 | 2,000 | — | — |
| 2013-11-15 | $13.28 | $13.28 | 100 | — | — |
| 2013-11-14 | $13.30 | $13.30 | 900 | — | — |
| 2013-11-13 | $13.50 | $13.50 | 2,500 | — | — |
| 2013-11-12 | $13.98 | $13.98 | 600 | — | — |
| 2013-11-11 | $13.69 | $13.69 | 16,200 | — | — |
| 2013-11-08 | $13.40 | $13.40 | 29,600 | — | — |
| 2013-11-07 | $13.02 | $13.02 | 2,600 | — | — |
| 2013-11-06 | $13.00 | $13.00 | 16,100 | — | — |
| 2013-11-05 | $12.81 | $12.81 | 2,000 | — | — |
| 2013-11-04 | $13.31 | $13.31 | 800 | — | — |
| 2013-11-01 | $13.25 | $13.25 | 1,500 | — | — |
| 2013-10-31 | $13.44 | $13.44 | 700 | — | — |
| 2013-10-30 | $13.38 | $13.38 | 7,000 | — | — |
| 2013-10-29 | $13.24 | $13.24 | 2,200 | — | — |
| 2013-10-28 | $13.22 | $13.22 | 3,800 | — | — |
| 2013-10-25 | $13.40 | $13.40 | 6,900 | — | — |
| 2013-10-24 | $13.28 | $13.28 | 1,000 | — | — |
| 2013-10-23 | $13.34 | $13.34 | 6,400 | — | — |
| 2013-10-22 | $13.55 | $13.55 | 700 | — | — |
| 2013-10-21 | $13.80 | $13.80 | 8,000 | — | — |
| 2013-10-18 | $13.48 | $13.48 | 200 | — | — |
| 2013-10-17 | $13.32 | $13.32 | 300 | — | — |
| 2013-10-16 | $13.40 | $13.40 | 21,900 | — | — |
| 2013-10-15 | $13.29 | $13.29 | 10,500 | — | — |
| 2013-10-14 | $13.24 | $13.24 | 500 | — | — |
| 2013-10-11 | $13.33 | $13.33 | 400 | — | — |
| 2013-10-10 | $13.05 | $13.05 | 88,700 | — | — |
| 2013-10-09 | $13.07 | $13.07 | 400 | — | — |
| 2013-10-08 | $13.02 | $13.02 | 6,100 | — | — |
| 2013-10-07 | $13.04 | $13.04 | 800 | — | — |
| 2013-10-04 | $13.28 | $13.28 | 700 | — | — |
| 2013-10-03 | $13.21 | $13.21 | 600 | — | — |
| 2013-10-02 | $13.25 | $13.25 | 1,600 | — | — |
| 2013-10-01 | $13.15 | $13.15 | 26,100 | — | — |
| 2013-09-30 | $13.20 | $13.20 | 200 | — | — |
| 2013-09-27 | $13.23 | $13.23 | 300 | — | — |
| 2013-09-26 | $13.25 | $13.25 | 1,500 | — | — |
| 2013-09-25 | $13.26 | $13.26 | 20,700 | — | — |
| 2013-09-24 | $13.25 | $13.25 | 2,200 | — | — |
| 2013-09-23 | $13.38 | $13.38 | 0 | — | — |
| 2013-09-20 | $13.38 | $13.38 | 3,200 | — | — |
| 2013-09-19 | $13.31 | $13.31 | 1,400 | — | — |
| 2013-09-18 | $13.55 | $13.55 | 1,400 | — | — |
| 2013-09-17 | $13.36 | $13.36 | 4,500 | — | — |
| 2013-09-16 | $13.40 | $13.40 | 300 | — | — |
| 2013-09-13 | $13.35 | $13.35 | 0 | — | — |
| 2013-09-12 | $13.35 | $13.35 | 100 | — | — |
| 2013-09-11 | $13.27 | $13.27 | 0 | — | — |
| 2013-09-10 | $13.27 | $13.27 | 1,300 | — | — |
| 2013-09-09 | $13.25 | $13.25 | 200 | — | — |
| 2013-09-06 | $13.30 | $13.30 | 1,400 | — | — |
| 2013-09-05 | $13.31 | $13.31 | 11,400 | — | — |
| 2013-09-04 | $13.49 | $13.49 | 2,500 | — | — |
| 2013-09-03 | $13.43 | $13.43 | 3,700 | — | — |
| 2013-08-30 | $13.30 | $13.30 | 1,000 | — | — |
| 2013-08-29 | $13.41 | $13.41 | 4,800 | — | — |
| 2013-08-28 | $13.50 | $13.50 | 4,300 | — | — |
| 2013-08-27 | $13.22 | $13.22 | 500 | — | — |
| 2013-08-26 | $13.25 | $13.25 | 3,100 | — | — |
| 2013-08-23 | $13.36 | $13.36 | 0 | — | — |
| 2013-08-22 | $13.36 | $13.36 | 100 | — | — |
| 2013-08-21 | $13.40 | $13.40 | 10,300 | — | — |
| 2013-08-20 | $13.20 | $13.20 | 5,800 | — | — |
| 2013-08-19 | $13.15 | $13.15 | 400 | — | — |
| 2013-08-16 | $13.27 | $13.27 | 100 | — | — |
| 2013-08-15 | $13.18 | $13.18 | 27,200 | — | — |
| 2013-08-14 | $13.10 | $13.10 | 1,700 | — | — |
| 2013-08-13 | $13.12 | $13.12 | 100 | — | — |
| 2013-08-12 | $13.38 | $13.38 | 2,600 | — | — |
| 2013-08-09 | $13.40 | $13.40 | 300 | — | — |
| 2013-08-08 | $13.40 | $13.40 | 4,700 | — | — |
| 2013-08-07 | $13.45 | $13.45 | 1,500 | — | — |
| 2013-08-06 | $13.41 | $13.41 | 6,400 | — | — |
| 2013-08-05 | $13.22 | $13.22 | 1,300 | — | — |
| 2013-08-02 | $13.63 | $13.63 | 23,800 | — | — |
| 2013-08-01 | $13.22 | $13.22 | 5,400 | — | — |
| 2013-07-31 | $13.25 | $13.25 | 1,100 | — | — |
| 2013-07-30 | $13.18 | $13.18 | 7,800 | — | — |
| 2013-07-29 | $12.89 | $12.89 | 400 | — | — |
| 2013-07-26 | $13.00 | $13.00 | 21,900 | — | — |
| 2013-07-25 | $12.75 | $12.75 | 3,200 | — | — |
| 2013-07-24 | $12.80 | $12.80 | 6,000 | — | — |
| 2013-07-23 | $12.75 | $12.75 | 48,900 | — | — |
| 2013-07-22 | $11.75 | $11.75 | 1,000 | — | — |
| 2013-07-19 | $11.75 | $11.75 | 1,200 | — | — |
| 2013-07-18 | $11.66 | $11.66 | 5,400 | — | — |
| 2013-07-17 | $11.05 | $11.05 | 1,000 | — | — |
| 2013-07-16 | $11.09 | $11.09 | 4,800 | — | — |
| 2013-07-15 | $11.05 | $11.05 | 18,800 | — | — |
| 2013-07-12 | $11.41 | $11.41 | 7,400 | — | — |
| 2013-07-11 | $11.50 | $11.50 | 16,200 | — | — |
| 2013-07-10 | $11.10 | $11.10 | 5,600 | — | — |
| 2013-07-09 | $11.00 | $11.00 | 5,200 | — | — |
| 2013-07-08 | $11.14 | $11.14 | 14,100 | — | — |
| 2013-07-05 | $10.95 | $10.95 | 0 | — | — |
| 2013-07-03 | $10.95 | $10.95 | 200 | — | — |
| 2013-07-02 | $10.80 | $10.80 | 100 | — | — |
| 2013-07-01 | $10.98 | $10.98 | 100 | — | — |
| 2013-06-28 | $10.99 | $10.99 | 1,000 | — | — |
| 2013-06-27 | $10.99 | $10.99 | 100 | — | — |
| 2013-06-26 | $10.80 | $10.80 | 1,300 | — | — |
| 2013-06-25 | $10.80 | $10.80 | 200 | — | — |
| 2013-06-24 | $10.69 | $10.69 | 2,900 | — | — |
| 2013-06-21 | $10.85 | $10.85 | 500 | — | — |
| 2013-06-20 | $10.84 | $10.84 | 3,400 | — | — |
| 2013-06-19 | $10.98 | $10.98 | 200 | — | — |
| 2013-06-18 | $11.00 | $11.00 | 500 | — | — |
| 2013-06-17 | $11.00 | $11.00 | 800 | — | — |
| 2013-06-14 | $11.07 | $11.07 | 1,500 | — | — |
| 2013-06-13 | $10.86 | $10.86 | 0 | — | — |
| 2013-06-12 | $10.86 | $10.86 | 0 | — | — |
| 2013-06-11 | $10.86 | $10.86 | 5,800 | — | — |
| 2013-06-10 | $11.15 | $11.15 | 500 | — | — |
| 2013-06-07 | $11.18 | $11.18 | 1,800 | — | — |
| 2013-06-06 | $10.93 | $10.93 | 100 | — | — |
| 2013-06-05 | $11.00 | $11.00 | 4,100 | — | — |
| 2013-06-04 | $11.02 | $11.02 | 11,000 | — | — |
| 2013-06-03 | $10.76 | $10.76 | 1,300 | — | — |
| 2013-05-31 | $10.90 | $10.90 | 3,000 | — | — |
| 2013-05-30 | $11.15 | $11.15 | 600 | — | — |
| 2013-05-29 | $11.07 | $11.07 | 200 | — | — |
| 2013-05-28 | $11.02 | $11.02 | 1,400 | — | — |
| 2013-05-24 | $11.15 | $11.15 | 8,400 | — | — |
| 2013-05-23 | $11.15 | $11.15 | 800 | — | — |
| 2013-05-22 | $11.11 | $11.11 | 3,600 | — | — |
| 2013-05-21 | $11.10 | $11.10 | 0 | — | — |
| 2013-05-20 | $11.10 | $11.10 | 200 | — | — |
| 2013-05-17 | $11.24 | $11.24 | 3,900 | — | — |
| 2013-05-16 | $11.01 | $11.01 | 100 | — | — |
| 2013-05-15 | $11.10 | $11.10 | 3,900 | — | — |
| 2013-05-14 | $11.23 | $11.23 | 0 | — | — |
| 2013-05-13 | $11.23 | $11.23 | 1,000 | — | — |
| 2013-05-10 | $11.18 | $11.18 | 600 | — | — |
| 2013-05-09 | $11.00 | $11.00 | 3,700 | — | — |
| 2013-05-08 | $11.05 | $11.05 | 0 | — | — |
| 2013-05-07 | $11.05 | $11.05 | 2,000 | — | — |
| 2013-05-06 | $11.29 | $11.29 | 500 | — | — |
| 2013-05-03 | $11.35 | $11.35 | 7,400 | — | — |
| 2013-05-02 | $11.10 | $11.10 | 20,500 | — | — |
| 2013-05-01 | $11.00 | $11.00 | 1,200 | — | — |
| 2013-04-30 | $10.85 | $10.85 | 400 | — | — |
| 2013-04-29 | $10.80 | $10.80 | 12,200 | — | — |
| 2013-04-26 | $10.88 | $10.88 | 2,500 | — | — |
| 2013-04-25 | $10.80 | $10.80 | 6,000 | — | — |
| 2013-04-24 | $10.40 | $10.40 | 2,700 | — | — |
| 2013-04-23 | $10.40 | $10.40 | 0 | — | — |
| 2013-04-22 | $10.40 | $10.40 | 400 | — | — |
| 2013-04-19 | $10.28 | $10.28 | 1,700 | — | — |
| 2013-04-18 | $10.59 | $10.59 | 500 | — | — |
| 2013-04-17 | $10.62 | $10.62 | 9,900 | — | — |
| 2013-04-16 | $10.61 | $10.61 | 1,000 | — | — |
| 2013-04-15 | $10.79 | $10.79 | 3,200 | — | — |
| 2013-04-12 | $10.96 | $10.96 | 0 | — | — |
| 2013-04-11 | $10.96 | $10.96 | 2,900 | — | — |
| 2013-04-10 | $10.70 | $10.70 | 5,300 | — | — |
| 2013-04-09 | $10.59 | $10.59 | 200 | — | — |
| 2013-04-08 | $10.55 | $10.55 | 1,700 | — | — |
| 2013-04-05 | $10.50 | $10.50 | 500 | — | — |
| 2013-04-04 | $10.50 | $10.50 | 700 | — | — |
| 2013-04-03 | $10.50 | $10.50 | 1,100 | — | — |
| 2013-04-02 | $10.80 | $10.80 | 200 | — | — |
| 2013-04-01 | $10.75 | $10.75 | 2,800 | — | — |
| 2013-03-28 | $10.45 | $10.45 | 300 | — | — |
| 2013-03-27 | $10.39 | $10.39 | 25,300 | — | — |
| 2013-03-26 | $10.62 | $10.62 | 23,400 | — | — |
| 2013-03-25 | $10.66 | $10.66 | 5,900 | — | — |
| 2013-03-22 | $10.65 | $10.65 | 200 | — | — |
| 2013-03-21 | $10.65 | $10.65 | 6,300 | — | — |
| 2013-03-20 | $10.75 | $10.75 | 4,400 | — | — |
| 2013-03-19 | $10.90 | $10.90 | 0 | — | — |
| 2013-03-18 | $10.90 | $10.90 | 1,300 | — | — |
| 2013-03-15 | $10.90 | $10.90 | 0 | — | — |
| 2013-03-14 | $10.90 | $10.90 | 12,100 | — | — |
| 2013-03-13 | $11.00 | $11.00 | 5,900 | — | — |
| 2013-03-12 | $10.98 | $10.98 | 1,600 | — | — |
| 2013-03-11 | $11.00 | $11.00 | 5,200 | — | — |
| 2013-03-08 | $10.90 | $10.90 | 8,100 | — | — |
| 2013-03-07 | $10.60 | $10.60 | 5,600 | — | — |
| 2013-03-06 | $10.50 | $10.50 | 6,800 | — | — |
| 2013-03-05 | $11.23 | $11.23 | 500 | — | — |
| 2013-03-04 | $11.26 | $11.26 | 800 | — | — |
| 2013-03-01 | $11.25 | $11.25 | 32,400 | — | — |
| 2013-02-28 | $10.25 | $10.25 | 13,700 | — | — |
| 2013-02-27 | $10.73 | $10.73 | 7,200 | — | — |
| 2013-02-26 | $10.29 | $10.29 | 2,100 | — | — |
| 2013-02-25 | $10.04 | $10.04 | 300 | — | — |
| 2013-02-22 | $10.20 | $10.20 | 100 | — | — |
| 2013-02-21 | $10.41 | $10.41 | 2,600 | — | — |
| 2013-02-20 | $10.06 | $10.06 | 8,000 | — | — |
| 2013-02-19 | $9.85 | $9.85 | 2,200 | — | — |
| 2013-02-15 | $9.52 | $9.52 | 500 | — | — |
| 2013-02-14 | $9.76 | $9.76 | 1,100 | — | — |
| 2013-02-13 | $10.04 | $10.04 | 2,900 | — | — |
| 2013-02-12 | $9.75 | $9.75 | 1,100 | — | — |
| 2013-02-11 | $9.52 | $9.52 | 300 | — | — |
| 2013-02-08 | $9.58 | $9.58 | 900 | — | — |
| 2013-02-07 | $9.50 | $9.50 | 3,000 | — | — |
| 2013-02-06 | $9.88 | $9.88 | 400 | — | — |
| 2013-02-05 | $9.85 | $9.85 | 5,400 | — | — |
| 2013-02-04 | $9.97 | $9.97 | 1,100 | — | — |
| 2013-02-01 | $9.57 | $9.57 | 3,000 | — | — |
| 2013-01-31 | $9.61 | $9.61 | 5,100 | — | — |
| 2013-01-30 | $9.63 | $9.63 | 36,400 | — | — |
| 2013-01-29 | $9.48 | $9.48 | 3,630 | — | — |
| 2013-01-28 | $9.48 | $9.48 | 30,910 | — | — |
| 2013-01-25 | $9.47 | $9.47 | 1,760 | — | — |
| 2013-01-24 | $9.35 | $9.35 | 660 | — | — |
| 2013-01-23 | $9.39 | $9.39 | 20,790 | — | — |
| 2013-01-22 | $9.27 | $9.27 | 18,370 | — | — |
| 2013-01-18 | $8.88 | $8.88 | 2,860 | — | — |
| 2013-01-17 | $8.71 | $8.71 | 0 | — | — |
| 2013-01-16 | $8.71 | $8.71 | 2,970 | — | — |
| 2013-01-15 | $8.68 | $8.68 | 0 | — | — |
| 2013-01-14 | $8.68 | $8.68 | 1,650 | — | — |
| 2013-01-11 | $8.68 | $8.68 | 0 | — | — |
| 2013-01-10 | $8.68 | $8.68 | 5,280 | — | — |
| 2013-01-09 | $8.73 | $8.73 | 0 | — | — |
| 2013-01-08 | $8.73 | $8.73 | 11,880 | — | — |
| 2013-01-07 | $8.41 | $8.41 | 0 | — | — |
| 2013-01-04 | $8.41 | $8.41 | 5,060 | — | — |
| 2013-01-03 | $8.41 | $8.41 | 1,100 | — | — |
| 2013-01-02 | $8.56 | $8.56 | 220 | — | — |