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
- 2000-03-03 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 | $11.08 | $11.08 | 27,425 | — | — |
| 2013-12-30 | $11.00 | $11.00 | 18,675 | — | — |
| 2013-12-27 | $10.96 | $10.96 | 24,050 | — | — |
| 2013-12-26 | $10.96 | $10.96 | 18,500 | — | — |
| 2013-12-24 | $10.84 | $10.84 | 19,125 | — | — |
| 2013-12-23 | $10.92 | $10.92 | 26,625 | — | — |
| 2013-12-20 | $10.68 | $10.68 | 24,275 | — | — |
| 2013-12-19 | $10.72 | $10.72 | 33,500 | — | — |
| 2013-12-18 | $10.80 | $10.80 | 41,575 | — | — |
| 2013-12-17 | $11.04 | $11.04 | 23,350 | — | — |
| 2013-12-16 | $11.20 | $11.20 | 16,050 | — | — |
| 2013-12-13 | $11.20 | $11.20 | 25,225 | — | — |
| 2013-12-12 | $11.04 | $11.04 | 17,450 | — | — |
| 2013-12-11 | $11.08 | $11.08 | 15,625 | — | — |
| 2013-12-10 | $11.12 | $11.12 | 20,375 | — | — |
| 2013-12-09 | $11.04 | $11.04 | 16,375 | — | — |
| 2013-12-06 | $10.92 | $10.92 | 20,100 | — | — |
| 2013-12-05 | $10.96 | $10.96 | 34,000 | — | — |
| 2013-12-04 | $10.92 | $10.92 | 26,650 | — | — |
| 2013-12-03 | $10.72 | $10.72 | 20,675 | — | — |
| 2013-12-02 | $10.40 | $10.40 | 25,775 | — | — |
| 2013-11-29 | $10.92 | $10.92 | 13,050 | — | — |
| 2013-11-27 | $10.60 | $10.60 | 26,150 | — | — |
| 2013-11-26 | $10.60 | $10.60 | 27,825 | — | — |
| 2013-11-25 | $10.76 | $10.76 | 21,200 | — | — |
| 2013-11-22 | $10.72 | $10.72 | 27,775 | — | — |
| 2013-11-21 | $10.72 | $10.72 | 32,975 | — | — |
| 2013-11-20 | $10.96 | $10.96 | 15,100 | — | — |
| 2013-11-19 | $11.00 | $11.00 | 20,275 | — | — |
| 2013-11-18 | $10.72 | $10.72 | 23,150 | — | — |
| 2013-11-15 | $10.40 | $10.40 | 40,075 | — | — |
| 2013-11-14 | $9.96 | $9.96 | 47,875 | — | — |
| 2013-11-13 | $9.52 | $9.52 | 37,625 | — | — |
| 2013-11-12 | $9.40 | $9.40 | 31,550 | — | — |
| 2013-11-11 | $9.36 | $9.36 | 23,700 | — | — |
| 2013-11-08 | $9.36 | $9.36 | 31,225 | — | — |
| 2013-11-07 | $9.32 | $9.32 | 17,625 | — | — |
| 2013-11-06 | $9.56 | $9.56 | 23,000 | — | — |
| 2013-11-05 | $9.44 | $9.44 | 45,775 | — | — |
| 2013-11-04 | $9.60 | $9.60 | 99,925 | — | — |
| 2013-11-01 | $11.32 | $11.32 | 16,125 | — | — |
| 2013-10-31 | $11.20 | $11.20 | 44,075 | — | — |
| 2013-10-30 | $11.60 | $11.60 | 13,725 | — | — |
| 2013-10-29 | $11.32 | $11.32 | 12,850 | — | — |
| 2013-10-28 | $11.08 | $11.08 | 5,950 | — | — |
| 2013-10-25 | $11.20 | $11.20 | 5,375 | — | — |
| 2013-10-24 | $11.20 | $11.20 | 3,175 | — | — |
| 2013-10-23 | $11.20 | $11.20 | 12,500 | — | — |
| 2013-10-22 | $11.36 | $11.36 | 33,775 | — | — |
| 2013-10-21 | $11.68 | $11.68 | 9,750 | — | — |
| 2013-10-18 | $11.68 | $11.68 | 6,275 | — | — |
| 2013-10-17 | $11.68 | $11.68 | 3,750 | — | — |
| 2013-10-16 | $11.80 | $11.80 | 8,625 | — | — |
| 2013-10-15 | $11.80 | $11.80 | 22,300 | — | — |
| 2013-10-14 | $11.88 | $11.88 | 59,100 | — | — |
| 2013-10-11 | $11.64 | $11.64 | 58,150 | — | — |
| 2013-10-10 | $11.00 | $11.00 | 12,675 | — | — |
| 2013-10-09 | $11.40 | $11.40 | 16,875 | — | — |
| 2013-10-08 | $11.36 | $11.36 | 22,200 | — | — |
| 2013-10-07 | $11.24 | $11.24 | 12,125 | — | — |
| 2013-10-04 | $11.44 | $11.44 | 25,200 | — | — |
| 2013-10-03 | $11.52 | $11.52 | 39,600 | — | — |
| 2013-10-02 | $11.08 | $11.08 | 38,600 | — | — |
| 2013-10-01 | $10.92 | $10.92 | 1,950 | — | — |
| 2013-09-30 | $11.00 | $11.00 | 4,750 | — | — |
| 2013-09-27 | $11.12 | $11.12 | 13,575 | — | — |
| 2013-09-26 | $10.88 | $10.88 | 2,525 | — | — |
| 2013-09-25 | $11.00 | $11.00 | 7,500 | — | — |
| 2013-09-24 | $10.96 | $10.96 | 14,025 | — | — |
| 2013-09-23 | $11.12 | $11.12 | 16,025 | — | — |
| 2013-09-20 | $11.16 | $11.16 | 7,875 | — | — |
| 2013-09-19 | $11.12 | $11.12 | 5,525 | — | — |
| 2013-09-18 | $10.88 | $10.88 | 5,700 | — | — |
| 2013-09-17 | $10.76 | $10.76 | 5,000 | — | — |
| 2013-09-16 | $10.88 | $10.88 | 8,675 | — | — |
| 2013-09-13 | $10.88 | $10.88 | 7,100 | — | — |
| 2013-09-12 | $10.80 | $10.80 | 10,275 | — | — |
| 2013-09-11 | $10.84 | $10.84 | 11,700 | — | — |
| 2013-09-10 | $10.80 | $10.80 | 6,500 | — | — |
| 2013-09-09 | $10.88 | $10.88 | 6,650 | — | — |
| 2013-09-06 | $10.80 | $10.80 | 8,250 | — | — |
| 2013-09-05 | $10.60 | $10.60 | 1,600 | — | — |
| 2013-09-04 | $10.76 | $10.76 | 1,725 | — | — |
| 2013-09-03 | $10.80 | $10.80 | 6,575 | — | — |
| 2013-08-30 | $10.72 | $10.72 | 3,550 | — | — |
| 2013-08-29 | $10.76 | $10.76 | 3,425 | — | — |
| 2013-08-28 | $10.60 | $10.60 | 12,375 | — | — |
| 2013-08-27 | $10.52 | $10.52 | 3,150 | — | — |
| 2013-08-26 | $10.60 | $10.60 | 7,775 | — | — |
| 2013-08-23 | $10.60 | $10.60 | 1,875 | — | — |
| 2013-08-22 | $10.36 | $10.36 | 8,475 | — | — |
| 2013-08-21 | $10.56 | $10.56 | 550 | — | — |
| 2013-08-20 | $10.48 | $10.48 | 2,350 | — | — |
| 2013-08-19 | $10.52 | $10.52 | 16,500 | — | — |
| 2013-08-16 | $10.52 | $10.52 | 24,750 | — | — |
| 2013-08-15 | $10.76 | $10.76 | 17,950 | — | — |
| 2013-08-14 | $10.76 | $10.76 | 3,875 | — | — |
| 2013-08-13 | $10.76 | $10.76 | 15,000 | — | — |
| 2013-08-12 | $10.76 | $10.76 | 1,975 | — | — |
| 2013-08-09 | $10.88 | $10.88 | 4,300 | — | — |
| 2013-08-08 | $10.96 | $10.96 | 1,625 | — | — |
| 2013-08-07 | $10.92 | $10.92 | 2,400 | — | — |
| 2013-08-06 | $10.96 | $10.96 | 2,650 | — | — |
| 2013-08-05 | $10.92 | $10.92 | 9,875 | — | — |
| 2013-08-02 | $10.80 | $10.80 | 5,725 | — | — |
| 2013-08-01 | $10.80 | $10.80 | 11,225 | — | — |
| 2013-07-31 | $11.04 | $11.04 | 9,150 | — | — |
| 2013-07-30 | $10.76 | $10.76 | 5,075 | — | — |
| 2013-07-29 | $11.12 | $11.12 | 5,950 | — | — |
| 2013-07-26 | $10.76 | $10.76 | 12,700 | — | — |
| 2013-07-25 | $10.76 | $10.76 | 2,025 | — | — |
| 2013-07-24 | $10.84 | $10.84 | 1,250 | — | — |
| 2013-07-23 | $10.96 | $10.96 | 7,750 | — | — |
| 2013-07-22 | $10.92 | $10.92 | 1,800 | — | — |
| 2013-07-19 | $10.76 | $10.76 | 3,100 | — | — |
| 2013-07-18 | $10.80 | $10.80 | 21,550 | — | — |
| 2013-07-17 | $10.48 | $10.48 | 10,425 | — | — |
| 2013-07-16 | $10.40 | $10.40 | 3,450 | — | — |
| 2013-07-15 | $10.48 | $10.48 | 3,425 | — | — |
| 2013-07-12 | $10.40 | $10.40 | 2,225 | — | — |
| 2013-07-11 | $10.52 | $10.52 | 5,350 | — | — |
| 2013-07-10 | $10.40 | $10.40 | 2,875 | — | — |
| 2013-07-09 | $10.40 | $10.40 | 6,400 | — | — |
| 2013-07-08 | $10.48 | $10.48 | 10,475 | — | — |
| 2013-07-05 | $10.52 | $10.52 | 12,525 | — | — |
| 2013-07-03 | $10.52 | $10.52 | 1,800 | — | — |
| 2013-07-02 | $10.52 | $10.52 | 4,525 | — | — |
| 2013-07-01 | $10.56 | $10.56 | 17,375 | — | — |
| 2013-06-28 | $10.64 | $10.64 | 8,525 | — | — |
| 2013-06-27 | $10.52 | $10.52 | 16,450 | — | — |
| 2013-06-26 | $10.48 | $10.48 | 11,500 | — | — |
| 2013-06-25 | $10.44 | $10.44 | 13,200 | — | — |
| 2013-06-24 | $10.40 | $10.40 | 10,175 | — | — |
| 2013-06-21 | $10.56 | $10.56 | 31,050 | — | — |
| 2013-06-20 | $10.72 | $10.72 | 11,175 | — | — |
| 2013-06-19 | $10.96 | $10.96 | 4,325 | — | — |
| 2013-06-18 | $11.00 | $11.00 | 7,375 | — | — |
| 2013-06-17 | $11.00 | $11.00 | 8,225 | — | — |
| 2013-06-14 | $10.92 | $10.92 | 12,650 | — | — |
| 2013-06-13 | $11.24 | $11.24 | 9,925 | — | — |
| 2013-06-12 | $11.16 | $11.16 | 1,800 | — | — |
| 2013-06-11 | $11.24 | $11.24 | 11,275 | — | — |
| 2013-06-10 | $11.16 | $11.16 | 5,625 | — | — |
| 2013-06-07 | $11.16 | $11.16 | 6,025 | — | — |
| 2013-06-06 | $11.12 | $11.12 | 4,225 | — | — |
| 2013-06-05 | $11.20 | $11.20 | 4,600 | — | — |
| 2013-06-04 | $11.36 | $11.36 | 4,000 | — | — |
| 2013-06-03 | $11.28 | $11.28 | 17,150 | — | — |
| 2013-05-31 | $11.36 | $11.36 | 2,825 | — | — |
| 2013-05-30 | $11.40 | $11.40 | 4,850 | — | — |
| 2013-05-29 | $11.12 | $11.12 | 3,800 | — | — |
| 2013-05-28 | $11.24 | $11.24 | 13,975 | — | — |
| 2013-05-24 | $11.24 | $11.24 | 22,525 | — | — |
| 2013-05-23 | $11.44 | $11.44 | 8,800 | — | — |
| 2013-05-22 | $11.40 | $11.40 | 4,450 | — | — |
| 2013-05-21 | $11.32 | $11.32 | 15,775 | — | — |
| 2013-05-20 | $11.56 | $11.56 | 8,350 | — | — |
| 2013-05-17 | $11.56 | $11.56 | 15,150 | — | — |
| 2013-05-16 | $11.28 | $11.28 | 30,950 | — | — |
| 2013-05-15 | $11.44 | $11.44 | 12,700 | — | — |
| 2013-05-14 | $11.36 | $11.36 | 9,075 | — | — |
| 2013-05-13 | $11.24 | $11.24 | 16,700 | — | — |
| 2013-05-10 | $11.28 | $11.28 | 1,725 | — | — |
| 2013-05-09 | $11.36 | $11.36 | 15,600 | — | — |
| 2013-05-08 | $11.24 | $11.24 | 7,825 | — | — |
| 2013-05-07 | $11.24 | $11.24 | 6,825 | — | — |
| 2013-05-06 | $11.36 | $11.36 | 14,900 | — | — |
| 2013-05-03 | $11.28 | $11.28 | 12,850 | — | — |
| 2013-05-02 | $11.12 | $11.12 | 5,200 | — | — |
| 2013-05-01 | $10.68 | $10.68 | 21,125 | — | — |
| 2013-04-30 | $11.08 | $11.08 | 16,700 | — | — |
| 2013-04-29 | $11.16 | $11.16 | 15,200 | — | — |
| 2013-04-26 | $11.12 | $11.12 | 6,075 | — | — |
| 2013-04-25 | $11.20 | $11.20 | 8,950 | — | — |
| 2013-04-24 | $10.96 | $10.96 | 5,425 | — | — |
| 2013-04-23 | $10.88 | $10.88 | 6,350 | — | — |
| 2013-04-22 | $10.76 | $10.76 | 9,675 | — | — |
| 2013-04-19 | $10.64 | $10.64 | 4,925 | — | — |
| 2013-04-18 | $10.60 | $10.60 | 3,775 | — | — |
| 2013-04-17 | $10.40 | $10.40 | 10,550 | — | — |
| 2013-04-16 | $10.48 | $10.48 | 28,275 | — | — |
| 2013-04-15 | $10.80 | $10.80 | 33,400 | — | — |
| 2013-04-12 | $11.16 | $11.16 | 6,775 | — | — |
| 2013-04-11 | $11.20 | $11.20 | 7,725 | — | — |
| 2013-04-10 | $11.28 | $11.28 | 12,825 | — | — |
| 2013-04-09 | $11.20 | $11.20 | 19,075 | — | — |
| 2013-04-08 | $11.16 | $11.16 | 8,975 | — | — |
| 2013-04-05 | $11.20 | $11.20 | 6,625 | — | — |
| 2013-04-04 | $11.08 | $11.08 | 9,650 | — | — |
| 2013-04-03 | $10.96 | $10.96 | 10,150 | — | — |
| 2013-04-02 | $10.96 | $10.96 | 45,550 | — | — |
| 2013-04-01 | $11.24 | $11.24 | 26,050 | — | — |
| 2013-03-28 | $11.24 | $11.24 | 31,325 | — | — |
| 2013-03-27 | $11.12 | $11.12 | 312,000 | — | — |
| 2013-03-26 | $9.44 | $9.44 | 11,400 | — | — |
| 2013-03-25 | $8.84 | $8.84 | 17,050 | — | — |
| 2013-03-22 | $8.52 | $8.52 | 38,625 | — | — |
| 2013-03-21 | $9.00 | $9.00 | 8,867 | — | — |
| 2013-03-20 | $9.24 | $9.24 | 15,100 | — | — |
| 2013-03-19 | $9.48 | $9.48 | 14,350 | — | — |
| 2013-03-18 | $9.00 | $9.00 | 45,933 | — | — |
| 2013-03-15 | $10.68 | $10.68 | 63,142 | — | — |
| 2013-03-14 | $11.52 | $11.52 | 14,067 | — | — |
| 2013-03-13 | $11.52 | $11.52 | 12,958 | — | — |
| 2013-03-12 | $11.16 | $11.16 | 8,067 | — | — |
| 2013-03-11 | $11.28 | $11.28 | 3,033 | — | — |
| 2013-03-08 | $11.28 | $11.28 | 12,258 | — | — |
| 2013-03-07 | $11.28 | $11.28 | 6,150 | — | — |
| 2013-03-06 | $11.28 | $11.28 | 2,900 | — | — |
| 2013-03-05 | $11.16 | $11.16 | 8,167 | — | — |
| 2013-03-04 | $11.28 | $11.28 | 9,617 | — | — |
| 2013-03-01 | $11.40 | $11.40 | 6,600 | — | — |
| 2013-02-28 | $11.40 | $11.40 | 11,700 | — | — |
| 2013-02-27 | $11.28 | $11.28 | 26,117 | — | — |
| 2013-02-26 | $11.40 | $11.40 | 17,833 | — | — |
| 2013-02-25 | $11.40 | $11.40 | 18,392 | — | — |
| 2013-02-22 | $11.40 | $11.40 | 8,575 | — | — |
| 2013-02-21 | $11.40 | $11.40 | 18,908 | — | — |
| 2013-02-20 | $11.40 | $11.40 | 17,933 | — | — |
| 2013-02-19 | $11.40 | $11.40 | 18,092 | — | — |
| 2013-02-15 | $11.64 | $11.64 | 4,950 | — | — |
| 2013-02-14 | $11.64 | $11.64 | 5,950 | — | — |
| 2013-02-13 | $11.64 | $11.64 | 6,450 | — | — |
| 2013-02-12 | $11.64 | $11.64 | 4,967 | — | — |
| 2013-02-11 | $11.76 | $11.76 | 12,933 | — | — |
| 2013-02-08 | $11.76 | $11.76 | 4,750 | — | — |
| 2013-02-07 | $11.76 | $11.76 | 19,017 | — | — |
| 2013-02-06 | $11.64 | $11.64 | 4,483 | — | — |
| 2013-02-05 | $11.64 | $11.64 | 16,667 | — | — |
| 2013-02-04 | $11.76 | $11.76 | 2,908 | — | — |
| 2013-02-01 | $11.64 | $11.64 | 10,433 | — | — |
| 2013-01-31 | $11.76 | $11.76 | 7,958 | — | — |
| 2013-01-30 | $11.52 | $11.52 | 12,492 | — | — |
| 2013-01-29 | $11.64 | $11.64 | 3,458 | — | — |
| 2013-01-28 | $12.00 | $12.00 | 20,258 | — | — |
| 2013-01-25 | $11.88 | $11.88 | 28,975 | — | — |
| 2013-01-24 | $12.24 | $12.24 | 10,708 | — | — |
| 2013-01-23 | $12.48 | $12.48 | 19,817 | — | — |
| 2013-01-22 | $12.48 | $12.48 | 14,908 | — | — |
| 2013-01-18 | $12.60 | $12.60 | 12,067 | — | — |
| 2013-01-17 | $12.60 | $12.60 | 19,683 | — | — |
| 2013-01-16 | $12.48 | $12.48 | 37,850 | — | — |
| 2013-01-15 | $12.48 | $12.48 | 25,683 | — | — |
| 2013-01-14 | $12.72 | $12.72 | 16,342 | — | — |
| 2013-01-11 | $13.08 | $13.08 | 10,867 | — | — |
| 2013-01-10 | $12.96 | $12.96 | 5,992 | — | — |
| 2013-01-09 | $13.08 | $13.08 | 4,025 | — | — |
| 2013-01-08 | $13.44 | $13.44 | 6,908 | — | — |
| 2013-01-07 | $13.20 | $13.20 | 15,875 | — | — |
| 2013-01-04 | $13.44 | $13.44 | 6,500 | — | — |
| 2013-01-03 | $13.80 | $13.80 | 46,200 | — | — |
| 2013-01-02 | $13.80 | $13.80 | 35,675 | — | — |