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
- 1980-03-17 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 | $12.23 | $13.92 | 189,500 | — | — |
| 2013-12-30 | $12.30 | $13.99 | 128,000 | — | — |
| 2013-12-27 | $12.36 | $14.06 | 16,500 | — | — |
| 2013-12-26 | $12.19 | $13.87 | 32,500 | — | — |
| 2013-12-24 | $12.01 | $13.66 | 20,500 | — | — |
| 2013-12-23 | $11.77 | $13.38 | 22,000 | — | — |
| 2013-12-20 | $11.65 | $13.25 | 139,500 | — | — |
| 2013-12-19 | $11.51 | $13.10 | 79,500 | — | — |
| 2013-12-18 | $11.55 | $13.14 | 91,000 | — | — |
| 2013-12-17 | $11.58 | $13.17 | 9,000 | — | — |
| 2013-12-16 | $11.49 | $13.07 | 22,000 | — | — |
| 2013-12-13 | $11.52 | $13.10 | 73,000 | — | — |
| 2013-12-12 | $11.40 | $12.97 | 197,500 | — | — |
| 2013-12-11 | $11.28 | $12.83 | 59,500 | — | — |
| 2013-12-10 | $11.49 | $13.07 | 21,500 | — | — |
| 2013-12-09 | $11.52 | $13.10 | 14,000 | — | — |
| 2013-12-06 | $11.57 | $13.16 | 21,000 | — | — |
| 2013-12-05 | $11.25 | $12.80 | 69,500 | — | — |
| 2013-12-04 | $11.38 | $12.94 | 7,500 | — | — |
| 2013-12-03 | $11.45 | $13.02 | 19,500 | — | — |
| 2013-12-02 | $11.40 | $12.97 | 138,500 | — | — |
| 2013-11-29 | $11.54 | $13.13 | 52,000 | — | — |
| 2013-11-27 | $11.54 | $13.13 | 21,000 | — | — |
| 2013-11-26 | $11.48 | $13.06 | 108,500 | — | — |
| 2013-11-25 | $11.45 | $13.02 | 120,500 | — | — |
| 2013-11-22 | $11.38 | $12.94 | 68,500 | — | — |
| 2013-11-21 | $11.31 | $12.86 | 12,500 | — | — |
| 2013-11-20 | $11.47 | $13.05 | 40,500 | — | — |
| 2013-11-19 | $11.45 | $13.02 | 122,000 | — | — |
| 2013-11-18 | $11.57 | $13.16 | 85,000 | — | — |
| 2013-11-15 | $11.38 | $12.95 | 23,500 | — | — |
| 2013-11-14 | $11.30 | $12.85 | 104,000 | — | — |
| 2013-11-13 | $11.26 | $12.81 | 12,500 | — | — |
| 2013-11-12 | $11.30 | $12.85 | 97,500 | — | — |
| 2013-11-11 | $11.36 | $12.92 | 113,500 | — | — |
| 2013-11-08 | $11.28 | $12.83 | 115,500 | — | — |
| 2013-11-07 | $11.33 | $12.89 | 109,000 | — | — |
| 2013-11-06 | $11.44 | $13.01 | 75,000 | — | — |
| 2013-11-05 | $11.31 | $12.86 | 77,500 | — | — |
| 2013-11-04 | $11.27 | $12.82 | 146,000 | — | — |
| 2013-11-01 | $11.10 | $12.62 | 79,500 | — | — |
| 2013-10-31 | $11.11 | $12.64 | 29,000 | — | — |
| 2013-10-30 | $11.18 | $12.72 | 22,500 | — | — |
| 2013-10-29 | $11.34 | $12.90 | 67,000 | — | — |
| 2013-10-28 | $11.30 | $12.85 | 36,500 | — | — |
| 2013-10-25 | $11.50 | $13.08 | 139,000 | — | — |
| 2013-10-24 | $11.43 | $13.00 | 5,000 | — | — |
| 2013-10-23 | $11.40 | $12.97 | 18,000 | — | — |
| 2013-10-22 | $11.44 | $13.01 | 30,500 | — | — |
| 2013-10-21 | $11.32 | $12.87 | 51,500 | — | — |
| 2013-10-18 | $11.52 | $13.10 | 77,500 | — | — |
| 2013-10-17 | $11.32 | $12.87 | 99,500 | — | — |
| 2013-10-16 | $11.38 | $12.94 | 182,500 | — | — |
| 2013-10-15 | $11.43 | $13.00 | 150,500 | — | — |
| 2013-10-14 | $11.51 | $13.09 | 37,000 | — | — |
| 2013-10-11 | $11.47 | $13.05 | 160,000 | — | — |
| 2013-10-10 | $11.58 | $13.17 | 9,000 | — | — |
| 2013-10-09 | $11.03 | $12.55 | 104,000 | — | — |
| 2013-10-08 | $10.98 | $12.49 | 124,000 | — | — |
| 2013-10-07 | $11.33 | $12.89 | 66,000 | — | — |
| 2013-10-04 | $11.46 | $13.03 | 117,000 | — | — |
| 2013-10-03 | $11.33 | $12.88 | 21,500 | — | — |
| 2013-10-02 | $11.51 | $13.10 | 17,000 | — | — |
| 2013-10-01 | $11.75 | $13.36 | 10,500 | — | — |
| 2013-09-30 | $11.72 | $13.33 | 143,500 | — | — |
| 2013-09-27 | $11.70 | $13.31 | 18,500 | — | — |
| 2013-09-26 | $11.89 | $13.52 | 74,000 | — | — |
| 2013-09-25 | $11.82 | $13.45 | 32,000 | — | — |
| 2013-09-24 | $11.83 | $13.45 | 24,500 | — | — |
| 2013-09-23 | $11.89 | $13.52 | 33,500 | — | — |
| 2013-09-20 | $11.86 | $13.49 | 73,500 | — | — |
| 2013-09-19 | $11.79 | $13.41 | 40,000 | — | — |
| 2013-09-18 | $11.89 | $13.53 | 86,500 | — | — |
| 2013-09-17 | $11.88 | $13.52 | 145,000 | — | — |
| 2013-09-16 | $11.94 | $13.58 | 176,000 | — | — |
| 2013-09-13 | $11.77 | $13.38 | 108,500 | — | — |
| 2013-09-12 | $11.67 | $13.27 | 104,000 | — | — |
| 2013-09-11 | $11.68 | $13.28 | 217,000 | — | — |
| 2013-09-10 | $11.71 | $13.32 | 68,500 | — | — |
| 2013-09-09 | $11.77 | $13.39 | 51,000 | — | — |
| 2013-09-06 | $11.78 | $13.41 | 49,000 | — | — |
| 2013-09-05 | $11.90 | $13.53 | 32,500 | — | — |
| 2013-09-04 | $12.00 | $13.65 | 172,000 | — | — |
| 2013-09-03 | $11.90 | $13.54 | 95,500 | — | — |
| 2013-08-30 | $11.76 | $13.38 | 17,000 | — | — |
| 2013-08-29 | $11.84 | $13.47 | 21,500 | — | — |
| 2013-08-28 | $11.81 | $13.44 | 22,000 | — | — |
| 2013-08-27 | $11.80 | $13.43 | 34,500 | — | — |
| 2013-08-26 | $11.95 | $13.59 | 9,000 | — | — |
| 2013-08-23 | $12.12 | $13.79 | 85,000 | — | — |
| 2013-08-22 | $12.00 | $13.65 | 12,000 | — | — |
| 2013-08-21 | $12.00 | $13.65 | 18,000 | — | — |
| 2013-08-20 | $12.06 | $13.72 | 122,000 | — | — |
| 2013-08-19 | $12.00 | $13.65 | 27,500 | — | — |
| 2013-08-16 | $12.07 | $13.74 | 190,000 | — | — |
| 2013-08-15 | $12.11 | $13.78 | 53,500 | — | — |
| 2013-08-14 | $12.20 | $13.88 | 13,500 | — | — |
| 2013-08-13 | $12.06 | $13.72 | 75,500 | — | — |
| 2013-08-12 | $12.01 | $13.66 | 131,000 | — | — |
| 2013-08-09 | $11.84 | $13.47 | 162,000 | — | — |
| 2013-08-08 | $11.95 | $13.60 | 21,000 | — | — |
| 2013-08-07 | $11.88 | $13.51 | 64,500 | — | — |
| 2013-08-06 | $11.83 | $13.45 | 34,500 | — | — |
| 2013-08-05 | $11.92 | $13.56 | 31,000 | — | — |
| 2013-08-02 | $11.92 | $13.56 | 42,000 | — | — |
| 2013-08-01 | $11.87 | $13.51 | 20,000 | — | — |
| 2013-07-31 | $11.93 | $13.57 | 21,000 | — | — |
| 2013-07-30 | $12.03 | $13.69 | 62,500 | — | — |
| 2013-07-29 | $11.81 | $13.44 | 52,500 | — | — |
| 2013-07-26 | $11.94 | $13.58 | 83,000 | — | — |
| 2013-07-25 | $12.19 | $13.87 | 242,000 | — | — |
| 2013-07-24 | $11.64 | $13.24 | 144,500 | — | — |
| 2013-07-23 | $11.65 | $13.26 | 50,000 | — | — |
| 2013-07-22 | $11.65 | $13.25 | 70,000 | — | — |
| 2013-07-19 | $11.68 | $13.29 | 76,000 | — | — |
| 2013-07-18 | $11.62 | $13.22 | 116,500 | — | — |
| 2013-07-17 | $11.38 | $12.95 | 35,000 | — | — |
| 2013-07-16 | $11.04 | $12.56 | 241,500 | — | — |
| 2013-07-15 | $11.02 | $12.53 | 47,500 | — | — |
| 2013-07-12 | $10.93 | $12.43 | 258,500 | — | — |
| 2013-07-11 | $10.93 | $12.43 | 265,500 | — | — |
| 2013-07-10 | $10.52 | $11.96 | 174,000 | — | — |
| 2013-07-09 | $10.54 | $11.99 | 24,500 | — | — |
| 2013-07-08 | $10.50 | $11.95 | 36,000 | — | — |
| 2013-07-05 | $10.23 | $11.64 | 175,500 | — | — |
| 2013-07-03 | $10.43 | $11.87 | 126,500 | — | — |
| 2013-07-02 | $10.35 | $11.77 | 169,500 | — | — |
| 2013-07-01 | $10.56 | $12.01 | 97,000 | — | — |
| 2013-06-28 | $10.45 | $11.89 | 260,500 | — | — |
| 2013-06-27 | $10.57 | $12.02 | 201,500 | — | — |
| 2013-06-26 | $9.85 | $11.20 | 135,000 | — | — |
| 2013-06-25 | $9.90 | $11.26 | 86,500 | — | — |
| 2013-06-24 | $9.78 | $11.12 | 112,500 | — | — |
| 2013-06-21 | $9.83 | $11.18 | 161,000 | — | — |
| 2013-06-20 | $9.86 | $11.22 | 91,500 | — | — |
| 2013-06-19 | $10.02 | $11.40 | 47,000 | — | — |
| 2013-06-18 | $10.01 | $11.39 | 201,500 | — | — |
| 2013-06-17 | $9.84 | $11.19 | 149,000 | — | — |
| 2013-06-14 | $9.60 | $10.93 | 70,500 | — | — |
| 2013-06-13 | $9.53 | $10.85 | 200,500 | — | — |
| 2013-06-12 | $9.56 | $10.88 | 129,000 | — | — |
| 2013-06-11 | $9.63 | $10.95 | 154,000 | — | — |
| 2013-06-10 | $9.55 | $10.86 | 204,500 | — | — |
| 2013-06-07 | $9.48 | $10.79 | 244,000 | — | — |
| 2013-06-06 | $9.48 | $10.78 | 121,500 | — | — |
| 2013-06-05 | $9.64 | $10.96 | 135,000 | — | — |
| 2013-06-04 | $10.16 | $11.55 | 281,500 | — | — |
| 2013-06-03 | $10.35 | $11.78 | 109,000 | — | — |
| 2013-05-31 | $9.97 | $11.35 | 166,500 | — | — |
| 2013-05-30 | $10.21 | $11.62 | 120,500 | — | — |
| 2013-05-29 | $10.28 | $11.70 | 170,500 | — | — |
| 2013-05-28 | $10.21 | $11.62 | 96,500 | — | — |
| 2013-05-24 | $10.16 | $11.56 | 56,500 | — | — |
| 2013-05-23 | $10.09 | $11.48 | 25,500 | — | — |
| 2013-05-22 | $10.09 | $11.47 | 111,500 | — | — |
| 2013-05-21 | $10.19 | $11.59 | 159,500 | — | — |
| 2013-05-20 | $10.19 | $11.59 | 119,500 | — | — |
| 2013-05-17 | $10.06 | $11.45 | 220,500 | — | — |
| 2013-05-16 | $9.84 | $11.20 | 73,500 | — | — |
| 2013-05-15 | $9.82 | $11.17 | 87,500 | — | — |
| 2013-05-14 | $9.70 | $11.03 | 172,500 | — | — |
| 2013-05-13 | $9.96 | $11.33 | 200,000 | — | — |
| 2013-05-10 | $9.89 | $11.25 | 102,000 | — | — |
| 2013-05-09 | $9.27 | $10.55 | 181,000 | — | — |
| 2013-05-08 | $9.21 | $10.48 | 123,500 | — | — |
| 2013-05-07 | $9.33 | $10.61 | 130,000 | — | — |
| 2013-05-06 | $9.34 | $10.62 | 37,500 | — | — |
| 2013-05-03 | $9.36 | $10.65 | 82,000 | — | — |
| 2013-05-02 | $9.34 | $10.62 | 15,000 | — | — |
| 2013-05-01 | $9.20 | $10.47 | 93,500 | — | — |
| 2013-04-30 | $9.24 | $10.51 | 80,000 | — | — |
| 2013-04-29 | $9.27 | $10.55 | 219,000 | — | — |
| 2013-04-26 | $9.41 | $10.70 | 69,500 | — | — |
| 2013-04-25 | $9.42 | $10.72 | 92,000 | — | — |
| 2013-04-24 | $9.52 | $10.83 | 113,500 | — | — |
| 2013-04-23 | $9.37 | $10.66 | 24,000 | — | — |
| 2013-04-22 | $9.39 | $10.68 | 57,000 | — | — |
| 2013-04-19 | $9.34 | $10.63 | 66,000 | — | — |
| 2013-04-18 | $9.28 | $10.55 | 99,000 | — | — |
| 2013-04-17 | $9.32 | $10.60 | 119,500 | — | — |
| 2013-04-16 | $9.69 | $11.03 | 35,500 | — | — |
| 2013-04-15 | $9.90 | $11.27 | 182,000 | — | — |
| 2013-04-12 | $10.20 | $11.60 | 50,000 | — | — |
| 2013-04-11 | $10.25 | $11.66 | 16,500 | — | — |
| 2013-04-10 | $10.27 | $11.68 | 190,000 | — | — |
| 2013-04-09 | $10.11 | $11.51 | 53,500 | — | — |
| 2013-04-08 | $10.23 | $11.63 | 67,000 | — | — |
| 2013-04-05 | $10.24 | $11.65 | 12,000 | — | — |
| 2013-04-04 | $10.37 | $11.79 | 9,000 | — | — |
| 2013-04-03 | $10.41 | $11.84 | 70,000 | — | — |
| 2013-04-02 | $10.41 | $11.84 | 6,500 | — | — |
| 2013-04-01 | $10.61 | $12.07 | 78,500 | — | — |
| 2013-03-28 | $10.64 | $12.10 | 93,000 | — | — |
| 2013-03-27 | $10.63 | $12.09 | 31,000 | — | — |
| 2013-03-26 | $10.78 | $12.26 | 9,500 | — | — |
| 2013-03-25 | $10.62 | $12.09 | 34,500 | — | — |
| 2013-03-22 | $10.77 | $12.25 | 32,500 | — | — |
| 2013-03-21 | $10.68 | $12.15 | 86,500 | — | — |
| 2013-03-20 | $10.68 | $12.15 | 25,500 | — | — |
| 2013-03-19 | $10.59 | $12.05 | 8,000 | — | — |
| 2013-03-18 | $10.86 | $12.35 | 1,500 | — | — |
| 2013-03-15 | $10.74 | $12.22 | 57,500 | — | — |
| 2013-03-14 | $10.72 | $12.19 | 57,000 | — | — |
| 2013-03-13 | $10.59 | $12.05 | 28,500 | — | — |
| 2013-03-12 | $10.80 | $12.29 | 22,500 | — | — |
| 2013-03-11 | $10.82 | $12.31 | 2,500 | — | — |
| 2013-03-08 | $10.91 | $12.42 | 20,500 | — | — |
| 2013-03-07 | $10.53 | $11.98 | 22,500 | — | — |
| 2013-03-06 | $10.66 | $12.12 | 28,500 | — | — |
| 2013-03-05 | $10.66 | $12.12 | 59,000 | — | — |
| 2013-03-04 | $10.68 | $12.15 | 12,500 | — | — |
| 2013-03-01 | $10.74 | $12.22 | 10,500 | — | — |
| 2013-02-28 | $10.49 | $11.93 | 21,500 | — | — |
| 2013-02-27 | $10.43 | $11.86 | 7,000 | — | — |
| 2013-02-26 | $10.05 | $11.43 | 25,500 | — | — |
| 2013-02-25 | $9.46 | $10.77 | 12,000 | — | — |
| 2013-02-22 | $9.70 | $11.04 | 30,500 | — | — |
| 2013-02-21 | $9.40 | $10.69 | 8,000 | — | — |
| 2013-02-20 | $9.39 | $10.68 | 36,500 | — | — |
| 2013-02-19 | $9.54 | $10.85 | 4,500 | — | — |
| 2013-02-15 | $9.50 | $10.81 | 43,000 | — | — |
| 2013-02-14 | $9.51 | $10.82 | 6,000 | — | — |
| 2013-02-13 | $9.48 | $10.78 | 12,500 | — | — |
| 2013-02-12 | $9.40 | $10.69 | 41,000 | — | — |
| 2013-02-11 | $9.39 | $10.68 | 24,000 | — | — |
| 2013-02-08 | $9.45 | $10.75 | 9,500 | — | — |
| 2013-02-07 | $9.48 | $10.79 | 12,500 | — | — |
| 2013-02-06 | $9.53 | $10.84 | 3,500 | — | — |
| 2013-02-05 | $9.49 | $10.80 | 26,500 | — | — |
| 2013-02-04 | $9.31 | $10.59 | 13,000 | — | — |
| 2013-02-01 | $9.33 | $10.61 | 27,500 | — | — |
| 2013-01-31 | $9.21 | $10.48 | 21,500 | — | — |
| 2013-01-30 | $9.21 | $10.48 | 23,000 | — | — |
| 2013-01-29 | $9.26 | $10.54 | 9,500 | — | — |
| 2013-01-28 | $9.16 | $10.42 | 24,500 | — | — |
| 2013-01-25 | $9.29 | $10.57 | 14,000 | — | — |
| 2013-01-24 | $9.51 | $10.81 | 2,500 | — | — |
| 2013-01-23 | $9.45 | $10.75 | 9,500 | — | — |
| 2013-01-22 | $9.31 | $10.59 | 13,000 | — | — |
| 2013-01-18 | $9.20 | $10.47 | 88,000 | — | — |
| 2013-01-17 | $9.16 | $10.42 | 14,500 | — | — |
| 2013-01-16 | $9.21 | $10.47 | 21,000 | — | — |
| 2013-01-15 | $9.32 | $10.60 | 7,500 | — | — |
| 2013-01-14 | $9.29 | $10.57 | 5,000 | — | — |
| 2013-01-11 | $9.43 | $10.73 | 3,500 | — | — |
| 2013-01-10 | $9.37 | $10.66 | 10,500 | — | — |
| 2013-01-09 | $9.36 | $10.65 | 2,500 | — | — |
| 2013-01-08 | $9.34 | $10.63 | 54,500 | — | — |
| 2013-01-07 | $9.36 | $10.65 | 42,500 | — | — |
| 2013-01-04 | $9.60 | $10.92 | 66,500 | — | — |
| 2013-01-03 | $9.76 | $11.11 | 6,500 | — | — |
| 2013-01-02 | $9.90 | $11.26 | 31,500 | — | — |