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
- 1996-08-22 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 | $12.53 | $13.01 | 7,200 | — | — |
| 2013-12-30 | $12.57 | $13.05 | 6,500 | — | — |
| 2013-12-27 | $12.71 | $13.20 | 3,500 | — | — |
| 2013-12-26 | $12.68 | $13.17 | 2,200 | — | — |
| 2013-12-24 | $12.51 | $12.99 | 700 | — | — |
| 2013-12-23 | $12.71 | $13.20 | 9,000 | — | — |
| 2013-12-20 | $12.88 | $13.38 | 54,100 | — | — |
| 2013-12-19 | $12.70 | $13.19 | 12,900 | — | — |
| 2013-12-18 | $12.54 | $13.02 | 15,000 | — | — |
| 2013-12-17 | $12.18 | $12.65 | 10,500 | — | — |
| 2013-12-16 | $12.05 | $12.51 | 15,200 | — | — |
| 2013-12-13 | $11.85 | $12.31 | 6,600 | — | — |
| 2013-12-12 | $11.88 | $12.34 | 74,200 | — | — |
| 2013-12-11 | $12.00 | $12.46 | 8,900 | — | — |
| 2013-12-10 | $11.95 | $12.41 | 62,800 | — | — |
| 2013-12-09 | $12.08 | $12.54 | 8,300 | — | — |
| 2013-12-06 | $12.64 | $13.13 | 18,900 | — | — |
| 2013-12-05 | $12.49 | $12.97 | 8,400 | — | — |
| 2013-12-04 | $12.64 | $13.13 | 4,300 | — | — |
| 2013-12-03 | $12.66 | $13.15 | 12,900 | — | — |
| 2013-12-02 | $12.71 | $13.20 | 7,300 | — | — |
| 2013-11-29 | $12.71 | $13.20 | 6,600 | — | — |
| 2013-11-27 | $12.67 | $13.16 | 16,300 | — | — |
| 2013-11-26 | $12.66 | $13.15 | 23,800 | — | — |
| 2013-11-25 | $12.75 | $13.24 | 34,000 | — | — |
| 2013-11-22 | $12.73 | $13.22 | 23,500 | — | — |
| 2013-11-21 | $12.62 | $13.11 | 15,700 | — | — |
| 2013-11-20 | $12.85 | $13.34 | 12,500 | — | — |
| 2013-11-19 | $12.83 | $13.32 | 7,600 | — | — |
| 2013-11-18 | $13.00 | $13.50 | 33,300 | — | — |
| 2013-11-15 | $12.96 | $13.39 | 40,700 | — | — |
| 2013-11-14 | $12.58 | $12.99 | 64,000 | — | — |
| 2013-11-13 | $12.52 | $12.93 | 95,800 | — | — |
| 2013-11-12 | $12.67 | $13.09 | 62,500 | — | — |
| 2013-11-11 | $13.47 | $13.91 | 69,800 | — | — |
| 2013-11-08 | $14.49 | $14.97 | 18,000 | — | — |
| 2013-11-07 | $14.78 | $15.27 | 41,600 | — | — |
| 2013-11-06 | $14.39 | $14.86 | 19,400 | — | — |
| 2013-11-05 | $14.34 | $14.81 | 24,700 | — | — |
| 2013-11-04 | $13.97 | $14.43 | 22,200 | — | — |
| 2013-11-01 | $13.74 | $14.19 | 7,500 | — | — |
| 2013-10-31 | $13.79 | $14.24 | 6,800 | — | — |
| 2013-10-30 | $13.70 | $14.15 | 6,000 | — | — |
| 2013-10-29 | $13.70 | $14.15 | 5,500 | — | — |
| 2013-10-28 | $13.70 | $14.15 | 13,500 | — | — |
| 2013-10-25 | $13.71 | $14.16 | 13,200 | — | — |
| 2013-10-24 | $13.71 | $14.16 | 20,100 | — | — |
| 2013-10-23 | $13.73 | $14.18 | 6,900 | — | — |
| 2013-10-22 | $13.61 | $14.06 | 25,000 | — | — |
| 2013-10-21 | $13.52 | $13.96 | 19,100 | — | — |
| 2013-10-18 | $13.94 | $14.40 | 32,200 | — | — |
| 2013-10-17 | $13.84 | $14.29 | 12,500 | — | — |
| 2013-10-16 | $13.46 | $13.90 | 14,900 | — | — |
| 2013-10-15 | $13.40 | $13.84 | 20,500 | — | — |
| 2013-10-14 | $13.43 | $13.87 | 15,100 | — | — |
| 2013-10-11 | $13.23 | $13.66 | 22,200 | — | — |
| 2013-10-10 | $13.02 | $13.45 | 16,700 | — | — |
| 2013-10-09 | $12.82 | $13.24 | 9,400 | — | — |
| 2013-10-08 | $12.86 | $13.28 | 20,500 | — | — |
| 2013-10-07 | $12.95 | $13.38 | 25,000 | — | — |
| 2013-10-04 | $13.13 | $13.56 | 15,900 | — | — |
| 2013-10-03 | $13.20 | $13.63 | 10,800 | — | — |
| 2013-10-02 | $13.46 | $13.90 | 29,400 | — | — |
| 2013-10-01 | $13.59 | $14.04 | 28,500 | — | — |
| 2013-09-30 | $13.09 | $13.52 | 45,000 | — | — |
| 2013-09-27 | $12.81 | $13.23 | 13,500 | — | — |
| 2013-09-26 | $13.11 | $13.54 | 52,500 | — | — |
| 2013-09-25 | $13.08 | $13.51 | 45,500 | — | — |
| 2013-09-24 | $12.97 | $13.40 | 23,700 | — | — |
| 2013-09-23 | $12.61 | $13.02 | 46,200 | — | — |
| 2013-09-20 | $12.97 | $13.40 | 113,400 | — | — |
| 2013-09-19 | $12.24 | $12.64 | 124,200 | — | — |
| 2013-09-18 | $12.06 | $12.46 | 146,000 | — | — |
| 2013-09-17 | $10.75 | $11.10 | 30,200 | — | — |
| 2013-09-16 | $10.63 | $10.98 | 11,800 | — | — |
| 2013-09-13 | $10.60 | $10.95 | 35,700 | — | — |
| 2013-09-12 | $10.83 | $11.19 | 121,700 | — | — |
| 2013-09-11 | $10.74 | $11.09 | 115,700 | — | — |
| 2013-09-10 | $9.75 | $10.07 | 111,800 | — | — |
| 2013-09-09 | $8.97 | $9.26 | 52,600 | — | — |
| 2013-09-06 | $9.10 | $9.40 | 32,400 | — | — |
| 2013-09-05 | $9.09 | $9.39 | 9,300 | — | — |
| 2013-09-04 | $8.91 | $9.20 | 13,400 | — | — |
| 2013-09-03 | $8.97 | $9.26 | 10,600 | — | — |
| 2013-08-30 | $8.88 | $9.17 | 2,900 | — | — |
| 2013-08-29 | $8.90 | $9.19 | 7,500 | — | — |
| 2013-08-28 | $8.91 | $9.20 | 17,500 | — | — |
| 2013-08-27 | $8.88 | $9.17 | 18,700 | — | — |
| 2013-08-26 | $9.07 | $9.37 | 45,500 | — | — |
| 2013-08-23 | $9.09 | $9.39 | 527,400 | — | — |
| 2013-08-22 | $8.55 | $8.83 | 5,700 | — | — |
| 2013-08-21 | $8.75 | $9.04 | 8,700 | — | — |
| 2013-08-20 | $8.74 | $9.03 | 4,500 | — | — |
| 2013-08-19 | $8.68 | $8.96 | 8,600 | — | — |
| 2013-08-16 | $8.69 | $8.98 | 4,000 | — | — |
| 2013-08-15 | $8.63 | $8.84 | 24,600 | — | — |
| 2013-08-14 | $8.71 | $8.92 | 11,100 | — | — |
| 2013-08-13 | $8.78 | $8.99 | 28,500 | — | — |
| 2013-08-12 | $8.82 | $9.04 | 28,900 | — | — |
| 2013-08-09 | $8.92 | $9.14 | 20,700 | — | — |
| 2013-08-08 | $9.03 | $9.25 | 111,800 | — | — |
| 2013-08-07 | $9.13 | $9.35 | 244,300 | — | — |
| 2013-08-06 | $9.52 | $9.75 | 11,400 | — | — |
| 2013-08-05 | $9.21 | $9.44 | 17,000 | — | — |
| 2013-08-02 | $8.99 | $9.21 | 300 | — | — |
| 2013-08-01 | $9.12 | $9.34 | 21,300 | — | — |
| 2013-07-31 | $9.09 | $9.31 | 2,600 | — | — |
| 2013-07-30 | $9.12 | $9.34 | 1,900 | — | — |
| 2013-07-29 | $9.07 | $9.29 | 7,000 | — | — |
| 2013-07-26 | $9.00 | $9.22 | 19,500 | — | — |
| 2013-07-25 | $8.98 | $9.20 | 9,000 | — | — |
| 2013-07-24 | $8.94 | $9.16 | 12,300 | — | — |
| 2013-07-23 | $8.92 | $9.14 | 5,500 | — | — |
| 2013-07-22 | $8.95 | $9.17 | 2,100 | — | — |
| 2013-07-19 | $8.98 | $9.20 | 3,100 | — | — |
| 2013-07-18 | $9.16 | $9.38 | 21,000 | — | — |
| 2013-07-17 | $8.83 | $9.05 | 4,900 | — | — |
| 2013-07-16 | $8.77 | $8.98 | 800 | — | — |
| 2013-07-15 | $8.93 | $9.15 | 17,600 | — | — |
| 2013-07-12 | $8.75 | $8.96 | 8,900 | — | — |
| 2013-07-11 | $8.74 | $8.95 | 4,900 | — | — |
| 2013-07-10 | $8.72 | $8.93 | 6,300 | — | — |
| 2013-07-09 | $8.79 | $9.00 | 23,800 | — | — |
| 2013-07-08 | $8.64 | $8.85 | 5,900 | — | — |
| 2013-07-05 | $8.17 | $8.37 | 1,300 | — | — |
| 2013-07-03 | $8.20 | $8.40 | 8,600 | — | — |
| 2013-07-02 | $8.25 | $8.45 | 1,200 | — | — |
| 2013-07-01 | $8.14 | $8.34 | 18,700 | — | — |
| 2013-06-28 | $8.17 | $8.37 | 18,600 | — | — |
| 2013-06-27 | $8.05 | $8.25 | 16,400 | — | — |
| 2013-06-26 | $7.80 | $7.99 | 6,200 | — | — |
| 2013-06-25 | $7.74 | $7.93 | 2,300 | — | — |
| 2013-06-24 | $7.77 | $7.96 | 11,300 | — | — |
| 2013-06-21 | $7.96 | $8.15 | 6,200 | — | — |
| 2013-06-20 | $7.81 | $8.00 | 7,500 | — | — |
| 2013-06-19 | $7.90 | $8.09 | 1,800 | — | — |
| 2013-06-18 | $7.86 | $8.05 | 1,400 | — | — |
| 2013-06-17 | $7.92 | $8.11 | 8,900 | — | — |
| 2013-06-14 | $7.94 | $8.13 | 1,100 | — | — |
| 2013-06-13 | $7.94 | $8.13 | 4,000 | — | — |
| 2013-06-12 | $7.90 | $8.09 | 4,600 | — | — |
| 2013-06-11 | $7.91 | $8.10 | 3,500 | — | — |
| 2013-06-10 | $7.97 | $8.16 | 5,200 | — | — |
| 2013-06-07 | $8.02 | $8.22 | 1,600 | — | — |
| 2013-06-06 | $7.94 | $8.13 | 1,500 | — | — |
| 2013-06-05 | $7.99 | $8.19 | 5,900 | — | — |
| 2013-06-04 | $7.95 | $8.14 | 10,100 | — | — |
| 2013-06-03 | $8.09 | $8.29 | 7,500 | — | — |
| 2013-05-31 | $8.04 | $8.24 | 6,700 | — | — |
| 2013-05-30 | $7.95 | $8.14 | 17,200 | — | — |
| 2013-05-29 | $7.94 | $8.13 | 17,100 | — | — |
| 2013-05-28 | $8.17 | $8.37 | 8,100 | — | — |
| 2013-05-24 | $8.16 | $8.36 | 14,100 | — | — |
| 2013-05-23 | $8.19 | $8.39 | 3,500 | — | — |
| 2013-05-22 | $8.17 | $8.37 | 23,100 | — | — |
| 2013-05-21 | $8.23 | $8.43 | 6,600 | — | — |
| 2013-05-20 | $7.95 | $8.14 | 39,300 | — | — |
| 2013-05-17 | $8.02 | $8.22 | 2,000 | — | — |
| 2013-05-16 | $8.19 | $8.39 | 26,200 | — | — |
| 2013-05-15 | $7.95 | $8.07 | 8,600 | — | — |
| 2013-05-14 | $7.72 | $7.84 | 36,700 | — | — |
| 2013-05-13 | $7.73 | $7.85 | 8,600 | — | — |
| 2013-05-10 | $7.85 | $7.97 | 23,900 | — | — |
| 2013-05-09 | $7.60 | $7.72 | 2,500 | — | — |
| 2013-05-08 | $7.74 | $7.86 | 11,700 | — | — |
| 2013-05-07 | $7.70 | $7.82 | 2,700 | — | — |
| 2013-05-06 | $7.55 | $7.67 | 35,400 | — | — |
| 2013-05-03 | $7.58 | $7.70 | 6,100 | — | — |
| 2013-05-02 | $7.50 | $7.62 | 8,900 | — | — |
| 2013-05-01 | $7.49 | $7.61 | 5,000 | — | — |
| 2013-04-30 | $7.51 | $7.63 | 5,100 | — | — |
| 2013-04-29 | $7.60 | $7.72 | 2,900 | — | — |
| 2013-04-26 | $7.44 | $7.55 | 4,300 | — | — |
| 2013-04-25 | $7.44 | $7.55 | 300 | — | — |
| 2013-04-24 | $7.62 | $7.74 | 7,600 | — | — |
| 2013-04-23 | $7.57 | $7.69 | 5,600 | — | — |
| 2013-04-22 | $7.59 | $7.71 | 4,200 | — | — |
| 2013-04-19 | $7.48 | $7.60 | 19,700 | — | — |
| 2013-04-18 | $7.40 | $7.51 | 2,600 | — | — |
| 2013-04-17 | $7.47 | $7.59 | 600 | — | — |
| 2013-04-16 | $7.73 | $7.85 | 6,500 | — | — |
| 2013-04-15 | $7.76 | $7.88 | 17,200 | — | — |
| 2013-04-12 | $7.55 | $7.67 | 6,700 | — | — |
| 2013-04-11 | $7.80 | $7.92 | 7,500 | — | — |
| 2013-04-10 | $7.67 | $7.79 | 8,000 | — | — |
| 2013-04-09 | $7.74 | $7.86 | 5,100 | — | — |
| 2013-04-08 | $7.84 | $7.96 | 7,300 | — | — |
| 2013-04-05 | $7.83 | $7.95 | 10,400 | — | — |
| 2013-04-04 | $7.73 | $7.85 | 2,900 | — | — |
| 2013-04-03 | $7.79 | $7.91 | 6,500 | — | — |
| 2013-04-02 | $7.71 | $7.83 | 30,400 | — | — |
| 2013-04-01 | $7.88 | $8.00 | 19,700 | — | — |
| 2013-03-28 | $7.94 | $8.06 | 10,900 | — | — |
| 2013-03-27 | $7.90 | $8.02 | 5,700 | — | — |
| 2013-03-26 | $7.81 | $7.93 | 10,900 | — | — |
| 2013-03-25 | $7.88 | $8.00 | 25,900 | — | — |
| 2013-03-22 | $7.89 | $8.01 | 8,200 | — | — |
| 2013-03-21 | $7.85 | $7.97 | 23,000 | — | — |
| 2013-03-20 | $7.80 | $7.92 | 24,900 | — | — |
| 2013-03-19 | $7.89 | $8.01 | 28,900 | — | — |
| 2013-03-18 | $7.78 | $7.90 | 17,400 | — | — |
| 2013-03-15 | $7.89 | $8.01 | 6,500 | — | — |
| 2013-03-14 | $7.79 | $7.91 | 8,600 | — | — |
| 2013-03-13 | $7.78 | $7.90 | 10,000 | — | — |
| 2013-03-12 | $7.80 | $7.92 | 18,100 | — | — |
| 2013-03-11 | $7.75 | $7.87 | 13,000 | — | — |
| 2013-03-08 | $7.93 | $8.05 | 13,300 | — | — |
| 2013-03-07 | $7.74 | $7.86 | 6,800 | — | — |
| 2013-03-06 | $7.96 | $8.08 | 9,000 | — | — |
| 2013-03-05 | $7.96 | $8.08 | 8,900 | — | — |
| 2013-03-04 | $7.93 | $8.05 | 2,400 | — | — |
| 2013-03-01 | $7.89 | $8.01 | 4,500 | — | — |
| 2013-02-28 | $7.90 | $8.02 | 4,000 | — | — |
| 2013-02-27 | $7.93 | $8.05 | 5,000 | — | — |
| 2013-02-26 | $7.80 | $7.92 | 2,700 | — | — |
| 2013-02-25 | $7.80 | $7.92 | 3,700 | — | — |
| 2013-02-22 | $7.86 | $7.98 | 3,800 | — | — |
| 2013-02-21 | $7.64 | $7.76 | 4,500 | — | — |
| 2013-02-20 | $7.71 | $7.83 | 2,300 | — | — |
| 2013-02-19 | $7.77 | $7.89 | 9,600 | — | — |
| 2013-02-15 | $7.93 | $8.05 | 3,600 | — | — |
| 2013-02-14 | $7.94 | $8.00 | 12,800 | — | — |
| 2013-02-13 | $8.12 | $8.18 | 3,900 | — | — |
| 2013-02-12 | $8.04 | $8.10 | 5,000 | — | — |
| 2013-02-11 | $7.81 | $7.87 | 6,400 | — | — |
| 2013-02-08 | $8.11 | $8.17 | 7,100 | — | — |
| 2013-02-07 | $8.11 | $8.17 | 4,700 | — | — |
| 2013-02-06 | $8.07 | $8.13 | 6,900 | — | — |
| 2013-02-05 | $8.17 | $8.23 | 1,500 | — | — |
| 2013-02-04 | $8.10 | $8.16 | 0 | — | — |
| 2013-02-01 | $8.10 | $8.16 | 2,800 | — | — |
| 2013-01-31 | $8.04 | $8.10 | 6,600 | — | — |
| 2013-01-30 | $8.10 | $8.16 | 13,700 | — | — |
| 2013-01-29 | $7.96 | $8.02 | 7,500 | — | — |
| 2013-01-28 | $7.88 | $7.94 | 6,100 | — | — |
| 2013-01-25 | $7.80 | $7.86 | 18,400 | — | — |
| 2013-01-24 | $7.89 | $7.95 | 8,100 | — | — |
| 2013-01-23 | $7.88 | $7.94 | 12,300 | — | — |
| 2013-01-22 | $7.61 | $7.67 | 4,800 | — | — |
| 2013-01-18 | $7.76 | $7.82 | 14,700 | — | — |
| 2013-01-17 | $8.09 | $8.15 | 19,100 | — | — |
| 2013-01-16 | $8.06 | $8.12 | 16,400 | — | — |
| 2013-01-15 | $7.76 | $7.82 | 6,800 | — | — |
| 2013-01-14 | $7.76 | $7.82 | 5,300 | — | — |
| 2013-01-11 | $7.66 | $7.72 | 300 | — | — |
| 2013-01-10 | $7.67 | $7.73 | 16,900 | — | — |
| 2013-01-09 | $7.70 | $7.76 | 15,100 | — | — |
| 2013-01-08 | $7.53 | $7.59 | 32,500 | — | — |
| 2013-01-07 | $7.50 | $7.56 | 38,000 | — | — |
| 2013-01-04 | $7.28 | $7.34 | 10,000 | — | — |
| 2013-01-03 | $7.31 | $7.37 | 34,800 | — | — |
| 2013-01-02 | $7.33 | $7.39 | 15,600 | — | — |