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
- 1985-03-07 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 | $9.44 | $27.79 | 2,600 | — | — |
| 2013-12-30 | $9.13 | $26.88 | 6,300 | — | — |
| 2013-12-27 | $8.50 | $25.03 | 0 | — | — |
| 2013-12-26 | $8.50 | $25.03 | 0 | — | — |
| 2013-12-24 | $8.50 | $25.03 | 300 | — | — |
| 2013-12-23 | $8.55 | $25.17 | 600 | — | — |
| 2013-12-20 | $8.33 | $24.53 | 0 | — | — |
| 2013-12-19 | $8.33 | $24.53 | 0 | — | — |
| 2013-12-18 | $8.33 | $24.53 | 200 | — | — |
| 2013-12-17 | $8.33 | $24.53 | 100 | — | — |
| 2013-12-16 | $8.44 | $24.85 | 300 | — | — |
| 2013-12-13 | $8.34 | $24.56 | 0 | — | — |
| 2013-12-12 | $8.34 | $24.56 | 0 | — | — |
| 2013-12-11 | $8.34 | $24.56 | 200 | — | — |
| 2013-12-10 | $8.40 | $24.73 | 200 | — | — |
| 2013-12-09 | $8.26 | $24.32 | 500 | — | — |
| 2013-12-06 | $8.20 | $24.14 | 700 | — | — |
| 2013-12-05 | $8.50 | $25.03 | 300 | — | — |
| 2013-12-04 | $8.53 | $25.11 | 800 | — | — |
| 2013-12-03 | $8.35 | $24.58 | 1,200 | — | — |
| 2013-12-02 | $8.25 | $24.29 | 1,200 | — | — |
| 2013-11-29 | $8.46 | $24.91 | 0 | — | — |
| 2013-11-27 | $8.46 | $24.91 | 1,200 | — | — |
| 2013-11-26 | $8.38 | $24.67 | 0 | — | — |
| 2013-11-25 | $8.38 | $24.67 | 700 | — | — |
| 2013-11-22 | $8.50 | $25.03 | 300 | — | — |
| 2013-11-21 | $8.45 | $24.88 | 0 | — | — |
| 2013-11-20 | $8.45 | $24.88 | 1,200 | — | — |
| 2013-11-19 | $8.38 | $24.67 | 3,100 | — | — |
| 2013-11-18 | $8.40 | $24.73 | 1,100 | — | — |
| 2013-11-15 | $8.58 | $25.26 | 500 | — | — |
| 2013-11-14 | $8.65 | $25.47 | 500 | — | — |
| 2013-11-13 | $8.63 | $25.41 | 600 | — | — |
| 2013-11-12 | $8.82 | $25.97 | 800 | — | — |
| 2013-11-11 | $8.70 | $25.62 | 600 | — | — |
| 2013-11-08 | $8.77 | $25.82 | 900 | — | — |
| 2013-11-07 | $8.83 | $26.00 | 500 | — | — |
| 2013-11-06 | $8.85 | $26.06 | 600 | — | — |
| 2013-11-05 | $8.90 | $26.20 | 500 | — | — |
| 2013-11-04 | $8.95 | $26.35 | 600 | — | — |
| 2013-11-01 | $8.85 | $26.06 | 0 | — | — |
| 2013-10-31 | $8.85 | $26.06 | 0 | — | — |
| 2013-10-30 | $8.85 | $26.06 | 600 | — | — |
| 2013-10-29 | $8.85 | $26.06 | 1,000 | — | — |
| 2013-10-28 | $8.90 | $26.20 | 0 | — | — |
| 2013-10-25 | $8.90 | $26.20 | 0 | — | — |
| 2013-10-24 | $8.90 | $26.20 | 100 | — | — |
| 2013-10-23 | $8.95 | $26.35 | 2,300 | — | — |
| 2013-10-22 | $9.05 | $26.65 | 0 | — | — |
| 2013-10-21 | $9.05 | $26.65 | 2,000 | — | — |
| 2013-10-18 | $9.08 | $26.73 | 1,900 | — | — |
| 2013-10-17 | $9.01 | $26.53 | 400 | — | — |
| 2013-10-16 | $9.15 | $26.94 | 3,600 | — | — |
| 2013-10-15 | $9.11 | $26.82 | 1,200 | — | — |
| 2013-10-14 | $9.37 | $27.59 | 0 | — | — |
| 2013-10-11 | $9.37 | $27.59 | 0 | — | — |
| 2013-10-10 | $9.37 | $27.59 | 0 | — | — |
| 2013-10-09 | $9.37 | $27.59 | 1,500 | — | — |
| 2013-10-08 | $9.30 | $27.38 | 700 | — | — |
| 2013-10-07 | $9.14 | $26.91 | 100 | — | — |
| 2013-10-04 | $9.13 | $26.88 | 400 | — | — |
| 2013-10-03 | $9.19 | $27.06 | 0 | — | — |
| 2013-10-02 | $9.19 | $27.06 | 1,700 | — | — |
| 2013-10-01 | $9.05 | $26.65 | 700 | — | — |
| 2013-09-30 | $8.92 | $26.26 | 1,800 | — | — |
| 2013-09-27 | $9.24 | $27.21 | 0 | — | — |
| 2013-09-26 | $9.24 | $27.21 | 1,900 | — | — |
| 2013-09-25 | $8.85 | $26.06 | 3,900 | — | — |
| 2013-09-24 | $8.74 | $25.73 | 500 | — | — |
| 2013-09-23 | $8.65 | $25.47 | 3,000 | — | — |
| 2013-09-20 | $8.92 | $26.26 | 1,700 | — | — |
| 2013-09-19 | $8.60 | $25.32 | 100 | — | — |
| 2013-09-18 | $8.61 | $25.35 | 1,500 | — | — |
| 2013-09-17 | $8.16 | $24.03 | 1,000 | — | — |
| 2013-09-16 | $8.14 | $23.97 | 3,700 | — | — |
| 2013-09-13 | $8.82 | $25.97 | 300 | — | — |
| 2013-09-12 | $8.92 | $26.26 | 700 | — | — |
| 2013-09-11 | $8.55 | $25.17 | 0 | — | — |
| 2013-09-10 | $8.55 | $25.17 | 2,000 | — | — |
| 2013-09-09 | $8.53 | $25.11 | 400 | — | — |
| 2013-09-06 | $8.67 | $25.53 | 300 | — | — |
| 2013-09-05 | $8.60 | $25.32 | 1,200 | — | — |
| 2013-09-04 | $8.66 | $25.50 | 0 | — | — |
| 2013-09-03 | $8.75 | $25.76 | 0 | — | — |
| 2013-08-30 | $8.75 | $25.76 | 600 | — | — |
| 2013-08-29 | $8.66 | $25.50 | 3,800 | — | — |
| 2013-08-28 | $8.40 | $24.73 | 4,200 | — | — |
| 2013-08-27 | $8.30 | $24.44 | 4,200 | — | — |
| 2013-08-26 | $8.02 | $23.61 | 700 | — | — |
| 2013-08-23 | $7.99 | $23.52 | 800 | — | — |
| 2013-08-22 | $7.80 | $22.97 | 1,500 | — | — |
| 2013-08-21 | $7.65 | $22.52 | 2,900 | — | — |
| 2013-08-20 | $7.45 | $21.93 | 3,500 | — | — |
| 2013-08-19 | $7.50 | $22.08 | 1,300 | — | — |
| 2013-08-16 | $7.06 | $20.79 | 0 | — | — |
| 2013-08-15 | $7.06 | $20.79 | 2,000 | — | — |
| 2013-08-14 | $7.25 | $21.35 | 900 | — | — |
| 2013-08-13 | $7.42 | $21.85 | 3,200 | — | — |
| 2013-08-12 | $7.32 | $21.55 | 900 | — | — |
| 2013-08-09 | $7.35 | $21.64 | 700 | — | — |
| 2013-08-08 | $7.40 | $21.79 | 4,400 | — | — |
| 2013-08-07 | $7.51 | $22.11 | 300 | — | — |
| 2013-08-06 | $7.52 | $22.14 | 1,400 | — | — |
| 2013-08-05 | $7.61 | $22.41 | 0 | — | — |
| 2013-08-02 | $7.61 | $22.41 | 600 | — | — |
| 2013-08-01 | $7.50 | $22.08 | 900 | — | — |
| 2013-07-31 | $7.50 | $22.08 | 0 | — | — |
| 2013-07-30 | $7.50 | $22.08 | 3,500 | — | — |
| 2013-07-29 | $7.51 | $22.11 | 0 | — | — |
| 2013-07-26 | $7.51 | $22.11 | 2,000 | — | — |
| 2013-07-25 | $7.67 | $22.58 | 2,100 | — | — |
| 2013-07-24 | $7.57 | $22.29 | 0 | — | — |
| 2013-07-23 | $7.57 | $22.29 | 1,200 | — | — |
| 2013-07-22 | $7.55 | $22.23 | 1,600 | — | — |
| 2013-07-19 | $7.65 | $22.52 | 200 | — | — |
| 2013-07-18 | $7.64 | $22.49 | 2,900 | — | — |
| 2013-07-17 | $7.26 | $21.38 | 6,300 | — | — |
| 2013-07-16 | $7.51 | $22.11 | 1,500 | — | — |
| 2013-07-15 | $7.90 | $23.26 | 5,600 | — | — |
| 2013-07-12 | $7.82 | $23.02 | 7,300 | — | — |
| 2013-07-11 | $8.00 | $23.55 | 7,600 | — | — |
| 2013-07-10 | $8.06 | $23.73 | 12,500 | — | — |
| 2013-07-09 | $8.41 | $24.76 | 2,600 | — | — |
| 2013-07-08 | $8.38 | $24.67 | 6,300 | — | — |
| 2013-07-05 | $8.84 | $26.03 | 2,200 | — | — |
| 2013-07-03 | $9.03 | $26.59 | 300 | — | — |
| 2013-07-02 | $9.04 | $26.62 | 100 | — | — |
| 2013-07-01 | $8.82 | $25.97 | 900 | — | — |
| 2013-06-28 | $8.90 | $26.20 | 1,700 | — | — |
| 2013-06-27 | $8.90 | $26.20 | 600 | — | — |
| 2013-06-26 | $8.90 | $26.20 | 5,400 | — | — |
| 2013-06-25 | $8.50 | $25.03 | 2,700 | — | — |
| 2013-06-24 | $8.29 | $24.41 | 1,100 | — | — |
| 2013-06-21 | $8.15 | $24.00 | 2,000 | — | — |
| 2013-06-20 | $8.26 | $24.32 | 2,700 | — | — |
| 2013-06-19 | $8.20 | $24.14 | 8,100 | — | — |
| 2013-06-18 | $7.50 | $22.08 | 5,600 | — | — |
| 2013-06-17 | $6.59 | $19.40 | 2,700 | — | — |
| 2013-06-14 | $6.89 | $20.29 | 2,300 | — | — |
| 2013-06-13 | $6.60 | $19.43 | 0 | — | — |
| 2013-06-12 | $6.60 | $19.43 | 100 | — | — |
| 2013-06-11 | $6.85 | $20.17 | 0 | — | — |
| 2013-06-10 | $6.85 | $20.17 | 600 | — | — |
| 2013-06-07 | $6.90 | $20.32 | 300 | — | — |
| 2013-06-06 | $7.00 | $20.61 | 1,800 | — | — |
| 2013-06-05 | $7.15 | $21.05 | 400 | — | — |
| 2013-06-04 | $7.05 | $20.76 | 200 | — | — |
| 2013-06-03 | $7.06 | $20.79 | 700 | — | — |
| 2013-05-31 | $7.05 | $20.76 | 4,200 | — | — |
| 2013-05-30 | $7.10 | $20.90 | 8,800 | — | — |
| 2013-05-29 | $7.45 | $21.93 | 2,100 | — | — |
| 2013-05-28 | $7.00 | $20.61 | 700 | — | — |
| 2013-05-24 | $7.10 | $20.90 | 1,800 | — | — |
| 2013-05-23 | $7.20 | $21.20 | 2,900 | — | — |
| 2013-05-22 | $6.85 | $20.17 | 4,400 | — | — |
| 2013-05-21 | $7.35 | $21.64 | 7,900 | — | — |
| 2013-05-20 | $6.40 | $18.84 | 9,000 | — | — |
| 2013-05-17 | $6.59 | $19.40 | 16,400 | — | — |
| 2013-05-16 | $6.44 | $18.96 | 26,500 | — | — |
| 2013-05-15 | $7.31 | $21.52 | 17,700 | — | — |
| 2013-05-14 | $7.58 | $22.32 | 82,800 | — | — |
| 2013-05-13 | $8.94 | $26.32 | 24,400 | — | — |
| 2013-05-10 | $7.60 | $22.38 | 13,600 | — | — |
| 2013-05-09 | $6.80 | $20.02 | 400 | — | — |
| 2013-05-08 | $6.85 | $20.17 | 1,700 | — | — |
| 2013-05-07 | $6.91 | $20.34 | 2,200 | — | — |
| 2013-05-06 | $6.93 | $20.40 | 2,700 | — | — |
| 2013-05-03 | $6.65 | $19.58 | 400 | — | — |
| 2013-05-02 | $6.42 | $18.90 | 4,900 | — | — |
| 2013-05-01 | $6.55 | $19.29 | 1,400 | — | — |
| 2013-04-30 | $6.70 | $19.73 | 6,200 | — | — |
| 2013-04-29 | $6.45 | $18.99 | 10,100 | — | — |
| 2013-04-26 | $6.17 | $18.17 | 2,400 | — | — |
| 2013-04-25 | $5.89 | $17.34 | 3,700 | — | — |
| 2013-04-24 | $5.65 | $16.64 | 500 | — | — |
| 2013-04-23 | $5.65 | $16.64 | 1,400 | — | — |
| 2013-04-22 | $5.62 | $16.55 | 1,700 | — | — |
| 2013-04-19 | $5.51 | $16.22 | 4,000 | — | — |
| 2013-04-18 | $5.60 | $16.49 | 0 | — | — |
| 2013-04-17 | $5.60 | $16.49 | 3,300 | — | — |
| 2013-04-16 | $5.75 | $16.93 | 700 | — | — |
| 2013-04-15 | $5.65 | $16.64 | 2,800 | — | — |
| 2013-04-12 | $5.60 | $16.49 | 600 | — | — |
| 2013-04-11 | $5.60 | $16.49 | 4,900 | — | — |
| 2013-04-10 | $5.40 | $15.90 | 5,900 | — | — |
| 2013-04-09 | $5.36 | $15.78 | 1,800 | — | — |
| 2013-04-08 | $5.45 | $16.05 | 0 | — | — |
| 2013-04-05 | $5.45 | $16.05 | 200 | — | — |
| 2013-04-04 | $5.35 | $15.75 | 0 | — | — |
| 2013-04-03 | $5.35 | $15.75 | 4,800 | — | — |
| 2013-04-02 | $5.56 | $16.37 | 300 | — | — |
| 2013-04-01 | $5.52 | $16.25 | 1,300 | — | — |
| 2013-03-28 | $5.37 | $15.81 | 5,100 | — | — |
| 2013-03-27 | $5.53 | $16.28 | 2,900 | — | — |
| 2013-03-26 | $5.58 | $16.43 | 0 | — | — |
| 2013-03-25 | $5.58 | $16.43 | 200 | — | — |
| 2013-03-22 | $5.49 | $16.16 | 4,000 | — | — |
| 2013-03-21 | $5.71 | $16.81 | 100 | — | — |
| 2013-03-20 | $5.75 | $16.93 | 100 | — | — |
| 2013-03-19 | $5.78 | $17.02 | 0 | — | — |
| 2013-03-18 | $5.78 | $17.02 | 2,700 | — | — |
| 2013-03-15 | $5.69 | $16.75 | 0 | — | — |
| 2013-03-14 | $5.69 | $16.75 | 400 | — | — |
| 2013-03-13 | $5.60 | $16.49 | 200 | — | — |
| 2013-03-12 | $5.57 | $16.40 | 900 | — | — |
| 2013-03-11 | $5.61 | $16.52 | 400 | — | — |
| 2013-03-08 | $5.52 | $16.25 | 1,100 | — | — |
| 2013-03-07 | $5.40 | $15.90 | 600 | — | — |
| 2013-03-06 | $5.41 | $15.93 | 700 | — | — |
| 2013-03-05 | $5.31 | $15.63 | 100 | — | — |
| 2013-03-04 | $5.34 | $15.72 | 1,800 | — | — |
| 2013-03-01 | $5.21 | $15.34 | 600 | — | — |
| 2013-02-28 | $5.00 | $14.72 | 600 | — | — |
| 2013-02-27 | $4.99 | $14.69 | 7,600 | — | — |
| 2013-02-26 | $5.06 | $14.90 | 1,000 | — | — |
| 2013-02-25 | $5.30 | $15.60 | 2,700 | — | — |
| 2013-02-22 | $5.55 | $16.34 | 2,800 | — | — |
| 2013-02-21 | $5.55 | $16.34 | 7,900 | — | — |
| 2013-02-20 | $6.10 | $17.96 | 7,700 | — | — |
| 2013-02-19 | $6.39 | $18.81 | 17,900 | — | — |
| 2013-02-15 | $5.49 | $16.16 | 5,500 | — | — |
| 2013-02-14 | $4.70 | $13.84 | 300 | — | — |
| 2013-02-13 | $4.55 | $13.40 | 0 | — | — |
| 2013-02-12 | $4.55 | $13.40 | 200 | — | — |
| 2013-02-11 | $4.55 | $13.40 | 400 | — | — |
| 2013-02-08 | $4.55 | $13.40 | 0 | — | — |
| 2013-02-07 | $4.55 | $13.40 | 1,000 | — | — |
| 2013-02-06 | $4.38 | $12.90 | 400 | — | — |
| 2013-02-05 | $4.33 | $12.75 | 800 | — | — |
| 2013-02-04 | $4.18 | $12.31 | 1,300 | — | — |
| 2013-02-01 | $4.30 | $12.66 | 1,800 | — | — |
| 2013-01-31 | $4.15 | $12.22 | 0 | — | — |
| 2013-01-30 | $4.15 | $12.22 | 700 | — | — |
| 2013-01-29 | $4.28 | $12.60 | 0 | — | — |
| 2013-01-28 | $4.28 | $12.60 | 0 | — | — |
| 2013-01-25 | $4.28 | $12.60 | 800 | — | — |
| 2013-01-24 | $4.24 | $12.48 | 100 | — | — |
| 2013-01-23 | $4.21 | $12.40 | 800 | — | — |
| 2013-01-22 | $4.17 | $12.28 | 3,500 | — | — |
| 2013-01-18 | $4.27 | $12.57 | 0 | — | — |
| 2013-01-17 | $4.27 | $12.57 | 0 | — | — |
| 2013-01-16 | $4.27 | $12.57 | 0 | — | — |
| 2013-01-15 | $4.27 | $12.57 | 700 | — | — |
| 2013-01-14 | $4.27 | $12.57 | 0 | — | — |
| 2013-01-11 | $4.27 | $12.57 | 0 | — | — |
| 2013-01-10 | $4.27 | $12.57 | 11,900 | — | — |
| 2013-01-09 | $4.52 | $13.31 | 1,200 | — | — |
| 2013-01-08 | $4.58 | $13.48 | 600 | — | — |
| 2013-01-07 | $4.79 | $14.10 | 3,700 | — | — |
| 2013-01-04 | $4.16 | $12.25 | 100 | — | — |
| 2013-01-03 | $4.15 | $12.22 | 400 | — | — |
| 2013-01-02 | $4.34 | $12.78 | 0 | — | — |