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
- 2012-03-29 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 | $13.01 | $13.01 | 193,483 | — | — |
| 2013-12-30 | $12.87 | $12.87 | 185,802 | — | — |
| 2013-12-27 | $12.89 | $12.89 | 126,013 | — | — |
| 2013-12-26 | $12.86 | $12.86 | 171,270 | — | — |
| 2013-12-24 | $12.89 | $12.89 | 80,134 | — | — |
| 2013-12-23 | $12.78 | $12.78 | 307,248 | — | — |
| 2013-12-20 | $12.60 | $12.60 | 793,240 | — | — |
| 2013-12-19 | $12.33 | $12.33 | 337,973 | — | — |
| 2013-12-18 | $12.28 | $12.28 | 460,664 | — | — |
| 2013-12-17 | $12.05 | $12.05 | 197,843 | — | — |
| 2013-12-16 | $12.02 | $12.02 | 712,898 | — | — |
| 2013-12-13 | $11.97 | $11.97 | 593,113 | — | — |
| 2013-12-12 | $11.59 | $11.59 | 538,307 | — | — |
| 2013-12-11 | $11.74 | $11.74 | 540,798 | — | — |
| 2013-12-10 | $12.24 | $12.24 | 545,365 | — | — |
| 2013-12-09 | $12.13 | $12.13 | 297,076 | — | — |
| 2013-12-06 | $12.00 | $12.00 | 888,736 | — | — |
| 2013-12-05 | $11.70 | $11.70 | 390,911 | — | — |
| 2013-12-04 | $11.57 | $11.57 | 451,945 | — | — |
| 2013-12-03 | $11.56 | $11.56 | 865,484 | — | — |
| 2013-12-02 | $11.38 | $11.38 | 393,194 | — | — |
| 2013-11-29 | $11.71 | $11.71 | 395,063 | — | — |
| 2013-11-27 | $11.77 | $11.77 | 322,403 | — | — |
| 2013-11-26 | $11.72 | $11.72 | 293,339 | — | — |
| 2013-11-25 | $11.69 | $11.69 | 191,200 | — | — |
| 2013-11-22 | $11.73 | $11.73 | 338,803 | — | — |
| 2013-11-21 | $11.58 | $11.58 | 216,319 | — | — |
| 2013-11-20 | $11.49 | $11.49 | 172,100 | — | — |
| 2013-11-19 | $11.55 | $11.55 | 149,887 | — | — |
| 2013-11-18 | $11.59 | $11.59 | 368,490 | — | — |
| 2013-11-15 | $11.58 | $11.58 | 180,197 | — | — |
| 2013-11-14 | $11.48 | $11.48 | 548,479 | — | — |
| 2013-11-13 | $11.46 | $11.46 | 285,865 | — | — |
| 2013-11-12 | $11.27 | $11.27 | 216,942 | — | — |
| 2013-11-11 | $11.20 | $11.20 | 208,638 | — | — |
| 2013-11-08 | $11.21 | $11.21 | 325,724 | — | — |
| 2013-11-07 | $11.20 | $11.20 | 587,093 | — | — |
| 2013-11-06 | $11.32 | $11.32 | 143,452 | — | — |
| 2013-11-05 | $11.23 | $11.23 | 162,136 | — | — |
| 2013-11-04 | $11.27 | $11.27 | 175,214 | — | — |
| 2013-11-01 | $11.11 | $11.11 | 1,047,965 | — | — |
| 2013-10-31 | $11.33 | $11.33 | 509,450 | — | — |
| 2013-10-30 | $11.09 | $11.09 | 430,147 | — | — |
| 2013-10-29 | $11.22 | $11.22 | 458,381 | — | — |
| 2013-10-28 | $10.89 | $10.89 | 524,605 | — | — |
| 2013-10-25 | $10.57 | $10.57 | 347,730 | — | — |
| 2013-10-24 | $10.81 | $10.81 | 654,770 | — | — |
| 2013-10-23 | $10.29 | $10.29 | 245,383 | — | — |
| 2013-10-22 | $10.30 | $10.30 | 253,064 | — | — |
| 2013-10-21 | $10.68 | $10.68 | 388,627 | — | — |
| 2013-10-18 | $10.34 | $10.34 | 367,244 | — | — |
| 2013-10-17 | $10.08 | $10.08 | 196,805 | — | — |
| 2013-10-16 | $10.02 | $10.02 | 433,469 | — | — |
| 2013-10-15 | $9.85 | $9.85 | 350,844 | — | — |
| 2013-10-14 | $10.13 | $10.13 | 695,460 | — | — |
| 2013-10-11 | $10.36 | $10.36 | 216,734 | — | — |
| 2013-10-10 | $10.20 | $10.20 | 239,363 | — | — |
| 2013-10-09 | $9.79 | $9.79 | 141,583 | — | — |
| 2013-10-08 | $9.65 | $9.65 | 253,272 | — | — |
| 2013-10-07 | $9.83 | $9.83 | 306,210 | — | — |
| 2013-10-04 | $10.02 | $10.02 | 91,967 | — | — |
| 2013-10-03 | $9.83 | $9.83 | 579,619 | — | — |
| 2013-10-02 | $10.04 | $10.04 | 512,149 | — | — |
| 2013-10-01 | $9.87 | $9.87 | 255,140 | — | — |
| 2013-09-30 | $10.02 | $10.02 | 224,208 | — | — |
| 2013-09-27 | $10.04 | $10.04 | 160,475 | — | — |
| 2013-09-26 | $9.95 | $9.95 | 408,972 | — | — |
| 2013-09-25 | $10.00 | $10.00 | 161,305 | — | — |
| 2013-09-24 | $9.90 | $9.90 | 216,734 | — | — |
| 2013-09-23 | $9.70 | $9.70 | 536,023 | — | — |
| 2013-09-20 | $9.65 | $9.65 | 580,034 | — | — |
| 2013-09-19 | $9.70 | $9.70 | 333,198 | — | — |
| 2013-09-18 | $9.85 | $9.85 | 226,284 | — | — |
| 2013-09-17 | $9.63 | $9.63 | 336,727 | — | — |
| 2013-09-16 | $9.60 | $9.60 | 115,426 | — | — |
| 2013-09-13 | $9.60 | $9.60 | 106,084 | — | — |
| 2013-09-12 | $9.58 | $9.58 | 149,264 | — | — |
| 2013-09-11 | $9.46 | $9.46 | 119,578 | — | — |
| 2013-09-10 | $9.64 | $9.64 | 259,085 | — | — |
| 2013-09-09 | $9.38 | $9.38 | 197,635 | — | — |
| 2013-09-06 | $9.19 | $9.19 | 224,623 | — | — |
| 2013-09-05 | $9.25 | $9.25 | 170,232 | — | — |
| 2013-09-04 | $9.31 | $9.31 | 297,906 | — | — |
| 2013-09-03 | $9.19 | $9.19 | 290,432 | — | — |
| 2013-08-30 | $9.24 | $9.24 | 254,933 | — | — |
| 2013-08-29 | $9.26 | $9.26 | 220,886 | — | — |
| 2013-08-28 | $8.97 | $8.97 | 243,307 | — | — |
| 2013-08-27 | $9.29 | $9.29 | 255,971 | — | — |
| 2013-08-26 | $9.65 | $9.65 | 375,756 | — | — |
| 2013-08-23 | $9.57 | $9.57 | 368,905 | — | — |
| 2013-08-22 | $9.39 | $9.39 | 414,370 | — | — |
| 2013-08-21 | $9.29 | $9.29 | 453,606 | — | — |
| 2013-08-20 | $9.04 | $9.04 | 249,743 | — | — |
| 2013-08-19 | $8.91 | $8.91 | 296,868 | — | — |
| 2013-08-16 | $9.08 | $9.08 | 368,905 | — | — |
| 2013-08-15 | $8.97 | $8.97 | 386,344 | — | — |
| 2013-08-14 | $9.44 | $9.44 | 722,863 | — | — |
| 2013-08-13 | $9.16 | $9.16 | 310,777 | — | — |
| 2013-08-12 | $9.05 | $9.05 | 175,630 | — | — |
| 2013-08-09 | $9.08 | $9.08 | 447,586 | — | — |
| 2013-08-08 | $9.10 | $9.10 | 422,881 | — | — |
| 2013-08-07 | $8.83 | $8.83 | 350,014 | — | — |
| 2013-08-06 | $8.97 | $8.97 | 133,487 | — | — |
| 2013-08-05 | $9.00 | $9.00 | 212,998 | — | — |
| 2013-08-02 | $9.00 | $9.00 | 189,124 | — | — |
| 2013-08-01 | $9.08 | $9.08 | 619,894 | — | — |
| 2013-07-31 | $9.14 | $9.14 | 773,310 | — | — |
| 2013-07-30 | $8.82 | $8.82 | 468,968 | — | — |
| 2013-07-29 | $8.81 | $8.81 | 80,134 | — | — |
| 2013-07-26 | $8.69 | $8.69 | 365,376 | — | — |
| 2013-07-25 | $9.01 | $9.01 | 242,684 | — | — |
| 2013-07-24 | $8.99 | $8.99 | 177,913 | — | — |
| 2013-07-23 | $9.06 | $9.06 | 228,983 | — | — |
| 2013-07-22 | $9.05 | $9.05 | 462,948 | — | — |
| 2013-07-19 | $9.05 | $9.05 | 336,104 | — | — |
| 2013-07-18 | $9.10 | $9.10 | 213,205 | — | — |
| 2013-07-17 | $9.13 | $9.13 | 279,014 | — | — |
| 2013-07-16 | $9.16 | $9.16 | 686,326 | — | — |
| 2013-07-15 | $9.06 | $9.06 | 228,983 | — | — |
| 2013-07-12 | $9.15 | $9.15 | 355,411 | — | — |
| 2013-07-11 | $9.05 | $9.05 | 353,543 | — | — |
| 2013-07-10 | $8.85 | $8.85 | 468,553 | — | — |
| 2013-07-09 | $8.66 | $8.66 | 289,187 | — | — |
| 2013-07-08 | $8.63 | $8.63 | 407,726 | — | — |
| 2013-07-05 | $8.71 | $8.71 | 510,696 | — | — |
| 2013-07-03 | $8.35 | $8.35 | 127,674 | — | — |
| 2013-07-02 | $8.48 | $8.48 | 465,024 | — | — |
| 2013-07-01 | $8.50 | $8.50 | 497,202 | — | — |
| 2013-06-28 | $8.12 | $8.12 | 2,212,393 | — | — |
| 2013-06-27 | $8.42 | $8.42 | 339,841 | — | — |
| 2013-06-26 | $8.23 | $8.23 | 687,364 | — | — |
| 2013-06-25 | $8.18 | $8.18 | 793,862 | — | — |
| 2013-06-24 | $8.03 | $8.03 | 911,987 | — | — |
| 2013-06-21 | $8.25 | $8.25 | 6,253,535 | — | — |
| 2013-06-20 | $7.79 | $7.79 | 1,681,560 | — | — |
| 2013-06-19 | $7.90 | $7.90 | 1,021,392 | — | — |
| 2013-06-18 | $8.07 | $8.07 | 963,887 | — | — |
| 2013-06-17 | $8.01 | $8.01 | 1,864,456 | — | — |
| 2013-06-14 | $8.63 | $8.63 | 234,588 | — | — |
| 2013-06-13 | $8.77 | $8.77 | 494,088 | — | — |
| 2013-06-12 | $9.06 | $9.06 | 212,790 | — | — |
| 2013-06-11 | $9.08 | $9.08 | 187,048 | — | — |
| 2013-06-10 | $9.33 | $9.33 | 211,337 | — | — |
| 2013-06-07 | $9.45 | $9.45 | 246,421 | — | — |
| 2013-06-06 | $9.24 | $9.24 | 286,696 | — | — |
| 2013-06-05 | $9.16 | $9.16 | 384,060 | — | — |
| 2013-06-04 | $9.38 | $9.38 | 279,222 | — | — |
| 2013-06-03 | $9.22 | $9.22 | 741,132 | — | — |
| 2013-05-31 | $9.61 | $9.61 | 254,518 | — | — |
| 2013-05-30 | $9.54 | $9.54 | 142,414 | — | — |
| 2013-05-29 | $9.38 | $9.38 | 145,112 | — | — |
| 2013-05-28 | $9.44 | $9.44 | 1,015,579 | — | — |
| 2013-05-24 | $9.17 | $9.17 | 430,147 | — | — |
| 2013-05-23 | $9.15 | $9.15 | 202,202 | — | — |
| 2013-05-22 | $9.06 | $9.06 | 948,732 | — | — |
| 2013-05-21 | $9.17 | $9.17 | 1,465,033 | — | — |
| 2013-05-20 | $8.59 | $8.59 | 1,306,219 | — | — |
| 2013-05-17 | $8.68 | $8.68 | 355,826 | — | — |
| 2013-05-16 | $8.67 | $8.67 | 406,066 | — | — |
| 2013-05-15 | $8.74 | $8.74 | 1,820,860 | — | — |
| 2013-05-14 | $8.43 | $8.43 | 1,364,347 | — | — |
| 2013-05-13 | $8.33 | $8.33 | 633,803 | — | — |
| 2013-05-10 | $8.41 | $8.41 | 1,227,124 | — | — |
| 2013-05-09 | $8.24 | $8.24 | 782,444 | — | — |
| 2013-05-08 | $8.23 | $8.23 | 1,204,910 | — | — |
| 2013-05-07 | $8.28 | $8.28 | 520,453 | — | — |
| 2013-05-06 | $8.34 | $8.34 | 272,371 | — | — |
| 2013-05-03 | $8.33 | $8.33 | 319,289 | — | — |
| 2013-05-02 | $8.35 | $8.35 | 406,481 | — | — |
| 2013-05-01 | $8.52 | $8.52 | 325,102 | — | — |
| 2013-04-30 | $8.78 | $8.78 | 633,180 | — | — |
| 2013-04-29 | $8.73 | $8.73 | 281,921 | — | — |
| 2013-04-26 | $8.72 | $8.72 | 297,698 | — | — |
| 2013-04-25 | $8.75 | $8.75 | 270,295 | — | — |
| 2013-04-24 | $8.76 | $8.76 | 340,672 | — | — |
| 2013-04-23 | $8.78 | $8.78 | 245,591 | — | — |
| 2013-04-22 | $8.66 | $8.66 | 290,225 | — | — |
| 2013-04-19 | $8.64 | $8.64 | 288,772 | — | — |
| 2013-04-18 | $8.54 | $8.54 | 398,384 | — | — |
| 2013-04-17 | $8.65 | $8.65 | 357,072 | — | — |
| 2013-04-16 | $8.84 | $8.84 | 216,734 | — | — |
| 2013-04-15 | $8.78 | $8.78 | 449,869 | — | — |
| 2013-04-12 | $9.18 | $9.18 | 237,079 | — | — |
| 2013-04-11 | $9.15 | $9.15 | 235,003 | — | — |
| 2013-04-10 | $9.15 | $9.15 | 787,427 | — | — |
| 2013-04-09 | $9.52 | $9.52 | 442,811 | — | — |
| 2013-04-08 | $9.59 | $9.59 | 316,590 | — | — |
| 2013-04-05 | $9.62 | $9.62 | 145,528 | — | — |
| 2013-04-04 | $9.84 | $9.84 | 196,182 | — | — |
| 2013-04-03 | $9.94 | $9.94 | 789,295 | — | — |
| 2013-04-02 | $10.01 | $10.01 | 593,944 | — | — |
| 2013-04-01 | $9.87 | $9.87 | 374,510 | — | — |
| 2013-03-28 | $10.23 | $10.23 | 200,334 | — | — |
| 2013-03-27 | $10.32 | $10.32 | 215,281 | — | — |
| 2013-03-26 | $10.43 | $10.43 | 374,926 | — | — |
| 2013-03-25 | $10.42 | $10.42 | 1,038,208 | — | — |
| 2013-03-22 | $10.59 | $10.59 | 219,641 | — | — |
| 2013-03-21 | $10.32 | $10.32 | 279,845 | — | — |
| 2013-03-20 | $10.31 | $10.31 | 238,532 | — | — |
| 2013-03-19 | $10.24 | $10.24 | 158,814 | — | — |
| 2013-03-18 | $10.31 | $10.31 | 925,066 | — | — |
| 2013-03-15 | $10.27 | $10.27 | 513,395 | — | — |
| 2013-03-14 | $10.29 | $10.29 | 207,392 | — | — |
| 2013-03-13 | $10.19 | $10.19 | 212,998 | — | — |
| 2013-03-12 | $10.16 | $10.16 | 281,713 | — | — |
| 2013-03-11 | $10.25 | $10.25 | 495,541 | — | — |
| 2013-03-08 | $10.52 | $10.52 | 349,806 | — | — |
| 2013-03-07 | $10.28 | $10.28 | 273,824 | — | — |
| 2013-03-06 | $10.10 | $10.10 | 208,846 | — | — |
| 2013-03-05 | $9.91 | $9.91 | 1,093,637 | — | — |
| 2013-03-04 | $9.76 | $9.76 | 255,763 | — | — |
| 2013-03-01 | $9.78 | $9.78 | 193,276 | — | — |
| 2013-02-28 | $9.81 | $9.81 | 186,217 | — | — |
| 2013-02-27 | $9.78 | $9.78 | 372,850 | — | — |
| 2013-02-26 | $9.72 | $9.72 | 218,810 | — | — |
| 2013-02-25 | $9.75 | $9.75 | 229,190 | — | — |
| 2013-02-22 | $9.87 | $9.87 | 239,778 | — | — |
| 2013-02-21 | $9.74 | $9.74 | 181,650 | — | — |
| 2013-02-20 | $9.82 | $9.82 | 509,243 | — | — |
| 2013-02-19 | $9.72 | $9.72 | 395,270 | — | — |
| 2013-02-15 | $9.85 | $9.85 | 561,143 | — | — |
| 2013-02-14 | $9.80 | $9.80 | 469,384 | — | — |
| 2013-02-13 | $9.78 | $9.78 | 1,750,483 | — | — |
| 2013-02-12 | $10.12 | $10.12 | 1,715,191 | — | — |
| 2013-02-11 | $9.74 | $9.74 | 665,773 | — | — |
| 2013-02-08 | $9.77 | $9.77 | 125,598 | — | — |
| 2013-02-07 | $9.73 | $9.73 | 224,208 | — | — |
| 2013-02-06 | $9.79 | $9.79 | 152,586 | — | — |
| 2013-02-05 | $9.61 | $9.61 | 262,406 | — | — |
| 2013-02-04 | $9.36 | $9.36 | 244,760 | — | — |
| 2013-02-01 | $9.63 | $9.63 | 430,562 | — | — |
| 2013-01-31 | $9.62 | $9.62 | 338,180 | — | — |
| 2013-01-30 | $9.63 | $9.63 | 296,660 | — | — |
| 2013-01-29 | $9.98 | $9.98 | 359,978 | — | — |
| 2013-01-28 | $10.12 | $10.12 | 434,507 | — | — |
| 2013-01-25 | $9.91 | $9.91 | 501,146 | — | — |
| 2013-01-24 | $9.63 | $9.63 | 329,461 | — | — |
| 2013-01-23 | $9.63 | $9.63 | 764,176 | — | — |
| 2013-01-22 | $9.71 | $9.71 | 511,319 | — | — |
| 2013-01-18 | $9.54 | $9.54 | 528,134 | — | — |
| 2013-01-17 | $9.54 | $9.54 | 422,674 | — | — |
| 2013-01-16 | $9.56 | $9.56 | 719,334 | — | — |
| 2013-01-15 | $9.51 | $9.51 | 835,175 | — | — |
| 2013-01-14 | $9.34 | $9.34 | 372,019 | — | — |
| 2013-01-11 | $9.63 | $9.63 | 668,264 | — | — |
| 2013-01-10 | $9.61 | $9.61 | 306,210 | — | — |
| 2013-01-09 | $9.63 | $9.63 | 862,578 | — | — |
| 2013-01-08 | $9.61 | $9.61 | 307,663 | — | — |
| 2013-01-07 | $9.84 | $9.84 | 749,021 | — | — |
| 2013-01-04 | $10.20 | $10.20 | 498,448 | — | — |
| 2013-01-03 | $10.25 | $10.25 | 389,250 | — | — |
| 2013-01-02 | $10.46 | $10.46 | 520,453 | — | — |