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
- 2006-11-28 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 | $9.80 | $9.80 | 1,269,700 | — | — |
| 2013-12-30 | $9.44 | $9.44 | 802,900 | — | — |
| 2013-12-27 | $9.66 | $9.66 | 911,700 | — | — |
| 2013-12-26 | $9.59 | $9.59 | 719,500 | — | — |
| 2013-12-24 | $9.35 | $9.35 | 649,800 | — | — |
| 2013-12-23 | $9.21 | $9.21 | 848,000 | — | — |
| 2013-12-20 | $9.29 | $9.29 | 2,091,800 | — | — |
| 2013-12-19 | $9.20 | $9.20 | 936,800 | — | — |
| 2013-12-18 | $9.37 | $9.37 | 1,476,100 | — | — |
| 2013-12-17 | $9.51 | $9.51 | 582,300 | — | — |
| 2013-12-16 | $9.64 | $9.64 | 1,011,000 | — | — |
| 2013-12-13 | $9.57 | $9.57 | 982,200 | — | — |
| 2013-12-12 | $9.39 | $9.39 | 1,117,600 | — | — |
| 2013-12-11 | $9.60 | $9.60 | 1,079,800 | — | — |
| 2013-12-10 | $10.02 | $10.02 | 1,539,400 | — | — |
| 2013-12-09 | $9.48 | $9.48 | 874,300 | — | — |
| 2013-12-06 | $9.09 | $9.09 | 763,300 | — | — |
| 2013-12-05 | $9.25 | $9.25 | 939,300 | — | — |
| 2013-12-04 | $9.46 | $9.46 | 1,682,300 | — | — |
| 2013-12-03 | $8.95 | $8.95 | 1,075,400 | — | — |
| 2013-12-02 | $9.15 | $9.15 | 1,633,300 | — | — |
| 2013-11-29 | $9.89 | $9.89 | 632,300 | — | — |
| 2013-11-27 | $9.48 | $9.48 | 877,600 | — | — |
| 2013-11-26 | $9.39 | $9.39 | 987,700 | — | — |
| 2013-11-25 | $9.77 | $9.77 | 1,047,900 | — | — |
| 2013-11-22 | $9.60 | $9.60 | 919,600 | — | — |
| 2013-11-21 | $9.59 | $9.59 | 1,423,100 | — | — |
| 2013-11-20 | $9.85 | $9.85 | 1,042,000 | — | — |
| 2013-11-19 | $10.23 | $10.23 | 857,900 | — | — |
| 2013-11-18 | $10.03 | $10.03 | 1,378,200 | — | — |
| 2013-11-15 | $10.56 | $10.56 | 1,040,300 | — | — |
| 2013-11-14 | $10.75 | $10.75 | 1,054,400 | — | — |
| 2013-11-13 | $10.52 | $10.52 | 745,400 | — | — |
| 2013-11-12 | $10.46 | $10.46 | 1,080,800 | — | — |
| 2013-11-11 | $10.73 | $10.73 | 667,100 | — | — |
| 2013-11-08 | $10.63 | $10.63 | 876,400 | — | — |
| 2013-11-07 | $10.47 | $10.47 | 619,900 | — | — |
| 2013-11-06 | $10.81 | $10.81 | 616,400 | — | — |
| 2013-11-05 | $10.80 | $10.80 | 799,400 | — | — |
| 2013-11-04 | $11.02 | $11.02 | 671,000 | — | — |
| 2013-11-01 | $10.92 | $10.92 | 922,100 | — | — |
| 2013-10-31 | $11.31 | $11.31 | 1,105,100 | — | — |
| 2013-10-30 | $12.04 | $12.04 | 1,297,700 | — | — |
| 2013-10-29 | $11.79 | $11.79 | 768,000 | — | — |
| 2013-10-28 | $12.18 | $12.18 | 770,200 | — | — |
| 2013-10-25 | $12.44 | $12.44 | 1,237,200 | — | — |
| 2013-10-24 | $12.26 | $12.26 | 1,479,200 | — | — |
| 2013-10-23 | $11.48 | $11.48 | 1,050,200 | — | — |
| 2013-10-22 | $12.03 | $12.03 | 1,170,000 | — | — |
| 2013-10-21 | $11.60 | $11.60 | 685,100 | — | — |
| 2013-10-18 | $11.31 | $11.31 | 829,000 | — | — |
| 2013-10-17 | $11.48 | $11.48 | 1,478,000 | — | — |
| 2013-10-16 | $10.55 | $10.55 | 898,900 | — | — |
| 2013-10-15 | $10.84 | $10.84 | 900,800 | — | — |
| 2013-10-14 | $10.72 | $10.72 | 609,300 | — | — |
| 2013-10-11 | $10.69 | $10.69 | 825,600 | — | — |
| 2013-10-10 | $10.90 | $10.90 | 1,061,500 | — | — |
| 2013-10-09 | $10.87 | $10.87 | 1,099,200 | — | — |
| 2013-10-08 | $10.94 | $10.94 | 1,012,300 | — | — |
| 2013-10-07 | $11.45 | $11.45 | 928,100 | — | — |
| 2013-10-04 | $11.28 | $11.28 | 642,900 | — | — |
| 2013-10-03 | $11.30 | $11.30 | 912,600 | — | — |
| 2013-10-02 | $11.58 | $11.58 | 1,333,300 | — | — |
| 2013-10-01 | $11.54 | $11.54 | 1,361,300 | — | — |
| 2013-09-30 | $11.86 | $11.86 | 1,644,300 | — | — |
| 2013-09-27 | $12.19 | $12.19 | 1,382,600 | — | — |
| 2013-09-26 | $12.29 | $12.29 | 1,199,000 | — | — |
| 2013-09-25 | $12.68 | $12.68 | 1,299,100 | — | — |
| 2013-09-24 | $12.39 | $12.39 | 1,320,600 | — | — |
| 2013-09-23 | $12.48 | $12.48 | 1,747,100 | — | — |
| 2013-09-20 | $12.95 | $12.95 | 6,778,700 | — | — |
| 2013-09-19 | $13.85 | $13.85 | 2,103,600 | — | — |
| 2013-09-18 | $14.08 | $14.08 | 2,792,500 | — | — |
| 2013-09-17 | $12.61 | $12.61 | 1,128,000 | — | — |
| 2013-09-16 | $12.46 | $12.46 | 1,307,600 | — | — |
| 2013-09-13 | $12.82 | $12.82 | 1,293,300 | — | — |
| 2013-09-12 | $12.68 | $12.68 | 1,693,400 | — | — |
| 2013-09-11 | $13.70 | $13.70 | 936,400 | — | — |
| 2013-09-10 | $13.56 | $13.56 | 1,397,800 | — | — |
| 2013-09-09 | $13.94 | $13.94 | 960,500 | — | — |
| 2013-09-06 | $14.27 | $14.27 | 1,035,100 | — | — |
| 2013-09-05 | $13.94 | $13.94 | 1,265,900 | — | — |
| 2013-09-04 | $14.61 | $14.61 | 990,800 | — | — |
| 2013-09-03 | $14.63 | $14.63 | 1,161,500 | — | — |
| 2013-08-30 | $14.21 | $14.21 | 1,139,300 | — | — |
| 2013-08-29 | $14.36 | $14.36 | 2,684,400 | — | — |
| 2013-08-28 | $14.44 | $14.44 | 1,778,800 | — | — |
| 2013-08-27 | $14.86 | $14.86 | 2,378,600 | — | — |
| 2013-08-26 | $15.77 | $15.77 | 1,426,900 | — | — |
| 2013-08-23 | $15.43 | $15.43 | 1,174,500 | — | — |
| 2013-08-22 | $15.08 | $15.08 | 835,600 | — | — |
| 2013-08-21 | $14.55 | $14.55 | 1,462,200 | — | — |
| 2013-08-20 | $15.19 | $15.19 | 1,394,800 | — | — |
| 2013-08-19 | $14.49 | $14.49 | 1,701,900 | — | — |
| 2013-08-16 | $14.78 | $14.78 | 1,963,600 | — | — |
| 2013-08-15 | $15.27 | $15.27 | 2,598,400 | — | — |
| 2013-08-14 | $14.41 | $14.41 | 2,113,100 | — | — |
| 2013-08-13 | $13.11 | $13.11 | 1,566,800 | — | — |
| 2013-08-12 | $13.30 | $13.30 | 1,777,900 | — | — |
| 2013-08-09 | $12.76 | $12.76 | 1,619,700 | — | — |
| 2013-08-08 | $12.25 | $12.25 | 1,735,500 | — | — |
| 2013-08-07 | $11.49 | $11.49 | 933,300 | — | — |
| 2013-08-06 | $11.51 | $11.51 | 1,589,900 | — | — |
| 2013-08-05 | $12.29 | $12.29 | 655,000 | — | — |
| 2013-08-02 | $12.23 | $12.23 | 1,082,600 | — | — |
| 2013-08-01 | $12.60 | $12.60 | 716,700 | — | — |
| 2013-07-31 | $13.06 | $13.06 | 906,500 | — | — |
| 2013-07-30 | $12.95 | $12.95 | 673,200 | — | — |
| 2013-07-29 | $13.15 | $13.15 | 594,100 | — | — |
| 2013-07-26 | $13.32 | $13.32 | 969,200 | — | — |
| 2013-07-25 | $13.55 | $13.55 | 920,100 | — | — |
| 2013-07-24 | $13.15 | $13.15 | 1,298,000 | — | — |
| 2013-07-23 | $13.74 | $13.74 | 1,319,500 | — | — |
| 2013-07-22 | $13.34 | $13.34 | 1,758,400 | — | — |
| 2013-07-19 | $12.55 | $12.55 | 858,300 | — | — |
| 2013-07-18 | $12.08 | $12.08 | 693,500 | — | — |
| 2013-07-17 | $12.22 | $12.22 | 1,274,300 | — | — |
| 2013-07-16 | $12.66 | $12.66 | 1,380,400 | — | — |
| 2013-07-15 | $11.98 | $11.98 | 732,300 | — | — |
| 2013-07-12 | $11.85 | $11.85 | 993,500 | — | — |
| 2013-07-11 | $12.15 | $12.15 | 1,696,500 | — | — |
| 2013-07-10 | $11.51 | $11.51 | 1,587,900 | — | — |
| 2013-07-09 | $11.11 | $11.11 | 1,221,100 | — | — |
| 2013-07-08 | $10.58 | $10.58 | 753,200 | — | — |
| 2013-07-05 | $10.80 | $10.80 | 1,164,900 | — | — |
| 2013-07-03 | $11.01 | $11.01 | 1,027,300 | — | — |
| 2013-07-02 | $10.31 | $10.31 | 1,207,500 | — | — |
| 2013-07-01 | $10.95 | $10.95 | 1,353,900 | — | — |
| 2013-06-28 | $10.59 | $10.59 | 2,420,900 | — | — |
| 2013-06-27 | $9.47 | $9.47 | 1,418,000 | — | — |
| 2013-06-26 | $8.85 | $8.85 | 1,266,200 | — | — |
| 2013-06-25 | $9.47 | $9.47 | 784,200 | — | — |
| 2013-06-24 | $9.23 | $9.23 | 1,790,900 | — | — |
| 2013-06-21 | $9.99 | $9.99 | 2,961,700 | — | — |
| 2013-06-20 | $9.63 | $9.63 | 1,886,800 | — | — |
| 2013-06-19 | $10.35 | $10.35 | 916,000 | — | — |
| 2013-06-18 | $10.67 | $10.67 | 641,200 | — | — |
| 2013-06-17 | $10.77 | $10.77 | 732,000 | — | — |
| 2013-06-14 | $10.83 | $10.83 | 773,000 | — | — |
| 2013-06-13 | $11.09 | $11.09 | 832,600 | — | — |
| 2013-06-12 | $11.06 | $11.06 | 799,300 | — | — |
| 2013-06-11 | $10.98 | $10.98 | 840,400 | — | — |
| 2013-06-10 | $11.22 | $11.22 | 829,600 | — | — |
| 2013-06-07 | $11.20 | $11.20 | 993,600 | — | — |
| 2013-06-06 | $11.61 | $11.61 | 956,200 | — | — |
| 2013-06-05 | $11.32 | $11.32 | 981,900 | — | — |
| 2013-06-04 | $11.26 | $11.26 | 923,500 | — | — |
| 2013-06-03 | $11.38 | $11.38 | 1,244,200 | — | — |
| 2013-05-31 | $10.82 | $10.82 | 2,158,800 | — | — |
| 2013-05-30 | $11.31 | $11.31 | 1,504,800 | — | — |
| 2013-05-29 | $10.71 | $10.71 | 1,173,800 | — | — |
| 2013-05-28 | $10.23 | $10.23 | 904,500 | — | — |
| 2013-05-24 | $10.37 | $10.37 | 690,700 | — | — |
| 2013-05-23 | $10.30 | $10.30 | 708,100 | — | — |
| 2013-05-22 | $10.31 | $10.31 | 1,930,100 | — | — |
| 2013-05-21 | $10.32 | $10.32 | 1,926,700 | — | — |
| 2013-05-20 | $10.69 | $10.69 | 1,812,800 | — | — |
| 2013-05-17 | $9.56 | $9.56 | 2,126,200 | — | — |
| 2013-05-16 | $10.15 | $10.15 | 2,195,900 | — | — |
| 2013-05-15 | $10.24 | $10.24 | 1,993,700 | — | — |
| 2013-05-14 | $11.25 | $11.25 | 699,700 | — | — |
| 2013-05-13 | $11.28 | $11.28 | 565,200 | — | — |
| 2013-05-10 | $11.66 | $11.66 | 1,102,700 | — | — |
| 2013-05-09 | $11.69 | $11.69 | 983,600 | — | — |
| 2013-05-08 | $11.87 | $11.87 | 1,024,300 | — | — |
| 2013-05-07 | $11.44 | $11.44 | 1,037,500 | — | — |
| 2013-05-06 | $11.97 | $11.97 | 536,100 | — | — |
| 2013-05-03 | $12.15 | $12.15 | 732,800 | — | — |
| 2013-05-02 | $11.95 | $11.95 | 790,800 | — | — |
| 2013-05-01 | $12.03 | $12.03 | 1,134,200 | — | — |
| 2013-04-30 | $12.34 | $12.34 | 1,099,200 | — | — |
| 2013-04-29 | $12.11 | $12.11 | 785,800 | — | — |
| 2013-04-26 | $12.02 | $12.02 | 1,321,800 | — | — |
| 2013-04-25 | $12.62 | $12.62 | 2,320,500 | — | — |
| 2013-04-24 | $12.06 | $12.06 | 1,678,000 | — | — |
| 2013-04-23 | $11.03 | $11.03 | 1,465,500 | — | — |
| 2013-04-22 | $11.47 | $11.47 | 1,173,200 | — | — |
| 2013-04-19 | $11.46 | $11.46 | 1,487,200 | — | — |
| 2013-04-18 | $11.43 | $11.43 | 1,579,000 | — | — |
| 2013-04-17 | $10.97 | $10.97 | 2,258,600 | — | — |
| 2013-04-16 | $11.90 | $11.90 | 2,150,700 | — | — |
| 2013-04-15 | $12.21 | $12.21 | 2,746,500 | — | — |
| 2013-04-12 | $13.99 | $13.99 | 1,487,200 | — | — |
| 2013-04-11 | $14.69 | $14.69 | 760,900 | — | — |
| 2013-04-10 | $14.90 | $14.90 | 796,700 | — | — |
| 2013-04-09 | $15.36 | $15.36 | 1,001,400 | — | — |
| 2013-04-08 | $14.73 | $14.73 | 503,900 | — | — |
| 2013-04-05 | $15.07 | $15.07 | 1,067,800 | — | — |
| 2013-04-04 | $14.97 | $14.97 | 1,117,200 | — | — |
| 2013-04-03 | $14.27 | $14.27 | 1,828,000 | — | — |
| 2013-04-02 | $14.81 | $14.81 | 1,218,000 | — | — |
| 2013-04-01 | $15.74 | $15.74 | 671,800 | — | — |
| 2013-03-28 | $16.17 | $16.17 | 406,000 | — | — |
| 2013-03-27 | $16.46 | $16.46 | 533,600 | — | — |
| 2013-03-26 | $16.19 | $16.19 | 622,200 | — | — |
| 2013-03-25 | $16.54 | $16.54 | 827,200 | — | — |
| 2013-03-22 | $16.67 | $16.67 | 544,100 | — | — |
| 2013-03-21 | $16.85 | $16.85 | 726,500 | — | — |
| 2013-03-20 | $16.53 | $16.53 | 454,900 | — | — |
| 2013-03-19 | $16.52 | $16.52 | 978,900 | — | — |
| 2013-03-18 | $16.66 | $16.66 | 877,300 | — | — |
| 2013-03-15 | $16.32 | $16.32 | 1,974,000 | — | — |
| 2013-03-14 | $16.33 | $16.33 | 749,800 | — | — |
| 2013-03-13 | $16.29 | $16.29 | 920,300 | — | — |
| 2013-03-12 | $16.89 | $16.89 | 1,119,200 | — | — |
| 2013-03-11 | $16.38 | $16.38 | 862,300 | — | — |
| 2013-03-08 | $16.33 | $16.33 | 1,171,500 | — | — |
| 2013-03-07 | $16.19 | $16.19 | 940,700 | — | — |
| 2013-03-06 | $16.19 | $16.19 | 1,289,500 | — | — |
| 2013-03-05 | $15.19 | $15.19 | 1,018,200 | — | — |
| 2013-03-04 | $15.13 | $15.13 | 995,300 | — | — |
| 2013-03-01 | $15.81 | $15.81 | 848,700 | — | — |
| 2013-02-28 | $16.14 | $16.14 | 826,500 | — | — |
| 2013-02-27 | $16.48 | $16.48 | 812,100 | — | — |
| 2013-02-26 | $17.01 | $17.01 | 1,210,500 | — | — |
| 2013-02-25 | $17.35 | $17.35 | 808,000 | — | — |
| 2013-02-22 | $17.14 | $17.14 | 448,200 | — | — |
| 2013-02-21 | $17.37 | $17.37 | 1,213,300 | — | — |
| 2013-02-20 | $17.08 | $17.08 | 2,264,500 | — | — |
| 2013-02-19 | $17.00 | $17.00 | 934,900 | — | — |
| 2013-02-15 | $17.21 | $17.21 | 967,200 | — | — |
| 2013-02-14 | $17.77 | $17.77 | 1,002,900 | — | — |
| 2013-02-13 | $18.12 | $18.12 | 1,697,100 | — | — |
| 2013-02-12 | $17.91 | $17.91 | 535,000 | — | — |
| 2013-02-11 | $18.24 | $18.24 | 649,200 | — | — |
| 2013-02-08 | $18.75 | $18.75 | 914,900 | — | — |
| 2013-02-07 | $18.58 | $18.58 | 533,300 | — | — |
| 2013-02-06 | $18.63 | $18.63 | 767,600 | — | — |
| 2013-02-05 | $18.47 | $18.47 | 392,500 | — | — |
| 2013-02-04 | $18.37 | $18.37 | 491,600 | — | — |
| 2013-02-01 | $18.39 | $18.39 | 689,400 | — | — |
| 2013-01-31 | $18.24 | $18.24 | 570,600 | — | — |
| 2013-01-30 | $18.36 | $18.36 | 1,145,800 | — | — |
| 2013-01-29 | $18.31 | $18.31 | 1,129,900 | — | — |
| 2013-01-28 | $17.14 | $17.14 | 1,195,800 | — | — |
| 2013-01-25 | $17.41 | $17.41 | 1,356,700 | — | — |
| 2013-01-24 | $18.16 | $18.16 | 974,600 | — | — |
| 2013-01-23 | $18.85 | $18.85 | 765,600 | — | — |
| 2013-01-22 | $19.23 | $19.23 | 757,700 | — | — |
| 2013-01-18 | $19.15 | $19.15 | 514,600 | — | — |
| 2013-01-17 | $19.42 | $19.42 | 745,300 | — | — |
| 2013-01-16 | $19.33 | $19.33 | 889,300 | — | — |
| 2013-01-15 | $19.67 | $19.67 | 1,203,800 | — | — |
| 2013-01-14 | $19.66 | $19.66 | 543,700 | — | — |
| 2013-01-11 | $20.00 | $20.00 | 426,700 | — | — |
| 2013-01-10 | $20.29 | $20.29 | 825,400 | — | — |
| 2013-01-09 | $20.05 | $20.05 | 715,100 | — | — |
| 2013-01-08 | $19.98 | $19.98 | 1,012,800 | — | — |
| 2013-01-07 | $20.23 | $20.23 | 576,400 | — | — |
| 2013-01-04 | $20.48 | $20.48 | 570,200 | — | — |
| 2013-01-03 | $20.18 | $20.18 | 818,900 | — | — |
| 2013-01-02 | $21.16 | $21.16 | 731,000 | — | — |