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
- 1999-10-19 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 | $12.72 | $12.72 | 30,183 | — | — |
| 2013-12-30 | $12.72 | $12.72 | 63,467 | — | — |
| 2013-12-27 | $12.36 | $12.36 | 70,133 | — | — |
| 2013-12-26 | $12.00 | $12.00 | 30,900 | — | — |
| 2013-12-24 | $11.88 | $11.88 | 17,133 | — | — |
| 2013-12-23 | $11.70 | $11.70 | 15,433 | — | — |
| 2013-12-20 | $11.52 | $11.52 | 10,150 | — | — |
| 2013-12-19 | $11.58 | $11.58 | 6,933 | — | — |
| 2013-12-18 | $11.52 | $11.52 | 7,817 | — | — |
| 2013-12-17 | $11.46 | $11.46 | 17,633 | — | — |
| 2013-12-16 | $11.52 | $11.52 | 8,683 | — | — |
| 2013-12-13 | $11.52 | $11.52 | 6,983 | — | — |
| 2013-12-12 | $11.46 | $11.46 | 15,617 | — | — |
| 2013-12-11 | $11.64 | $11.64 | 18,300 | — | — |
| 2013-12-10 | $12.12 | $12.12 | 16,617 | — | — |
| 2013-12-09 | $12.06 | $12.06 | 11,000 | — | — |
| 2013-12-06 | $12.00 | $12.00 | 9,383 | — | — |
| 2013-12-05 | $12.18 | $12.18 | 20,183 | — | — |
| 2013-12-04 | $12.48 | $12.48 | 16,983 | — | — |
| 2013-12-03 | $12.36 | $12.36 | 60,000 | — | — |
| 2013-12-02 | $12.12 | $12.12 | 53,667 | — | — |
| 2013-11-29 | $11.58 | $11.58 | 10,017 | — | — |
| 2013-11-27 | $11.46 | $11.46 | 12,900 | — | — |
| 2013-11-26 | $11.40 | $11.40 | 15,717 | — | — |
| 2013-11-25 | $11.46 | $11.46 | 19,483 | — | — |
| 2013-11-22 | $11.46 | $11.46 | 7,233 | — | — |
| 2013-11-21 | $11.34 | $11.34 | 13,717 | — | — |
| 2013-11-20 | $11.22 | $11.22 | 10,850 | — | — |
| 2013-11-19 | $11.22 | $11.22 | 18,517 | — | — |
| 2013-11-18 | $11.40 | $11.40 | 11,467 | — | — |
| 2013-11-15 | $11.52 | $11.52 | 10,483 | — | — |
| 2013-11-14 | $11.46 | $11.46 | 24,683 | — | — |
| 2013-11-13 | $11.70 | $11.70 | 14,333 | — | — |
| 2013-11-12 | $11.70 | $11.70 | 6,300 | — | — |
| 2013-11-11 | $11.94 | $11.94 | 31,467 | — | — |
| 2013-11-08 | $11.52 | $11.52 | 12,300 | — | — |
| 2013-11-07 | $11.46 | $11.46 | 24,083 | — | — |
| 2013-11-06 | $11.58 | $11.58 | 15,000 | — | — |
| 2013-11-05 | $11.82 | $11.82 | 9,067 | — | — |
| 2013-11-04 | $11.94 | $11.94 | 10,850 | — | — |
| 2013-11-01 | $11.82 | $11.82 | 17,067 | — | — |
| 2013-10-31 | $11.70 | $11.70 | 14,083 | — | — |
| 2013-10-30 | $11.76 | $11.76 | 33,183 | — | — |
| 2013-10-29 | $12.06 | $12.06 | 15,917 | — | — |
| 2013-10-28 | $11.88 | $11.88 | 33,217 | — | — |
| 2013-10-25 | $12.00 | $12.00 | 62,583 | — | — |
| 2013-10-24 | $12.60 | $12.60 | 85,083 | — | — |
| 2013-10-23 | $13.08 | $13.08 | 263,750 | — | — |
| 2013-10-22 | $16.38 | $16.38 | 232,050 | — | — |
| 2013-10-21 | $15.42 | $15.42 | 299,383 | — | — |
| 2013-10-18 | $13.56 | $13.56 | 92,217 | — | — |
| 2013-10-17 | $12.42 | $12.42 | 20,883 | — | — |
| 2013-10-16 | $12.48 | $12.48 | 26,667 | — | — |
| 2013-10-15 | $12.78 | $12.78 | 35,333 | — | — |
| 2013-10-14 | $13.14 | $13.14 | 67,100 | — | — |
| 2013-10-11 | $12.60 | $12.60 | 59,217 | — | — |
| 2013-10-10 | $11.82 | $11.82 | 47,500 | — | — |
| 2013-10-09 | $11.04 | $11.04 | 17,700 | — | — |
| 2013-10-08 | $11.22 | $11.22 | 21,050 | — | — |
| 2013-10-07 | $11.82 | $11.82 | 79,100 | — | — |
| 2013-10-04 | $11.28 | $11.28 | 21,817 | — | — |
| 2013-10-03 | $10.98 | $10.98 | 7,650 | — | — |
| 2013-10-02 | $10.92 | $10.92 | 5,500 | — | — |
| 2013-10-01 | $11.16 | $11.16 | 5,483 | — | — |
| 2013-09-30 | $10.86 | $10.86 | 3,783 | — | — |
| 2013-09-27 | $10.92 | $10.92 | 3,483 | — | — |
| 2013-09-26 | $10.98 | $10.98 | 9,133 | — | — |
| 2013-09-25 | $11.04 | $11.04 | 4,267 | — | — |
| 2013-09-24 | $10.98 | $10.98 | 3,067 | — | — |
| 2013-09-23 | $10.86 | $10.86 | 14,167 | — | — |
| 2013-09-20 | $10.98 | $10.98 | 16,200 | — | — |
| 2013-09-19 | $11.22 | $11.22 | 5,817 | — | — |
| 2013-09-18 | $11.16 | $11.16 | 17,867 | — | — |
| 2013-09-17 | $11.22 | $11.22 | 10,383 | — | — |
| 2013-09-16 | $11.04 | $11.04 | 29,583 | — | — |
| 2013-09-13 | $11.22 | $11.22 | 10,317 | — | — |
| 2013-09-12 | $11.34 | $11.34 | 8,517 | — | — |
| 2013-09-11 | $11.46 | $11.46 | 10,500 | — | — |
| 2013-09-10 | $11.46 | $11.46 | 21,417 | — | — |
| 2013-09-09 | $11.34 | $11.34 | 7,817 | — | — |
| 2013-09-06 | $11.28 | $11.28 | 9,767 | — | — |
| 2013-09-05 | $11.40 | $11.40 | 16,950 | — | — |
| 2013-09-04 | $11.04 | $11.04 | 14,633 | — | — |
| 2013-09-03 | $10.86 | $10.86 | 15,833 | — | — |
| 2013-08-30 | $10.68 | $10.68 | 45,300 | — | — |
| 2013-08-29 | $11.34 | $11.34 | 181,917 | — | — |
| 2013-08-28 | $12.30 | $12.30 | 309,583 | — | — |
| 2013-08-27 | $10.14 | $10.14 | 23,900 | — | — |
| 2013-08-26 | $10.68 | $10.68 | 27,883 | — | — |
| 2013-08-23 | $10.56 | $10.56 | 8,700 | — | — |
| 2013-08-22 | $10.32 | $10.32 | 4,817 | — | — |
| 2013-08-21 | $10.14 | $10.14 | 7,383 | — | — |
| 2013-08-20 | $10.32 | $10.32 | 8,200 | — | — |
| 2013-08-19 | $10.32 | $10.32 | 19,517 | — | — |
| 2013-08-16 | $10.38 | $10.38 | 36,100 | — | — |
| 2013-08-15 | $10.92 | $10.92 | 8,983 | — | — |
| 2013-08-14 | $11.40 | $11.40 | 34,950 | — | — |
| 2013-08-13 | $11.10 | $11.10 | 9,583 | — | — |
| 2013-08-12 | $10.86 | $10.86 | 12,983 | — | — |
| 2013-08-09 | $10.92 | $10.92 | 6,933 | — | — |
| 2013-08-08 | $10.98 | $10.98 | 7,850 | — | — |
| 2013-08-07 | $10.92 | $10.92 | 12,150 | — | — |
| 2013-08-06 | $11.04 | $11.04 | 11,283 | — | — |
| 2013-08-05 | $11.16 | $11.16 | 10,050 | — | — |
| 2013-08-02 | $11.22 | $11.22 | 18,450 | — | — |
| 2013-08-01 | $11.40 | $11.40 | 17,550 | — | — |
| 2013-07-31 | $11.34 | $11.34 | 13,417 | — | — |
| 2013-07-30 | $11.10 | $11.10 | 22,283 | — | — |
| 2013-07-29 | $10.98 | $10.98 | 15,533 | — | — |
| 2013-07-26 | $11.04 | $11.04 | 22,217 | — | — |
| 2013-07-25 | $11.40 | $11.40 | 8,933 | — | — |
| 2013-07-24 | $11.52 | $11.52 | 16,450 | — | — |
| 2013-07-23 | $11.88 | $11.88 | 49,967 | — | — |
| 2013-07-22 | $11.64 | $11.64 | 22,050 | — | — |
| 2013-07-19 | $12.00 | $12.00 | 38,750 | — | — |
| 2013-07-18 | $12.24 | $12.24 | 431,567 | — | — |
| 2013-07-17 | $11.52 | $11.52 | 44,617 | — | — |
| 2013-07-16 | $11.04 | $11.04 | 7,883 | — | — |
| 2013-07-15 | $10.80 | $10.80 | 4,217 | — | — |
| 2013-07-12 | $10.98 | $10.98 | 9,317 | — | — |
| 2013-07-11 | $10.86 | $10.86 | 9,150 | — | — |
| 2013-07-10 | $10.92 | $10.92 | 8,883 | — | — |
| 2013-07-09 | $10.50 | $10.50 | 1,850 | — | — |
| 2013-07-08 | $10.98 | $10.98 | 7,417 | — | — |
| 2013-07-05 | $10.92 | $10.92 | 8,700 | — | — |
| 2013-07-03 | $10.68 | $10.68 | 1,550 | — | — |
| 2013-07-02 | $10.68 | $10.68 | 4,817 | — | — |
| 2013-07-01 | $10.68 | $10.68 | 3,283 | — | — |
| 2013-06-28 | $10.50 | $10.50 | 12,133 | — | — |
| 2013-06-27 | $10.62 | $10.62 | 2,717 | — | — |
| 2013-06-26 | $10.80 | $10.80 | 5,717 | — | — |
| 2013-06-25 | $10.80 | $10.80 | 4,017 | — | — |
| 2013-06-24 | $10.32 | $10.32 | 8,467 | — | — |
| 2013-06-21 | $10.56 | $10.56 | 11,017 | — | — |
| 2013-06-20 | $10.98 | $10.98 | 7,583 | — | — |
| 2013-06-19 | $11.16 | $11.16 | 2,833 | — | — |
| 2013-06-18 | $11.10 | $11.10 | 10,483 | — | — |
| 2013-06-17 | $11.22 | $11.22 | 4,417 | — | — |
| 2013-06-14 | $11.28 | $11.28 | 4,950 | — | — |
| 2013-06-13 | $11.28 | $11.28 | 6,633 | — | — |
| 2013-06-12 | $11.28 | $11.28 | 3,617 | — | — |
| 2013-06-11 | $11.34 | $11.34 | 4,650 | — | — |
| 2013-06-10 | $11.40 | $11.40 | 5,000 | — | — |
| 2013-06-07 | $11.52 | $11.52 | 10,433 | — | — |
| 2013-06-06 | $11.52 | $11.52 | 1,783 | — | — |
| 2013-06-05 | $11.40 | $11.40 | 5,900 | — | — |
| 2013-06-04 | $11.52 | $11.52 | 5,900 | — | — |
| 2013-06-03 | $11.52 | $11.52 | 3,900 | — | — |
| 2013-05-31 | $11.82 | $11.82 | 5,167 | — | — |
| 2013-05-30 | $11.88 | $11.88 | 13,550 | — | — |
| 2013-05-29 | $11.70 | $11.70 | 9,333 | — | — |
| 2013-05-28 | $11.94 | $11.94 | 10,733 | — | — |
| 2013-05-24 | $11.88 | $11.88 | 12,600 | — | — |
| 2013-05-23 | $11.70 | $11.70 | 13,533 | — | — |
| 2013-05-22 | $11.76 | $11.76 | 18,317 | — | — |
| 2013-05-21 | $11.76 | $11.76 | 33,400 | — | — |
| 2013-05-20 | $12.18 | $12.18 | 63,433 | — | — |
| 2013-05-17 | $11.70 | $11.70 | 26,833 | — | — |
| 2013-05-16 | $11.58 | $11.58 | 122,283 | — | — |
| 2013-05-15 | $11.64 | $11.64 | 10,067 | — | — |
| 2013-05-14 | $11.70 | $11.70 | 15,733 | — | — |
| 2013-05-13 | $11.52 | $11.52 | 12,750 | — | — |
| 2013-05-10 | $11.70 | $11.70 | 7,650 | — | — |
| 2013-05-09 | $11.58 | $11.58 | 50,167 | — | — |
| 2013-05-08 | $11.70 | $11.70 | 15,667 | — | — |
| 2013-05-07 | $11.82 | $11.82 | 16,967 | — | — |
| 2013-05-06 | $12.06 | $12.06 | 74,617 | — | — |
| 2013-05-03 | $10.98 | $10.98 | 12,300 | — | — |
| 2013-05-02 | $10.98 | $10.98 | 4,650 | — | — |
| 2013-05-01 | $10.98 | $10.98 | 2,433 | — | — |
| 2013-04-30 | $11.04 | $11.04 | 9,350 | — | — |
| 2013-04-29 | $11.52 | $11.52 | 10,150 | — | — |
| 2013-04-26 | $11.46 | $11.46 | 35,283 | — | — |
| 2013-04-25 | $10.86 | $10.86 | 13,167 | — | — |
| 2013-04-24 | $11.04 | $11.04 | 12,150 | — | — |
| 2013-04-23 | $10.62 | $10.62 | 55,317 | — | — |
| 2013-04-22 | $10.98 | $10.98 | 9,550 | — | — |
| 2013-04-19 | $11.28 | $11.28 | 13,467 | — | — |
| 2013-04-18 | $11.52 | $11.52 | 76,917 | — | — |
| 2013-04-17 | $11.64 | $11.64 | 8,417 | — | — |
| 2013-04-16 | $11.52 | $11.52 | 4,183 | — | — |
| 2013-04-15 | $11.46 | $11.46 | 4,700 | — | — |
| 2013-04-12 | $11.64 | $11.64 | 6,817 | — | — |
| 2013-04-11 | $11.70 | $11.70 | 6,817 | — | — |
| 2013-04-10 | $11.46 | $11.46 | 4,533 | — | — |
| 2013-04-09 | $11.40 | $11.40 | 3,100 | — | — |
| 2013-04-08 | $11.46 | $11.46 | 4,750 | — | — |
| 2013-04-05 | $11.34 | $11.34 | 16,950 | — | — |
| 2013-04-04 | $11.46 | $11.46 | 5,683 | — | — |
| 2013-04-03 | $11.46 | $11.46 | 6,150 | — | — |
| 2013-04-02 | $11.46 | $11.46 | 15,167 | — | — |
| 2013-04-01 | $11.70 | $11.70 | 13,933 | — | — |
| 2013-03-28 | $11.76 | $11.76 | 7,767 | — | — |
| 2013-03-27 | $11.88 | $11.88 | 15,750 | — | — |
| 2013-03-26 | $12.42 | $12.42 | 24,783 | — | — |
| 2013-03-25 | $12.06 | $12.06 | 17,900 | — | — |
| 2013-03-22 | $12.00 | $12.00 | 5,900 | — | — |
| 2013-03-21 | $12.00 | $12.00 | 2,333 | — | — |
| 2013-03-20 | $11.82 | $11.82 | 10,450 | — | — |
| 2013-03-19 | $12.00 | $12.00 | 6,350 | — | — |
| 2013-03-18 | $11.94 | $11.94 | 7,767 | — | — |
| 2013-03-15 | $11.82 | $11.82 | 8,050 | — | — |
| 2013-03-14 | $11.94 | $11.94 | 6,533 | — | — |
| 2013-03-13 | $11.82 | $11.82 | 9,333 | — | — |
| 2013-03-12 | $12.00 | $12.00 | 31,600 | — | — |
| 2013-03-11 | $12.54 | $12.54 | 19,267 | — | — |
| 2013-03-08 | $12.54 | $12.54 | 60,317 | — | — |
| 2013-03-07 | $11.94 | $11.94 | 5,500 | — | — |
| 2013-03-06 | $12.00 | $12.00 | 21,267 | — | — |
| 2013-03-05 | $11.82 | $11.82 | 7,167 | — | — |
| 2013-03-04 | $11.64 | $11.64 | 15,417 | — | — |
| 2013-03-01 | $11.76 | $11.76 | 13,550 | — | — |
| 2013-02-28 | $11.76 | $11.76 | 7,150 | — | — |
| 2013-02-27 | $11.88 | $11.88 | 14,933 | — | — |
| 2013-02-26 | $11.76 | $11.76 | 9,033 | — | — |
| 2013-02-25 | $11.76 | $11.76 | 11,717 | — | — |
| 2013-02-22 | $11.76 | $11.76 | 8,033 | — | — |
| 2013-02-21 | $11.64 | $11.64 | 32,100 | — | — |
| 2013-02-20 | $12.00 | $12.00 | 15,650 | — | — |
| 2013-02-19 | $12.42 | $12.42 | 13,517 | — | — |
| 2013-02-15 | $12.18 | $12.18 | 9,017 | — | — |
| 2013-02-14 | $12.06 | $12.06 | 15,350 | — | — |
| 2013-02-13 | $12.36 | $12.36 | 20,517 | — | — |
| 2013-02-12 | $12.60 | $12.60 | 14,333 | — | — |
| 2013-02-11 | $12.72 | $12.72 | 26,267 | — | — |
| 2013-02-08 | $12.48 | $12.48 | 11,250 | — | — |
| 2013-02-07 | $12.48 | $12.48 | 16,833 | — | — |
| 2013-02-06 | $12.60 | $12.60 | 8,250 | — | — |
| 2013-02-05 | $12.48 | $12.48 | 15,033 | — | — |
| 2013-02-04 | $12.24 | $12.24 | 31,083 | — | — |
| 2013-02-01 | $12.66 | $12.66 | 11,983 | — | — |
| 2013-01-31 | $12.60 | $12.60 | 20,883 | — | — |
| 2013-01-30 | $12.66 | $12.66 | 24,533 | — | — |
| 2013-01-29 | $13.32 | $13.32 | 46,567 | — | — |
| 2013-01-28 | $14.40 | $14.40 | 167,917 | — | — |
| 2013-01-25 | $13.86 | $13.86 | 44,833 | — | — |
| 2013-01-24 | $13.74 | $13.74 | 15,733 | — | — |
| 2013-01-23 | $14.04 | $14.04 | 28,450 | — | — |
| 2013-01-22 | $13.68 | $13.68 | 46,283 | — | — |
| 2013-01-18 | $13.56 | $13.56 | 13,867 | — | — |
| 2013-01-17 | $13.62 | $13.62 | 21,050 | — | — |
| 2013-01-16 | $13.56 | $13.56 | 28,533 | — | — |
| 2013-01-15 | $13.86 | $13.86 | 45,533 | — | — |
| 2013-01-14 | $14.04 | $14.04 | 87,600 | — | — |
| 2013-01-11 | $13.68 | $13.68 | 137,383 | — | — |
| 2013-01-10 | $12.30 | $12.30 | 8,800 | — | — |
| 2013-01-09 | $12.24 | $12.24 | 12,833 | — | — |
| 2013-01-08 | $12.30 | $12.30 | 11,233 | — | — |
| 2013-01-07 | $12.66 | $12.66 | 7,017 | — | — |
| 2013-01-04 | $12.90 | $12.90 | 23,750 | — | — |
| 2013-01-03 | $12.66 | $12.66 | 43,250 | — | — |
| 2013-01-02 | $12.18 | $12.18 | 25,833 | — | — |