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
- 1996-04-30 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 | $14.00 | $15.23 | 41,200 | — | — |
| 2013-12-30 | $12.44 | $13.53 | 20,200 | — | — |
| 2013-12-27 | $12.48 | $13.58 | 34,300 | — | — |
| 2013-12-26 | $12.84 | $13.97 | 45,050 | — | — |
| 2013-12-24 | $12.24 | $13.31 | 31,475 | — | — |
| 2013-12-23 | $12.48 | $13.58 | 41,975 | — | — |
| 2013-12-20 | $12.44 | $13.53 | 73,525 | — | — |
| 2013-12-19 | $11.48 | $12.49 | 66,575 | — | — |
| 2013-12-18 | $11.28 | $12.27 | 51,800 | — | — |
| 2013-12-17 | $11.64 | $12.66 | 40,375 | — | — |
| 2013-12-16 | $11.80 | $12.84 | 88,625 | — | — |
| 2013-12-13 | $12.44 | $13.53 | 13,175 | — | — |
| 2013-12-12 | $12.52 | $13.62 | 25,150 | — | — |
| 2013-12-11 | $12.72 | $13.84 | 25,350 | — | — |
| 2013-12-10 | $12.60 | $13.71 | 16,775 | — | — |
| 2013-12-09 | $12.64 | $13.75 | 79,125 | — | — |
| 2013-12-06 | $12.44 | $13.53 | 36,675 | — | — |
| 2013-12-05 | $12.72 | $13.84 | 42,500 | — | — |
| 2013-12-04 | $13.12 | $14.27 | 95,800 | — | — |
| 2013-12-03 | $12.88 | $14.01 | 50,525 | — | — |
| 2013-12-02 | $12.76 | $13.88 | 123,975 | — | — |
| 2013-11-29 | $12.56 | $13.66 | 17,875 | — | — |
| 2013-11-27 | $12.40 | $13.49 | 36,575 | — | — |
| 2013-11-26 | $12.28 | $13.36 | 64,750 | — | — |
| 2013-11-25 | $12.20 | $13.27 | 242,425 | — | — |
| 2013-11-22 | $11.36 | $12.36 | 36,600 | — | — |
| 2013-11-21 | $10.72 | $11.66 | 48,025 | — | — |
| 2013-11-20 | $11.20 | $12.18 | 70,300 | — | — |
| 2013-11-19 | $11.36 | $12.36 | 80,925 | — | — |
| 2013-11-18 | $12.28 | $13.36 | 206,175 | — | — |
| 2013-11-15 | $11.40 | $12.40 | 74,725 | — | — |
| 2013-11-14 | $11.40 | $12.40 | 133,125 | — | — |
| 2013-11-13 | $10.40 | $11.31 | 47,650 | — | — |
| 2013-11-12 | $10.56 | $11.49 | 20,500 | — | — |
| 2013-11-11 | $10.16 | $11.05 | 28,425 | — | — |
| 2013-11-08 | $10.12 | $11.01 | 16,550 | — | — |
| 2013-11-07 | $10.00 | $10.88 | 7,050 | — | — |
| 2013-11-06 | $10.08 | $10.97 | 16,225 | — | — |
| 2013-11-05 | $9.92 | $10.79 | 33,350 | — | — |
| 2013-11-04 | $10.00 | $10.88 | 99,725 | — | — |
| 2013-11-01 | $11.20 | $12.18 | 40,550 | — | — |
| 2013-10-31 | $11.36 | $12.36 | 30,525 | — | — |
| 2013-10-30 | $11.08 | $12.05 | 51,225 | — | — |
| 2013-10-29 | $11.32 | $12.31 | 37,300 | — | — |
| 2013-10-28 | $11.28 | $12.27 | 31,400 | — | — |
| 2013-10-25 | $11.04 | $12.01 | 9,950 | — | — |
| 2013-10-24 | $10.88 | $11.84 | 11,725 | — | — |
| 2013-10-23 | $10.68 | $11.62 | 30,525 | — | — |
| 2013-10-22 | $10.80 | $11.75 | 46,925 | — | — |
| 2013-10-21 | $10.64 | $11.57 | 87,625 | — | — |
| 2013-10-18 | $10.60 | $11.53 | 108,450 | — | — |
| 2013-10-17 | $10.20 | $11.10 | 111,225 | — | — |
| 2013-10-16 | $9.76 | $10.62 | 12,800 | — | — |
| 2013-10-15 | $9.68 | $10.53 | 16,075 | — | — |
| 2013-10-14 | $9.68 | $10.53 | 26,250 | — | — |
| 2013-10-11 | $9.68 | $10.53 | 16,675 | — | — |
| 2013-10-10 | $9.64 | $10.49 | 4,925 | — | — |
| 2013-10-09 | $9.68 | $10.53 | 11,550 | — | — |
| 2013-10-08 | $9.60 | $10.44 | 20,050 | — | — |
| 2013-10-07 | $9.52 | $10.36 | 18,250 | — | — |
| 2013-10-04 | $9.76 | $10.62 | 9,350 | — | — |
| 2013-10-03 | $9.48 | $10.31 | 29,350 | — | — |
| 2013-10-02 | $9.48 | $10.31 | 12,425 | — | — |
| 2013-10-01 | $9.56 | $10.40 | 15,950 | — | — |
| 2013-09-30 | $9.56 | $10.40 | 54,700 | — | — |
| 2013-09-27 | $9.40 | $10.23 | 38,875 | — | — |
| 2013-09-26 | $9.68 | $10.53 | 97,725 | — | — |
| 2013-09-25 | $9.80 | $10.66 | 105,575 | — | — |
| 2013-09-24 | $9.76 | $10.62 | 50,050 | — | — |
| 2013-09-23 | $9.32 | $10.14 | 17,525 | — | — |
| 2013-09-20 | $9.36 | $10.18 | 5,550 | — | — |
| 2013-09-19 | $9.36 | $10.18 | 6,875 | — | — |
| 2013-09-18 | $9.20 | $10.01 | 15,300 | — | — |
| 2013-09-17 | $9.00 | $9.79 | 22,275 | — | — |
| 2013-09-16 | $8.92 | $9.70 | 5,650 | — | — |
| 2013-09-13 | $8.92 | $9.70 | 4,900 | — | — |
| 2013-09-12 | $8.80 | $9.57 | 7,975 | — | — |
| 2013-09-11 | $8.92 | $9.70 | 14,025 | — | — |
| 2013-09-10 | $9.12 | $9.92 | 6,525 | — | — |
| 2013-09-09 | $9.36 | $10.18 | 30,575 | — | — |
| 2013-09-06 | $8.92 | $9.70 | 20,425 | — | — |
| 2013-09-05 | $8.76 | $9.53 | 10,150 | — | — |
| 2013-09-04 | $8.60 | $9.36 | 47,325 | — | — |
| 2013-09-03 | $8.84 | $9.62 | 33,375 | — | — |
| 2013-08-30 | $9.40 | $10.23 | 19,125 | — | — |
| 2013-08-29 | $9.56 | $10.40 | 21,750 | — | — |
| 2013-08-28 | $9.44 | $10.27 | 34,950 | — | — |
| 2013-08-27 | $9.64 | $10.49 | 104,825 | — | — |
| 2013-08-26 | $9.20 | $10.01 | 111,125 | — | — |
| 2013-08-23 | $8.96 | $9.75 | 22,250 | — | — |
| 2013-08-22 | $8.92 | $9.70 | 38,900 | — | — |
| 2013-08-21 | $8.80 | $9.57 | 60,575 | — | — |
| 2013-08-20 | $8.60 | $9.36 | 106,925 | — | — |
| 2013-08-19 | $8.64 | $9.40 | 65,775 | — | — |
| 2013-08-16 | $8.24 | $8.96 | 103,025 | — | — |
| 2013-08-15 | $8.20 | $8.92 | 38,825 | — | — |
| 2013-08-14 | $8.36 | $9.09 | 10,450 | — | — |
| 2013-08-13 | $8.16 | $8.88 | 55,025 | — | — |
| 2013-08-12 | $8.24 | $8.96 | 38,700 | — | — |
| 2013-08-09 | $8.52 | $9.27 | 97,075 | — | — |
| 2013-08-08 | $8.12 | $8.83 | 45,800 | — | — |
| 2013-08-07 | $7.80 | $8.48 | 46,350 | — | — |
| 2013-08-06 | $7.76 | $8.44 | 51,650 | — | — |
| 2013-08-05 | $7.56 | $8.22 | 18,450 | — | — |
| 2013-08-02 | $7.28 | $7.92 | 32,425 | — | — |
| 2013-08-01 | $7.44 | $8.09 | 9,250 | — | — |
| 2013-07-31 | $7.60 | $8.27 | 11,700 | — | — |
| 2013-07-30 | $7.40 | $8.05 | 4,900 | — | — |
| 2013-07-29 | $7.16 | $7.79 | 4,775 | — | — |
| 2013-07-26 | $7.44 | $8.09 | 4,350 | — | — |
| 2013-07-25 | $7.48 | $8.14 | 6,200 | — | — |
| 2013-07-24 | $7.56 | $8.22 | 7,825 | — | — |
| 2013-07-23 | $7.44 | $8.09 | 5,850 | — | — |
| 2013-07-22 | $7.56 | $8.22 | 3,100 | — | — |
| 2013-07-19 | $7.56 | $8.22 | 4,875 | — | — |
| 2013-07-18 | $7.52 | $8.18 | 3,975 | — | — |
| 2013-07-17 | $7.44 | $8.09 | 3,900 | — | — |
| 2013-07-16 | $7.60 | $8.27 | 1,000 | — | — |
| 2013-07-15 | $7.44 | $8.09 | 5,725 | — | — |
| 2013-07-12 | $7.32 | $7.96 | 3,700 | — | — |
| 2013-07-11 | $7.28 | $7.92 | 4,725 | — | — |
| 2013-07-10 | $7.40 | $8.05 | 8,350 | — | — |
| 2013-07-09 | $7.40 | $8.05 | 8,675 | — | — |
| 2013-07-08 | $7.20 | $7.83 | 5,350 | — | — |
| 2013-07-05 | $7.12 | $7.75 | 3,000 | — | — |
| 2013-07-03 | $7.24 | $7.88 | 1,750 | — | — |
| 2013-07-02 | $7.36 | $8.01 | 13,725 | — | — |
| 2013-07-01 | $7.36 | $8.01 | 12,150 | — | — |
| 2013-06-28 | $7.44 | $8.09 | 3,950 | — | — |
| 2013-06-27 | $7.20 | $7.83 | 16,725 | — | — |
| 2013-06-26 | $7.08 | $7.70 | 4,000 | — | — |
| 2013-06-25 | $7.00 | $7.61 | 8,100 | — | — |
| 2013-06-24 | $6.96 | $7.57 | 10,900 | — | — |
| 2013-06-21 | $6.84 | $7.44 | 3,875 | — | — |
| 2013-06-20 | $6.88 | $7.48 | 25,775 | — | — |
| 2013-06-19 | $7.04 | $7.66 | 11,000 | — | — |
| 2013-06-18 | $7.12 | $7.75 | 14,525 | — | — |
| 2013-06-17 | $7.20 | $7.83 | 7,375 | — | — |
| 2013-06-14 | $7.20 | $7.83 | 9,225 | — | — |
| 2013-06-13 | $7.16 | $7.79 | 6,250 | — | — |
| 2013-06-12 | $7.04 | $7.66 | 11,500 | — | — |
| 2013-06-11 | $7.00 | $7.61 | 16,125 | — | — |
| 2013-06-10 | $6.96 | $7.57 | 11,150 | — | — |
| 2013-06-07 | $6.92 | $7.53 | 10,250 | — | — |
| 2013-06-06 | $7.04 | $7.66 | 25,250 | — | — |
| 2013-06-05 | $7.12 | $7.75 | 16,900 | — | — |
| 2013-06-04 | $7.20 | $7.83 | 6,875 | — | — |
| 2013-06-03 | $7.24 | $7.88 | 27,325 | — | — |
| 2013-05-31 | $7.20 | $7.83 | 14,775 | — | — |
| 2013-05-30 | $7.28 | $7.92 | 6,075 | — | — |
| 2013-05-29 | $7.20 | $7.83 | 20,000 | — | — |
| 2013-05-28 | $7.32 | $7.96 | 3,850 | — | — |
| 2013-05-24 | $7.28 | $7.92 | 12,050 | — | — |
| 2013-05-23 | $7.32 | $7.96 | 23,250 | — | — |
| 2013-05-22 | $7.32 | $7.96 | 13,250 | — | — |
| 2013-05-21 | $7.44 | $8.09 | 29,275 | — | — |
| 2013-05-20 | $7.40 | $8.05 | 39,425 | — | — |
| 2013-05-17 | $7.40 | $8.05 | 44,450 | — | — |
| 2013-05-16 | $7.60 | $8.27 | 90,475 | — | — |
| 2013-05-15 | $8.40 | $9.14 | 12,625 | — | — |
| 2013-05-14 | $8.40 | $9.14 | 27,900 | — | — |
| 2013-05-13 | $8.56 | $9.31 | 59,875 | — | — |
| 2013-05-10 | $8.48 | $9.22 | 35,175 | — | — |
| 2013-05-09 | $8.32 | $9.05 | 13,875 | — | — |
| 2013-05-08 | $8.28 | $9.01 | 22,950 | — | — |
| 2013-05-07 | $8.36 | $9.09 | 23,775 | — | — |
| 2013-05-06 | $8.40 | $9.14 | 34,350 | — | — |
| 2013-05-03 | $8.32 | $9.05 | 60,575 | — | — |
| 2013-05-02 | $8.40 | $9.14 | 12,600 | — | — |
| 2013-05-01 | $8.20 | $8.92 | 5,700 | — | — |
| 2013-04-30 | $8.40 | $9.14 | 42,500 | — | — |
| 2013-04-29 | $8.40 | $9.14 | 39,025 | — | — |
| 2013-04-26 | $8.40 | $9.14 | 16,975 | — | — |
| 2013-04-25 | $8.40 | $9.14 | 30,500 | — | — |
| 2013-04-24 | $8.44 | $9.18 | 30,375 | — | — |
| 2013-04-23 | $8.28 | $9.01 | 63,850 | — | — |
| 2013-04-22 | $8.12 | $8.83 | 73,975 | — | — |
| 2013-04-19 | $7.84 | $8.53 | 53,575 | — | — |
| 2013-04-18 | $7.40 | $8.05 | 1,575 | — | — |
| 2013-04-17 | $7.40 | $8.05 | 11,350 | — | — |
| 2013-04-16 | $7.32 | $7.96 | 33,000 | — | — |
| 2013-04-15 | $7.08 | $7.70 | 14,125 | — | — |
| 2013-04-12 | $7.28 | $7.92 | 41,900 | — | — |
| 2013-04-11 | $7.24 | $7.88 | 48,925 | — | — |
| 2013-04-10 | $7.48 | $8.14 | 25,825 | — | — |
| 2013-04-09 | $7.60 | $8.27 | 53,975 | — | — |
| 2013-04-08 | $7.04 | $7.66 | 14,400 | — | — |
| 2013-04-05 | $7.20 | $7.83 | 5,775 | — | — |
| 2013-04-04 | $7.20 | $7.83 | 18,675 | — | — |
| 2013-04-03 | $7.16 | $7.79 | 9,300 | — | — |
| 2013-04-02 | $7.28 | $7.92 | 37,900 | — | — |
| 2013-04-01 | $7.00 | $7.61 | 13,475 | — | — |
| 2013-03-28 | $6.88 | $7.48 | 13,800 | — | — |
| 2013-03-27 | $6.72 | $7.31 | 21,975 | — | — |
| 2013-03-26 | $6.88 | $7.48 | 4,300 | — | — |
| 2013-03-25 | $6.80 | $7.40 | 17,425 | — | — |
| 2013-03-22 | $6.96 | $7.57 | 11,250 | — | — |
| 2013-03-21 | $6.80 | $7.40 | 9,000 | — | — |
| 2013-03-20 | $6.60 | $7.18 | 12,750 | — | — |
| 2013-03-19 | $6.60 | $7.18 | 7,750 | — | — |
| 2013-03-18 | $6.80 | $7.40 | 21,125 | — | — |
| 2013-03-15 | $6.96 | $7.57 | 45,275 | — | — |
| 2013-03-14 | $7.28 | $7.92 | 13,775 | — | — |
| 2013-03-13 | $7.16 | $7.79 | 14,450 | — | — |
| 2013-03-12 | $7.28 | $7.92 | 15,625 | — | — |
| 2013-03-11 | $7.28 | $7.92 | 8,175 | — | — |
| 2013-03-08 | $7.28 | $7.92 | 15,775 | — | — |
| 2013-03-07 | $7.56 | $8.22 | 24,075 | — | — |
| 2013-03-06 | $7.44 | $8.09 | 21,000 | — | — |
| 2013-03-05 | $7.44 | $8.09 | 23,000 | — | — |
| 2013-03-04 | $7.52 | $8.18 | 23,625 | — | — |
| 2013-03-01 | $7.32 | $7.96 | 110,750 | — | — |
| 2013-02-28 | $6.48 | $7.05 | 30,050 | — | — |
| 2013-02-27 | $6.40 | $6.96 | 3,625 | — | — |
| 2013-02-26 | $6.76 | $7.35 | 47,500 | — | — |
| 2013-02-25 | $6.56 | $7.14 | 4,875 | — | — |
| 2013-02-22 | $6.76 | $7.35 | 15,975 | — | — |
| 2013-02-21 | $7.00 | $7.61 | 39,775 | — | — |
| 2013-02-20 | $7.12 | $7.75 | 125,975 | — | — |
| 2013-02-19 | $6.28 | $6.83 | 192,750 | — | — |
| 2013-02-15 | $6.80 | $7.40 | 49,975 | — | — |
| 2013-02-14 | $7.08 | $7.70 | 137,825 | — | — |
| 2013-02-13 | $8.08 | $8.79 | 35,775 | — | — |
| 2013-02-12 | $8.08 | $8.79 | 18,600 | — | — |
| 2013-02-11 | $8.08 | $8.79 | 22,350 | — | — |
| 2013-02-08 | $8.00 | $8.70 | 8,325 | — | — |
| 2013-02-07 | $7.88 | $8.57 | 10,725 | — | — |
| 2013-02-06 | $8.04 | $8.75 | 29,525 | — | — |
| 2013-02-05 | $7.80 | $8.48 | 75,175 | — | — |
| 2013-02-04 | $8.36 | $9.09 | 44,350 | — | — |
| 2013-02-01 | $8.80 | $9.57 | 105,575 | — | — |
| 2013-01-31 | $8.36 | $9.09 | 20,000 | — | — |
| 2013-01-30 | $7.84 | $8.53 | 39,525 | — | — |
| 2013-01-29 | $8.16 | $8.88 | 42,100 | — | — |
| 2013-01-28 | $8.20 | $8.92 | 70,575 | — | — |
| 2013-01-25 | $8.20 | $8.92 | 136,225 | — | — |
| 2013-01-24 | $7.84 | $8.53 | 238,650 | — | — |
| 2013-01-23 | $7.60 | $8.27 | 59,825 | — | — |
| 2013-01-22 | $7.20 | $7.83 | 43,375 | — | — |
| 2013-01-18 | $7.28 | $7.92 | 42,400 | — | — |
| 2013-01-17 | $7.16 | $7.79 | 101,575 | — | — |
| 2013-01-16 | $7.16 | $7.79 | 38,025 | — | — |
| 2013-01-15 | $7.36 | $8.01 | 165,975 | — | — |
| 2013-01-14 | $6.96 | $7.57 | 175,925 | — | — |
| 2013-01-11 | $6.40 | $6.96 | 32,275 | — | — |
| 2013-01-10 | $6.20 | $6.74 | 21,075 | — | — |
| 2013-01-09 | $6.16 | $6.70 | 25,050 | — | — |
| 2013-01-08 | $6.40 | $6.96 | 30,000 | — | — |
| 2013-01-07 | $6.20 | $6.74 | 28,300 | — | — |
| 2013-01-04 | $6.00 | $6.53 | 67,700 | — | — |
| 2013-01-03 | $5.84 | $6.35 | 25,400 | — | — |
| 2013-01-02 | $5.80 | $6.31 | 39,750 | — | — |