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
- 2008-12-03 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 | $10.32 | $10.32 | 476,800 | — | — |
| 2013-12-30 | $10.17 | $10.17 | 378,800 | — | — |
| 2013-12-27 | $10.48 | $10.48 | 168,000 | — | — |
| 2013-12-26 | $10.41 | $10.41 | 178,800 | — | — |
| 2013-12-24 | $10.31 | $10.31 | 100,400 | — | — |
| 2013-12-23 | $10.21 | $10.21 | 295,600 | — | — |
| 2013-12-20 | $10.28 | $10.28 | 354,000 | — | — |
| 2013-12-19 | $10.09 | $10.09 | 715,600 | — | — |
| 2013-12-18 | $10.59 | $10.59 | 760,800 | — | — |
| 2013-12-17 | $10.78 | $10.78 | 160,000 | — | — |
| 2013-12-16 | $10.96 | $10.96 | 182,000 | — | — |
| 2013-12-13 | $10.92 | $10.92 | 140,000 | — | — |
| 2013-12-12 | $10.71 | $10.71 | 436,400 | — | — |
| 2013-12-11 | $11.17 | $11.17 | 202,000 | — | — |
| 2013-12-10 | $11.33 | $11.33 | 280,800 | — | — |
| 2013-12-09 | $11.00 | $11.00 | 206,800 | — | — |
| 2013-12-06 | $10.78 | $10.78 | 204,000 | — | — |
| 2013-12-05 | $10.73 | $10.73 | 338,800 | — | — |
| 2013-12-04 | $11.05 | $11.05 | 484,800 | — | — |
| 2013-12-03 | $10.67 | $10.67 | 293,600 | — | — |
| 2013-12-02 | $10.61 | $10.61 | 515,200 | — | — |
| 2013-11-29 | $11.17 | $11.17 | 149,600 | — | — |
| 2013-11-27 | $10.95 | $10.95 | 122,000 | — | — |
| 2013-11-26 | $11.03 | $11.03 | 169,600 | — | — |
| 2013-11-25 | $11.15 | $11.15 | 489,200 | — | — |
| 2013-11-22 | $11.03 | $11.03 | 300,000 | — | — |
| 2013-11-21 | $11.05 | $11.05 | 380,000 | — | — |
| 2013-11-20 | $11.06 | $11.06 | 750,000 | — | — |
| 2013-11-19 | $11.61 | $11.61 | 96,800 | — | — |
| 2013-11-18 | $11.60 | $11.60 | 308,000 | — | — |
| 2013-11-15 | $11.86 | $11.86 | 112,400 | — | — |
| 2013-11-14 | $11.87 | $11.87 | 330,800 | — | — |
| 2013-11-13 | $11.60 | $11.60 | 127,600 | — | — |
| 2013-11-12 | $11.52 | $11.52 | 373,600 | — | — |
| 2013-11-11 | $11.80 | $11.80 | 268,400 | — | — |
| 2013-11-08 | $11.84 | $11.84 | 452,800 | — | — |
| 2013-11-07 | $12.23 | $12.23 | 182,000 | — | — |
| 2013-11-06 | $12.44 | $12.44 | 137,200 | — | — |
| 2013-11-05 | $12.27 | $12.27 | 130,400 | — | — |
| 2013-11-04 | $12.35 | $12.35 | 119,600 | — | — |
| 2013-11-01 | $12.35 | $12.35 | 258,800 | — | — |
| 2013-10-31 | $12.54 | $12.54 | 316,000 | — | — |
| 2013-10-30 | $12.91 | $12.91 | 370,400 | — | — |
| 2013-10-29 | $12.97 | $12.97 | 135,600 | — | — |
| 2013-10-28 | $13.13 | $13.13 | 264,800 | — | — |
| 2013-10-25 | $13.11 | $13.11 | 337,600 | — | — |
| 2013-10-24 | $12.98 | $12.98 | 290,800 | — | — |
| 2013-10-23 | $12.76 | $12.76 | 258,800 | — | — |
| 2013-10-22 | $12.89 | $12.89 | 442,400 | — | — |
| 2013-10-21 | $12.41 | $12.41 | 270,000 | — | — |
| 2013-10-18 | $12.40 | $12.40 | 303,200 | — | — |
| 2013-10-17 | $12.49 | $12.49 | 842,400 | — | — |
| 2013-10-16 | $11.77 | $11.77 | 518,800 | — | — |
| 2013-10-15 | $11.78 | $11.78 | 778,000 | — | — |
| 2013-10-14 | $11.64 | $11.64 | 462,400 | — | — |
| 2013-10-11 | $11.61 | $11.61 | 863,600 | — | — |
| 2013-10-10 | $11.93 | $11.93 | 542,400 | — | — |
| 2013-10-09 | $12.28 | $12.28 | 1,065,200 | — | — |
| 2013-10-08 | $12.54 | $12.54 | 483,600 | — | — |
| 2013-10-07 | $12.59 | $12.59 | 462,400 | — | — |
| 2013-10-04 | $12.37 | $12.37 | 395,200 | — | — |
| 2013-10-03 | $12.51 | $12.51 | 649,600 | — | — |
| 2013-10-02 | $12.47 | $12.47 | 714,000 | — | — |
| 2013-10-01 | $12.00 | $12.00 | 1,186,000 | — | — |
| 2013-09-30 | $12.72 | $12.72 | 611,600 | — | — |
| 2013-09-27 | $12.87 | $12.87 | 307,600 | — | — |
| 2013-09-26 | $12.64 | $12.64 | 256,000 | — | — |
| 2013-09-25 | $12.83 | $12.83 | 426,000 | — | — |
| 2013-09-24 | $12.62 | $12.62 | 443,200 | — | — |
| 2013-09-23 | $12.59 | $12.59 | 388,400 | — | — |
| 2013-09-20 | $12.67 | $12.67 | 943,200 | — | — |
| 2013-09-19 | $13.44 | $13.44 | 1,027,200 | — | — |
| 2013-09-18 | $13.49 | $13.49 | 2,270,800 | — | — |
| 2013-09-17 | $12.42 | $12.42 | 605,600 | — | — |
| 2013-09-16 | $12.41 | $12.41 | 863,600 | — | — |
| 2013-09-13 | $12.69 | $12.69 | 1,043,600 | — | — |
| 2013-09-12 | $12.66 | $12.66 | 1,008,000 | — | — |
| 2013-09-11 | $13.47 | $13.47 | 327,200 | — | — |
| 2013-09-10 | $13.48 | $13.48 | 1,020,000 | — | — |
| 2013-09-09 | $13.95 | $13.95 | 179,600 | — | — |
| 2013-09-06 | $13.99 | $13.99 | 600,000 | — | — |
| 2013-09-05 | $13.50 | $13.50 | 556,400 | — | — |
| 2013-09-04 | $14.10 | $14.10 | 394,800 | — | — |
| 2013-09-03 | $14.45 | $14.45 | 558,400 | — | — |
| 2013-08-30 | $14.09 | $14.09 | 356,000 | — | — |
| 2013-08-29 | $14.36 | $14.36 | 521,200 | — | — |
| 2013-08-28 | $14.53 | $14.53 | 468,400 | — | — |
| 2013-08-27 | $14.55 | $14.55 | 668,400 | — | — |
| 2013-08-26 | $14.27 | $14.27 | 401,600 | — | — |
| 2013-08-23 | $14.15 | $14.15 | 646,800 | — | — |
| 2013-08-22 | $13.72 | $13.72 | 513,600 | — | — |
| 2013-08-21 | $13.64 | $13.64 | 729,600 | — | — |
| 2013-08-20 | $13.65 | $13.65 | 724,800 | — | — |
| 2013-08-19 | $13.56 | $13.56 | 1,498,800 | — | — |
| 2013-08-16 | $13.71 | $13.71 | 743,600 | — | — |
| 2013-08-15 | $13.63 | $13.63 | 1,118,400 | — | — |
| 2013-08-14 | $13.00 | $13.00 | 734,000 | — | — |
| 2013-08-13 | $12.72 | $12.72 | 2,502,800 | — | — |
| 2013-08-12 | $13.00 | $13.00 | 1,170,400 | — | — |
| 2013-08-09 | $12.51 | $12.51 | 545,200 | — | — |
| 2013-08-08 | $12.56 | $12.56 | 778,000 | — | — |
| 2013-08-07 | $12.02 | $12.02 | 436,400 | — | — |
| 2013-08-06 | $11.95 | $11.95 | 464,000 | — | — |
| 2013-08-05 | $12.33 | $12.33 | 388,800 | — | — |
| 2013-08-02 | $12.47 | $12.47 | 255,200 | — | — |
| 2013-08-01 | $12.51 | $12.50 | 409,600 | — | — |
| 2013-07-31 | $12.68 | $12.68 | 556,400 | — | — |
| 2013-07-30 | $12.83 | $12.83 | 288,800 | — | — |
| 2013-07-29 | $12.89 | $12.89 | 200,000 | — | — |
| 2013-07-26 | $12.96 | $12.96 | 480,800 | — | — |
| 2013-07-25 | $12.92 | $12.92 | 306,400 | — | — |
| 2013-07-24 | $12.69 | $12.69 | 660,400 | — | — |
| 2013-07-23 | $13.15 | $13.15 | 691,200 | — | — |
| 2013-07-22 | $12.96 | $12.96 | 711,600 | — | — |
| 2013-07-19 | $12.22 | $12.22 | 264,400 | — | — |
| 2013-07-18 | $12.01 | $12.01 | 345,600 | — | — |
| 2013-07-17 | $11.88 | $11.88 | 526,800 | — | — |
| 2013-07-16 | $12.20 | $12.20 | 244,000 | — | — |
| 2013-07-15 | $12.05 | $12.05 | 308,000 | — | — |
| 2013-07-12 | $12.03 | $12.03 | 324,000 | — | — |
| 2013-07-11 | $12.06 | $12.06 | 671,600 | — | — |
| 2013-07-10 | $11.43 | $11.43 | 618,400 | — | — |
| 2013-07-09 | $11.38 | $11.38 | 836,400 | — | — |
| 2013-07-08 | $11.17 | $11.17 | 393,200 | — | — |
| 2013-07-05 | $10.91 | $10.91 | 617,600 | — | — |
| 2013-07-03 | $11.41 | $11.41 | 376,800 | — | — |
| 2013-07-02 | $11.30 | $11.30 | 931,600 | — | — |
| 2013-07-01 | $11.49 | $11.49 | 1,382,400 | — | — |
| 2013-06-28 | $11.16 | $11.16 | 2,549,200 | — | — |
| 2013-06-27 | $10.56 | $10.56 | 1,391,600 | — | — |
| 2013-06-26 | $11.01 | $11.01 | 1,380,800 | — | — |
| 2013-06-25 | $12.00 | $12.00 | 492,400 | — | — |
| 2013-06-24 | $12.10 | $12.10 | 620,400 | — | — |
| 2013-06-21 | $12.31 | $12.31 | 488,400 | — | — |
| 2013-06-20 | $12.05 | $12.05 | 2,023,200 | — | — |
| 2013-06-19 | $13.48 | $13.48 | 545,200 | — | — |
| 2013-06-18 | $13.80 | $13.80 | 460,400 | — | — |
| 2013-06-17 | $14.16 | $14.16 | 162,000 | — | — |
| 2013-06-14 | $14.27 | $14.27 | 180,000 | — | — |
| 2013-06-13 | $14.14 | $14.14 | 378,800 | — | — |
| 2013-06-12 | $14.25 | $14.25 | 301,200 | — | — |
| 2013-06-11 | $14.05 | $14.05 | 279,600 | — | — |
| 2013-06-10 | $14.20 | $14.20 | 498,000 | — | — |
| 2013-06-07 | $14.04 | $14.04 | 582,000 | — | — |
| 2013-06-06 | $14.73 | $14.73 | 422,800 | — | — |
| 2013-06-05 | $14.52 | $14.52 | 510,800 | — | — |
| 2013-06-04 | $14.47 | $14.47 | 403,200 | — | — |
| 2013-06-03 | $14.74 | $14.74 | 450,800 | — | — |
| 2013-05-31 | $14.18 | $14.18 | 892,400 | — | — |
| 2013-05-30 | $14.79 | $14.79 | 677,600 | — | — |
| 2013-05-29 | $14.39 | $14.39 | 365,200 | — | — |
| 2013-05-28 | $14.11 | $14.11 | 539,200 | — | — |
| 2013-05-24 | $14.17 | $14.17 | 243,600 | — | — |
| 2013-05-23 | $14.34 | $14.34 | 626,000 | — | — |
| 2013-05-22 | $13.78 | $13.78 | 2,214,400 | — | — |
| 2013-05-21 | $14.00 | $14.00 | 842,400 | — | — |
| 2013-05-20 | $14.46 | $14.46 | 1,020,000 | — | — |
| 2013-05-17 | $13.63 | $13.63 | 886,000 | — | — |
| 2013-05-16 | $14.26 | $14.26 | 495,600 | — | — |
| 2013-05-15 | $14.39 | $14.39 | 1,038,400 | — | — |
| 2013-05-14 | $15.08 | $15.08 | 609,200 | — | — |
| 2013-05-13 | $15.22 | $15.22 | 368,000 | — | — |
| 2013-05-10 | $15.48 | $15.48 | 1,005,600 | — | — |
| 2013-05-09 | $15.77 | $15.77 | 514,800 | — | — |
| 2013-05-08 | $16.13 | $16.13 | 416,400 | — | — |
| 2013-05-07 | $15.68 | $15.68 | 650,800 | — | — |
| 2013-05-06 | $16.07 | $16.07 | 310,400 | — | — |
| 2013-05-03 | $16.06 | $16.06 | 1,073,200 | — | — |
| 2013-05-02 | $16.01 | $16.01 | 951,200 | — | — |
| 2013-05-01 | $15.85 | $15.84 | 1,633,200 | — | — |
| 2013-04-30 | $16.21 | $16.21 | 895,600 | — | — |
| 2013-04-29 | $16.10 | $16.10 | 631,200 | — | — |
| 2013-04-26 | $15.80 | $15.80 | 1,952,000 | — | — |
| 2013-04-25 | $15.97 | $15.97 | 1,245,200 | — | — |
| 2013-04-24 | $15.24 | $15.24 | 525,600 | — | — |
| 2013-04-23 | $14.91 | $14.91 | 947,600 | — | — |
| 2013-04-22 | $15.14 | $15.14 | 3,039,600 | — | — |
| 2013-04-19 | $14.64 | $14.64 | 1,277,200 | — | — |
| 2013-04-18 | $14.40 | $14.40 | 3,038,000 | — | — |
| 2013-04-17 | $14.07 | $14.07 | 2,097,600 | — | — |
| 2013-04-16 | $14.07 | $14.07 | 2,112,400 | — | — |
| 2013-04-15 | $13.73 | $13.73 | 4,997,200 | — | — |
| 2013-04-12 | $16.67 | $16.67 | 4,714,000 | — | — |
| 2013-04-11 | $18.39 | $18.39 | 443,200 | — | — |
| 2013-04-10 | $18.33 | $18.33 | 1,046,800 | — | — |
| 2013-04-09 | $18.95 | $18.95 | 530,000 | — | — |
| 2013-04-08 | $18.67 | $18.67 | 391,600 | — | — |
| 2013-04-05 | $18.82 | $18.82 | 982,400 | — | — |
| 2013-04-04 | $18.20 | $18.20 | 694,800 | — | — |
| 2013-04-03 | $18.32 | $18.32 | 1,225,600 | — | — |
| 2013-04-02 | $18.75 | $18.75 | 795,200 | — | — |
| 2013-04-01 | $19.30 | $19.30 | 318,000 | — | — |
| 2013-03-28 | $19.25 | $19.25 | 477,600 | — | — |
| 2013-03-27 | $19.47 | $19.47 | 627,200 | — | — |
| 2013-03-26 | $19.32 | $19.32 | 403,200 | — | — |
| 2013-03-25 | $19.45 | $19.45 | 430,400 | — | — |
| 2013-03-22 | $19.53 | $19.53 | 410,800 | — | — |
| 2013-03-21 | $19.70 | $19.70 | 998,800 | — | — |
| 2013-03-20 | $19.48 | $19.48 | 492,800 | — | — |
| 2013-03-19 | $19.67 | $19.67 | 620,000 | — | — |
| 2013-03-18 | $19.48 | $19.48 | 771,200 | — | — |
| 2013-03-15 | $19.15 | $19.15 | 378,000 | — | — |
| 2013-03-14 | $19.08 | $19.08 | 456,000 | — | — |
| 2013-03-13 | $19.07 | $19.07 | 404,400 | — | — |
| 2013-03-12 | $19.19 | $19.19 | 471,200 | — | — |
| 2013-03-11 | $18.91 | $18.91 | 495,200 | — | — |
| 2013-03-08 | $18.84 | $18.84 | 1,026,000 | — | — |
| 2013-03-07 | $18.83 | $18.83 | 443,200 | — | — |
| 2013-03-06 | $18.97 | $18.97 | 699,200 | — | — |
| 2013-03-05 | $18.77 | $18.77 | 616,400 | — | — |
| 2013-03-04 | $18.74 | $18.74 | 608,800 | — | — |
| 2013-03-01 | $18.79 | $18.79 | 648,000 | — | — |
| 2013-02-28 | $18.91 | $18.91 | 827,200 | — | — |
| 2013-02-27 | $19.32 | $19.32 | 676,400 | — | — |
| 2013-02-26 | $19.72 | $19.72 | 1,316,800 | — | — |
| 2013-02-25 | $19.25 | $19.25 | 2,581,200 | — | — |
| 2013-02-22 | $18.92 | $18.92 | 1,008,800 | — | — |
| 2013-02-21 | $18.83 | $18.83 | 1,124,400 | — | — |
| 2013-02-20 | $18.54 | $18.54 | 4,192,400 | — | — |
| 2013-02-19 | $19.51 | $19.51 | 962,000 | — | — |
| 2013-02-15 | $19.63 | $19.63 | 2,020,000 | — | — |
| 2013-02-14 | $20.28 | $20.28 | 386,800 | — | — |
| 2013-02-13 | $20.46 | $20.46 | 381,600 | — | — |
| 2013-02-12 | $20.68 | $20.68 | 311,200 | — | — |
| 2013-02-11 | $20.64 | $20.64 | 477,600 | — | — |
| 2013-02-08 | $21.12 | $21.12 | 317,200 | — | — |
| 2013-02-07 | $21.20 | $21.20 | 827,600 | — | — |
| 2013-02-06 | $21.35 | $21.35 | 366,000 | — | — |
| 2013-02-05 | $21.24 | $21.24 | 438,400 | — | — |
| 2013-02-04 | $21.25 | $21.25 | 412,400 | — | — |
| 2013-02-01 | $21.12 | $21.12 | 778,800 | — | — |
| 2013-01-31 | $21.04 | $21.04 | 592,800 | — | — |
| 2013-01-30 | $21.31 | $21.31 | 600,800 | — | — |
| 2013-01-29 | $20.99 | $20.99 | 359,600 | — | — |
| 2013-01-28 | $20.81 | $20.81 | 476,000 | — | — |
| 2013-01-25 | $20.91 | $20.91 | 488,400 | — | — |
| 2013-01-24 | $21.13 | $21.13 | 600,800 | — | — |
| 2013-01-23 | $21.59 | $21.59 | 322,000 | — | — |
| 2013-01-22 | $21.73 | $21.73 | 397,600 | — | — |
| 2013-01-18 | $21.56 | $21.56 | 260,400 | — | — |
| 2013-01-17 | $21.63 | $21.63 | 792,800 | — | — |
| 2013-01-16 | $21.45 | $21.45 | 190,000 | — | — |
| 2013-01-15 | $21.44 | $21.44 | 410,800 | — | — |
| 2013-01-14 | $21.17 | $21.17 | 219,600 | — | — |
| 2013-01-11 | $21.05 | $21.05 | 364,800 | — | — |
| 2013-01-10 | $21.30 | $21.30 | 437,600 | — | — |
| 2013-01-09 | $20.91 | $20.91 | 2,900,400 | — | — |
| 2013-01-08 | $20.92 | $20.92 | 336,400 | — | — |
| 2013-01-07 | $20.63 | $20.63 | 328,000 | — | — |
| 2013-01-04 | $20.87 | $20.87 | 1,195,600 | — | — |
| 2013-01-03 | $21.11 | $21.11 | 476,000 | — | — |
| 2013-01-02 | $21.63 | $21.63 | 358,800 | — | — |