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
- 2010-10-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2013-12-31 | $11.26 | $11.26 | 0 |
| 2013-12-30 | $11.26 | $11.26 | 0 |
| 2013-12-27 | $11.26 | $11.26 | 0 |
| 2013-12-26 | $11.26 | $11.26 | 0 |
| 2013-12-24 | $11.26 | $11.26 | 0 |
| 2013-12-23 | $11.26 | $11.26 | 0 |
| 2013-12-20 | $11.26 | $11.26 | 0 |
| 2013-12-19 | $11.26 | $11.26 | 0 |
| 2013-12-18 | $11.26 | $11.26 | 0 |
| 2013-12-17 | $11.26 | $11.26 | 500 |
| 2013-12-16 | $11.40 | $11.40 | 0 |
| 2013-12-13 | $11.40 | $11.40 | 0 |
| 2013-12-12 | $11.40 | $11.40 | 1,500 |
| 2013-12-11 | $11.37 | $11.37 | 1,000 |
| 2013-12-10 | $11.23 | $11.23 | 0 |
| 2013-12-09 | $11.23 | $11.23 | 0 |
| 2013-12-06 | $11.23 | $11.23 | 0 |
| 2013-12-05 | $11.23 | $11.23 | 0 |
| 2013-12-04 | $11.23 | $11.23 | 0 |
| 2013-12-03 | $11.23 | $11.23 | 6,000 |
| 2013-12-02 | $11.76 | $11.76 | 0 |
| 2013-11-29 | $11.76 | $11.76 | 0 |
| 2013-11-27 | $11.76 | $11.76 | 0 |
| 2013-11-26 | $11.76 | $11.76 | 0 |
| 2013-11-25 | $11.76 | $11.76 | 1,500 |
| 2013-11-22 | $11.51 | $11.51 | 0 |
| 2013-11-21 | $11.51 | $11.51 | 4,000 |
| 2013-11-20 | $11.72 | $11.72 | 0 |
| 2013-11-19 | $11.72 | $11.72 | 500 |
| 2013-11-18 | $11.87 | $11.87 | 1,500 |
| 2013-11-15 | $11.90 | $11.90 | 2,000 |
| 2013-11-14 | $11.81 | $11.81 | 0 |
| 2013-11-13 | $11.81 | $11.81 | 0 |
| 2013-11-12 | $11.81 | $11.81 | 0 |
| 2013-11-11 | $11.81 | $11.81 | 500 |
| 2013-11-08 | $11.33 | $11.33 | 500 |
| 2013-11-07 | $11.21 | $11.21 | 0 |
| 2013-11-06 | $11.21 | $11.21 | 0 |
| 2013-11-05 | $11.21 | $11.21 | 0 |
| 2013-11-04 | $11.21 | $11.21 | 0 |
| 2013-11-01 | $11.21 | $11.21 | 1,000 |
| 2013-10-31 | $11.31 | $11.31 | 0 |
| 2013-10-30 | $11.31 | $11.31 | 0 |
| 2013-10-29 | $11.31 | $11.31 | 0 |
| 2013-10-28 | $11.31 | $11.31 | 0 |
| 2013-10-25 | $11.31 | $11.31 | 0 |
| 2013-10-24 | $11.31 | $11.31 | 0 |
| 2013-10-23 | $11.31 | $11.31 | 0 |
| 2013-10-22 | $11.31 | $11.31 | 0 |
| 2013-10-21 | $11.31 | $11.31 | 0 |
| 2013-10-18 | $11.31 | $11.31 | 0 |
| 2013-10-17 | $11.31 | $11.31 | 0 |
| 2013-10-16 | $11.31 | $11.31 | 0 |
| 2013-10-15 | $11.31 | $11.31 | 0 |
| 2013-10-14 | $11.31 | $11.31 | 0 |
| 2013-10-11 | $11.31 | $11.31 | 0 |
| 2013-10-10 | $11.31 | $11.31 | 0 |
| 2013-10-09 | $11.31 | $11.31 | 0 |
| 2013-10-08 | $11.31 | $11.31 | 0 |
| 2013-10-07 | $11.31 | $11.31 | 500 |
| 2013-10-04 | $11.63 | $11.63 | 810,500 |
| 2013-10-03 | $11.77 | $11.77 | 949,500 |
| 2013-10-02 | $12.45 | $12.45 | 0 |
| 2013-10-01 | $12.45 | $12.45 | 0 |
| 2013-09-30 | $12.45 | $12.45 | 0 |
| 2013-09-27 | $12.45 | $12.45 | 0 |
| 2013-09-26 | $12.45 | $12.45 | 107,500 |
| 2013-09-25 | $12.35 | $12.35 | 0 |
| 2013-09-24 | $12.35 | $12.35 | 0 |
| 2013-09-23 | $12.35 | $12.35 | 0 |
| 2013-09-20 | $12.35 | $12.35 | 0 |
| 2013-09-19 | $12.35 | $12.35 | 0 |
| 2013-09-18 | $12.35 | $12.35 | 500 |
| 2013-09-17 | $11.73 | $11.73 | 0 |
| 2013-09-16 | $11.73 | $11.73 | 0 |
| 2013-09-13 | $11.73 | $11.73 | 0 |
| 2013-09-12 | $11.73 | $11.73 | 0 |
| 2013-09-11 | $11.73 | $11.73 | 2,500 |
| 2013-09-10 | $12.14 | $12.14 | 0 |
| 2013-09-09 | $12.14 | $12.14 | 0 |
| 2013-09-06 | $12.14 | $12.14 | 0 |
| 2013-09-05 | $12.14 | $12.14 | 0 |
| 2013-09-04 | $12.14 | $12.14 | 0 |
| 2013-09-03 | $12.14 | $12.14 | 0 |
| 2013-08-30 | $12.14 | $12.14 | 0 |
| 2013-08-29 | $12.14 | $12.14 | 0 |
| 2013-08-28 | $12.14 | $12.14 | 0 |
| 2013-08-27 | $12.14 | $12.14 | 500 |
| 2013-08-26 | $12.14 | $12.14 | 4,000 |
| 2013-08-23 | $14.04 | $14.04 | 0 |
| 2013-08-22 | $14.04 | $14.04 | 0 |
| 2013-08-21 | $14.04 | $14.04 | 0 |
| 2013-08-20 | $14.04 | $14.04 | 0 |
| 2013-08-19 | $14.04 | $14.04 | 0 |
| 2013-08-16 | $14.04 | $14.04 | 0 |
| 2013-08-15 | $14.04 | $14.04 | 0 |
| 2013-08-14 | $14.04 | $14.04 | 0 |
| 2013-08-13 | $14.04 | $14.04 | 0 |
| 2013-08-12 | $14.04 | $14.04 | 0 |
| 2013-08-09 | $14.04 | $14.04 | 0 |
| 2013-08-08 | $14.04 | $14.04 | 0 |
| 2013-08-07 | $14.04 | $14.04 | 0 |
| 2013-08-06 | $14.04 | $14.04 | 0 |
| 2013-08-05 | $14.04 | $14.04 | 0 |
| 2013-08-02 | $14.04 | $14.04 | 0 |
| 2013-08-01 | $14.04 | $14.04 | 0 |
| 2013-07-31 | $14.04 | $14.04 | 0 |
| 2013-07-30 | $14.04 | $14.04 | 0 |
| 2013-07-29 | $14.04 | $14.04 | 0 |
| 2013-07-26 | $14.04 | $14.04 | 0 |
| 2013-07-25 | $14.04 | $14.04 | 0 |
| 2013-07-24 | $14.04 | $14.04 | 0 |
| 2013-07-23 | $14.04 | $14.04 | 0 |
| 2013-07-22 | $14.04 | $14.04 | 0 |
| 2013-07-19 | $14.04 | $14.04 | 0 |
| 2013-07-18 | $14.04 | $14.04 | 0 |
| 2013-07-17 | $14.04 | $14.04 | 0 |
| 2013-07-16 | $14.04 | $14.04 | 500 |
| 2013-07-15 | $13.91 | $13.91 | 500 |
| 2013-07-12 | $13.71 | $13.71 | 0 |
| 2013-07-11 | $13.71 | $13.71 | 0 |
| 2013-07-10 | $13.71 | $13.71 | 500 |
| 2013-07-09 | $13.48 | $13.48 | 0 |
| 2013-07-08 | $13.48 | $13.48 | 500 |
| 2013-07-05 | $13.26 | $13.26 | 0 |
| 2013-07-03 | $13.26 | $13.26 | 0 |
| 2013-07-02 | $13.26 | $13.26 | 0 |
| 2013-07-01 | $13.26 | $13.26 | 0 |
| 2013-06-28 | $13.26 | $13.26 | 2,000 |
| 2013-06-27 | $13.21 | $13.21 | 500 |
| 2013-06-26 | $12.69 | $12.69 | 0 |
| 2013-06-25 | $12.69 | $12.69 | 0 |
| 2013-06-24 | $12.69 | $12.69 | 0 |
| 2013-06-21 | $12.69 | $12.69 | 1,500 |
| 2013-06-20 | $12.70 | $12.70 | 0 |
| 2013-06-19 | $12.70 | $12.70 | 0 |
| 2013-06-18 | $12.70 | $12.70 | 0 |
| 2013-06-17 | $12.70 | $12.70 | 0 |
| 2013-06-14 | $12.70 | $12.70 | 0 |
| 2013-06-13 | $12.70 | $12.70 | 500 |
| 2013-06-12 | $13.10 | $13.10 | 0 |
| 2013-06-11 | $13.10 | $13.10 | 0 |
| 2013-06-10 | $13.10 | $13.10 | 0 |
| 2013-06-07 | $13.10 | $13.10 | 0 |
| 2013-06-06 | $13.10 | $13.10 | 0 |
| 2013-06-05 | $13.10 | $13.10 | 0 |
| 2013-06-04 | $13.10 | $13.10 | 0 |
| 2013-06-03 | $13.10 | $13.10 | 0 |
| 2013-05-31 | $13.10 | $13.10 | 0 |
| 2013-05-30 | $13.10 | $13.10 | 0 |
| 2013-05-29 | $13.10 | $13.10 | 0 |
| 2013-05-28 | $13.10 | $13.10 | 0 |
| 2013-05-24 | $13.10 | $13.10 | 0 |
| 2013-05-23 | $13.10 | $13.10 | 1,000 |
| 2013-05-22 | $13.53 | $13.53 | 0 |
| 2013-05-21 | $13.53 | $13.53 | 0 |
| 2013-05-20 | $13.53 | $13.53 | 0 |
| 2013-05-17 | $13.53 | $13.53 | 0 |
| 2013-05-16 | $13.53 | $13.53 | 0 |
| 2013-05-15 | $13.53 | $13.53 | 0 |
| 2013-05-14 | $13.53 | $13.53 | 0 |
| 2013-05-13 | $13.53 | $13.53 | 0 |
| 2013-05-10 | $13.53 | $13.53 | 0 |
| 2013-05-09 | $13.53 | $13.53 | 0 |
| 2013-05-08 | $13.53 | $13.53 | 2,000 |
| 2013-05-07 | $12.99 | $12.99 | 0 |
| 2013-05-06 | $12.99 | $12.99 | 1,000 |
| 2013-05-03 | $13.51 | $13.51 | 0 |
| 2013-05-02 | $13.51 | $13.51 | 0 |
| 2013-05-01 | $13.51 | $13.51 | 0 |
| 2013-04-30 | $13.51 | $13.51 | 0 |
| 2013-04-29 | $13.51 | $13.51 | 0 |
| 2013-04-26 | $13.51 | $13.51 | 500 |
| 2013-04-25 | $13.82 | $13.82 | 0 |
| 2013-04-24 | $13.82 | $13.82 | 1,000 |
| 2013-04-23 | $13.22 | $13.22 | 0 |
| 2013-04-22 | $13.22 | $13.22 | 1,000 |
| 2013-04-19 | $13.05 | $13.05 | 0 |
| 2013-04-18 | $13.05 | $13.05 | 0 |
| 2013-04-17 | $13.05 | $13.05 | 0 |
| 2013-04-16 | $13.05 | $13.05 | 0 |
| 2013-04-15 | $13.05 | $13.05 | 0 |
| 2013-04-12 | $13.05 | $13.05 | 0 |
| 2013-04-11 | $13.05 | $13.05 | 500 |
| 2013-04-10 | $12.79 | $12.79 | 0 |
| 2013-04-09 | $12.79 | $12.79 | 0 |
| 2013-04-08 | $12.79 | $12.79 | 361,000 |
| 2013-04-05 | $12.89 | $12.89 | 919,000 |
| 2013-04-04 | $13.20 | $13.20 | 0 |
| 2013-04-03 | $13.20 | $13.20 | 0 |
| 2013-04-02 | $13.20 | $13.20 | 0 |
| 2013-04-01 | $13.20 | $13.20 | 0 |
| 2013-03-28 | $13.20 | $13.20 | 500 |
| 2013-03-27 | $13.01 | $13.01 | 500 |
| 2013-03-26 | $13.55 | $13.55 | 33,000 |
| 2013-03-25 | $13.53 | $13.53 | 32,000 |
| 2013-03-22 | $13.31 | $13.31 | 279,500 |
| 2013-03-21 | $12.90 | $12.90 | 0 |
| 2013-03-20 | $12.90 | $12.90 | 0 |
| 2013-03-19 | $12.90 | $12.90 | 0 |
| 2013-03-18 | $12.90 | $12.90 | 8,000 |
| 2013-03-15 | $12.30 | $12.30 | 0 |
| 2013-03-14 | $12.30 | $12.30 | 0 |
| 2013-03-13 | $12.30 | $12.30 | 0 |
| 2013-03-12 | $12.30 | $12.30 | 0 |
| 2013-03-11 | $12.30 | $12.30 | 0 |
| 2013-03-08 | $12.30 | $12.30 | 0 |
| 2013-03-07 | $12.30 | $12.30 | 0 |
| 2013-03-06 | $12.30 | $12.30 | 0 |
| 2013-03-05 | $12.30 | $12.30 | 0 |
| 2013-03-04 | $12.30 | $12.30 | 0 |
| 2013-03-01 | $12.30 | $12.30 | 0 |
| 2013-02-28 | $12.30 | $12.30 | 0 |
| 2013-02-27 | $12.30 | $12.30 | 3,500 |
| 2013-02-26 | $12.28 | $12.28 | 6,500 |
| 2013-02-25 | $12.30 | $12.30 | 0 |
| 2013-02-22 | $12.30 | $12.30 | 13,500 |
| 2013-02-21 | $12.16 | $12.16 | 0 |
| 2013-02-20 | $12.16 | $12.16 | 0 |
| 2013-02-19 | $12.16 | $12.16 | 0 |
| 2013-02-15 | $12.16 | $12.16 | 0 |
| 2013-02-14 | $12.16 | $12.16 | 0 |
| 2013-02-13 | $12.16 | $12.16 | 0 |
| 2013-02-12 | $12.16 | $12.16 | 0 |
| 2013-02-11 | $12.16 | $12.16 | 0 |
| 2013-02-08 | $12.16 | $12.16 | 0 |
| 2013-02-07 | $12.16 | $12.16 | 0 |
| 2013-02-06 | $12.16 | $12.16 | 0 |
| 2013-02-05 | $12.16 | $12.16 | 0 |
| 2013-02-04 | $12.16 | $12.16 | 0 |
| 2013-02-01 | $12.16 | $12.16 | 0 |
| 2013-01-31 | $12.16 | $12.16 | 0 |
| 2013-01-30 | $12.16 | $12.16 | 0 |
| 2013-01-29 | $12.16 | $12.16 | 0 |
| 2013-01-28 | $12.16 | $12.16 | 0 |
| 2013-01-25 | $12.16 | $12.16 | 1,000 |
| 2013-01-24 | $12.16 | $12.16 | 0 |
| 2013-01-23 | $12.16 | $12.16 | 0 |
| 2013-01-22 | $12.16 | $12.16 | 0 |
| 2013-01-18 | $12.16 | $12.16 | 0 |
| 2013-01-17 | $12.16 | $12.16 | 1,000 |
| 2013-01-16 | $12.16 | $12.16 | 500 |
| 2013-01-15 | $11.95 | $11.95 | 0 |
| 2013-01-14 | $11.95 | $11.95 | 0 |
| 2013-01-11 | $11.95 | $11.95 | 0 |
| 2013-01-10 | $11.95 | $11.95 | 0 |
| 2013-01-09 | $11.95 | $11.95 | 3,000 |
| 2013-01-08 | $11.85 | $11.85 | 0 |
| 2013-01-07 | $11.85 | $11.85 | 0 |
| 2013-01-04 | $11.85 | $11.85 | 0 |
| 2013-01-03 | $11.85 | $11.85 | 0 |
| 2013-01-02 | $11.85 | $11.85 | 0 |