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 | $13.92 | $17.91 | 47,500 | — | — |
| 2013-12-30 | $13.87 | $17.84 | 36,500 | — | — |
| 2013-12-27 | $13.89 | $17.87 | 40,900 | — | — |
| 2013-12-26 | $13.97 | $17.97 | 32,700 | — | — |
| 2013-12-24 | $13.97 | $17.97 | 8,000 | — | — |
| 2013-12-23 | $13.88 | $17.86 | 32,000 | — | — |
| 2013-12-20 | $13.78 | $17.73 | 137,200 | — | — |
| 2013-12-19 | $13.37 | $17.20 | 28,700 | — | — |
| 2013-12-18 | $13.39 | $17.23 | 24,300 | — | — |
| 2013-12-17 | $13.13 | $16.89 | 28,400 | — | — |
| 2013-12-16 | $13.17 | $16.94 | 44,200 | — | — |
| 2013-12-13 | $13.01 | $16.74 | 23,300 | — | — |
| 2013-12-12 | $12.83 | $16.51 | 21,900 | — | — |
| 2013-12-11 | $12.78 | $16.44 | 45,400 | — | — |
| 2013-12-10 | $12.65 | $16.27 | 39,000 | — | — |
| 2013-12-09 | $12.52 | $16.11 | 25,200 | — | — |
| 2013-12-06 | $12.71 | $16.35 | 24,400 | — | — |
| 2013-12-05 | $12.45 | $16.02 | 13,100 | — | — |
| 2013-12-04 | $12.39 | $15.94 | 16,600 | — | — |
| 2013-12-03 | $12.57 | $16.17 | 28,000 | — | — |
| 2013-12-02 | $12.32 | $15.85 | 26,000 | — | — |
| 2013-11-29 | $13.07 | $16.82 | 23,500 | — | — |
| 2013-11-27 | $12.47 | $16.04 | 40,900 | — | — |
| 2013-11-26 | $11.73 | $15.09 | 87,900 | — | — |
| 2013-11-25 | $11.65 | $14.99 | 30,000 | — | — |
| 2013-11-22 | $11.56 | $14.87 | 18,300 | — | — |
| 2013-11-21 | $11.61 | $14.94 | 20,200 | — | — |
| 2013-11-20 | $11.45 | $14.73 | 28,000 | — | — |
| 2013-11-19 | $11.44 | $14.72 | 22,800 | — | — |
| 2013-11-18 | $11.55 | $14.86 | 30,200 | — | — |
| 2013-11-15 | $11.58 | $14.90 | 74,700 | — | — |
| 2013-11-14 | $11.59 | $14.91 | 53,100 | — | — |
| 2013-11-13 | $11.70 | $15.05 | 50,900 | — | — |
| 2013-11-12 | $11.78 | $15.16 | 38,200 | — | — |
| 2013-11-11 | $11.80 | $15.18 | 113,600 | — | — |
| 2013-11-08 | $11.98 | $15.41 | 39,600 | — | — |
| 2013-11-07 | $11.91 | $15.32 | 112,300 | — | — |
| 2013-11-06 | $11.79 | $15.17 | 19,500 | — | — |
| 2013-11-05 | $11.86 | $15.26 | 65,700 | — | — |
| 2013-11-04 | $11.71 | $15.07 | 32,200 | — | — |
| 2013-11-01 | $11.69 | $15.04 | 54,300 | — | — |
| 2013-10-31 | $11.75 | $15.12 | 47,400 | — | — |
| 2013-10-30 | $11.87 | $15.27 | 29,900 | — | — |
| 2013-10-29 | $11.96 | $15.39 | 24,200 | — | — |
| 2013-10-28 | $11.91 | $15.32 | 31,200 | — | — |
| 2013-10-25 | $12.03 | $15.48 | 23,900 | — | — |
| 2013-10-24 | $12.09 | $15.55 | 15,200 | — | — |
| 2013-10-23 | $11.94 | $15.36 | 21,900 | — | — |
| 2013-10-22 | $12.15 | $15.63 | 30,800 | — | — |
| 2013-10-21 | $12.19 | $15.68 | 22,700 | — | — |
| 2013-10-18 | $12.18 | $15.67 | 31,100 | — | — |
| 2013-10-17 | $11.91 | $15.32 | 27,100 | — | — |
| 2013-10-16 | $11.81 | $15.19 | 15,400 | — | — |
| 2013-10-15 | $11.78 | $15.16 | 25,700 | — | — |
| 2013-10-14 | $11.79 | $15.17 | 22,100 | — | — |
| 2013-10-11 | $11.83 | $15.22 | 16,600 | — | — |
| 2013-10-10 | $11.73 | $15.09 | 18,500 | — | — |
| 2013-10-09 | $11.54 | $14.85 | 39,600 | — | — |
| 2013-10-08 | $11.62 | $14.95 | 23,500 | — | — |
| 2013-10-07 | $11.70 | $15.05 | 121,800 | — | — |
| 2013-10-04 | $11.75 | $15.12 | 35,100 | — | — |
| 2013-10-03 | $11.75 | $15.12 | 62,500 | — | — |
| 2013-10-02 | $11.85 | $15.25 | 26,800 | — | — |
| 2013-10-01 | $11.90 | $15.31 | 39,600 | — | — |
| 2013-09-30 | $11.92 | $15.34 | 241,000 | — | — |
| 2013-09-27 | $12.15 | $15.63 | 19,000 | — | — |
| 2013-09-26 | $12.28 | $15.80 | 46,300 | — | — |
| 2013-09-25 | $12.44 | $16.00 | 10,000 | — | — |
| 2013-09-24 | $12.52 | $16.11 | 25,300 | — | — |
| 2013-09-23 | $12.29 | $15.81 | 23,300 | — | — |
| 2013-09-20 | $12.29 | $15.81 | 79,000 | — | — |
| 2013-09-19 | $12.33 | $15.86 | 20,700 | — | — |
| 2013-09-18 | $12.32 | $15.85 | 30,500 | — | — |
| 2013-09-17 | $12.00 | $15.44 | 55,900 | — | — |
| 2013-09-16 | $11.87 | $15.27 | 23,800 | — | — |
| 2013-09-13 | $11.99 | $15.43 | 19,700 | — | — |
| 2013-09-12 | $12.00 | $15.44 | 21,000 | — | — |
| 2013-09-11 | $12.19 | $15.68 | 40,300 | — | — |
| 2013-09-10 | $12.21 | $15.71 | 32,500 | — | — |
| 2013-09-09 | $11.98 | $15.41 | 42,900 | — | — |
| 2013-09-06 | $11.64 | $14.98 | 26,000 | — | — |
| 2013-09-05 | $11.54 | $14.85 | 41,300 | — | — |
| 2013-09-04 | $11.49 | $14.78 | 16,500 | — | — |
| 2013-09-03 | $11.36 | $14.62 | 25,300 | — | — |
| 2013-08-30 | $11.29 | $14.53 | 68,200 | — | — |
| 2013-08-29 | $11.33 | $14.58 | 34,800 | — | — |
| 2013-08-28 | $11.28 | $14.51 | 67,600 | — | — |
| 2013-08-27 | $11.11 | $14.29 | 39,400 | — | — |
| 2013-08-26 | $11.28 | $14.51 | 64,700 | — | — |
| 2013-08-23 | $11.42 | $14.69 | 56,300 | — | — |
| 2013-08-22 | $11.42 | $14.69 | 48,700 | — | — |
| 2013-08-21 | $11.31 | $14.55 | 94,400 | — | — |
| 2013-08-20 | $11.40 | $14.67 | 11,000 | — | — |
| 2013-08-19 | $11.30 | $14.54 | 30,600 | — | — |
| 2013-08-16 | $11.31 | $14.55 | 55,500 | — | — |
| 2013-08-15 | $11.28 | $14.51 | 43,500 | — | — |
| 2013-08-14 | $11.42 | $14.69 | 35,000 | — | — |
| 2013-08-13 | $11.39 | $14.65 | 34,400 | — | — |
| 2013-08-12 | $11.41 | $14.68 | 24,500 | — | — |
| 2013-08-09 | $11.51 | $14.81 | 27,500 | — | — |
| 2013-08-08 | $11.91 | $15.32 | 14,700 | — | — |
| 2013-08-07 | $11.40 | $14.67 | 51,700 | — | — |
| 2013-08-06 | $11.36 | $14.62 | 81,600 | — | — |
| 2013-08-05 | $11.70 | $15.05 | 53,700 | — | — |
| 2013-08-02 | $11.74 | $15.10 | 61,900 | — | — |
| 2013-08-01 | $11.69 | $15.04 | 43,200 | — | — |
| 2013-07-31 | $11.59 | $14.91 | 21,200 | — | — |
| 2013-07-30 | $11.64 | $14.98 | 67,500 | — | — |
| 2013-07-29 | $11.71 | $15.07 | 34,900 | — | — |
| 2013-07-26 | $11.69 | $15.04 | 39,400 | — | — |
| 2013-07-25 | $11.70 | $15.05 | 81,200 | — | — |
| 2013-07-24 | $11.74 | $15.10 | 35,500 | — | — |
| 2013-07-23 | $11.71 | $15.07 | 25,800 | — | — |
| 2013-07-22 | $12.03 | $15.48 | 18,400 | — | — |
| 2013-07-19 | $11.95 | $15.37 | 23,800 | — | — |
| 2013-07-18 | $11.83 | $15.22 | 26,200 | — | — |
| 2013-07-17 | $11.89 | $15.30 | 37,700 | — | — |
| 2013-07-16 | $11.88 | $15.28 | 41,700 | — | — |
| 2013-07-15 | $11.62 | $14.95 | 18,300 | — | — |
| 2013-07-12 | $11.59 | $14.91 | 25,900 | — | — |
| 2013-07-11 | $11.57 | $14.89 | 35,600 | — | — |
| 2013-07-10 | $11.69 | $15.04 | 23,800 | — | — |
| 2013-07-09 | $11.67 | $15.01 | 52,000 | — | — |
| 2013-07-08 | $11.65 | $14.99 | 82,000 | — | — |
| 2013-07-05 | $11.45 | $14.73 | 32,300 | — | — |
| 2013-07-03 | $11.35 | $14.60 | 27,100 | — | — |
| 2013-07-02 | $11.22 | $14.44 | 34,500 | — | — |
| 2013-07-01 | $11.33 | $14.58 | 121,300 | — | — |
| 2013-06-28 | $11.29 | $14.53 | 290,000 | — | — |
| 2013-06-27 | $11.94 | $15.36 | 47,200 | — | — |
| 2013-06-26 | $12.06 | $15.52 | 51,800 | — | — |
| 2013-06-25 | $12.27 | $15.79 | 48,200 | — | — |
| 2013-06-24 | $12.62 | $16.24 | 51,300 | — | — |
| 2013-06-21 | $12.72 | $16.37 | 103,400 | — | — |
| 2013-06-20 | $12.79 | $16.46 | 64,000 | — | — |
| 2013-06-19 | $13.32 | $17.14 | 27,300 | — | — |
| 2013-06-18 | $13.65 | $17.56 | 31,500 | — | — |
| 2013-06-17 | $13.66 | $17.57 | 98,300 | — | — |
| 2013-06-14 | $13.61 | $17.51 | 95,500 | — | — |
| 2013-06-13 | $13.82 | $17.78 | 130,500 | — | — |
| 2013-06-12 | $13.95 | $17.95 | 256,900 | — | — |
| 2013-06-11 | $12.78 | $16.44 | 46,500 | — | — |
| 2013-06-10 | $12.49 | $16.07 | 39,200 | — | — |
| 2013-06-07 | $12.67 | $16.30 | 79,300 | — | — |
| 2013-06-06 | $12.56 | $16.16 | 140,100 | — | — |
| 2013-06-05 | $12.32 | $15.85 | 56,100 | — | — |
| 2013-06-04 | $12.38 | $15.93 | 228,000 | — | — |
| 2013-06-03 | $12.65 | $16.27 | 178,500 | — | — |
| 2013-05-31 | $11.46 | $14.74 | 26,500 | — | — |
| 2013-05-30 | $11.68 | $15.03 | 16,400 | — | — |
| 2013-05-29 | $11.43 | $14.71 | 44,800 | — | — |
| 2013-05-28 | $11.82 | $15.21 | 25,900 | — | — |
| 2013-05-24 | $11.30 | $14.54 | 30,100 | — | — |
| 2013-05-23 | $11.34 | $14.59 | 24,800 | — | — |
| 2013-05-22 | $11.20 | $14.41 | 28,500 | — | — |
| 2013-05-21 | $11.66 | $15.00 | 20,300 | — | — |
| 2013-05-20 | $11.77 | $15.14 | 29,200 | — | — |
| 2013-05-17 | $11.72 | $15.08 | 61,400 | — | — |
| 2013-05-16 | $11.73 | $15.09 | 37,600 | — | — |
| 2013-05-15 | $11.65 | $14.99 | 22,600 | — | — |
| 2013-05-14 | $11.75 | $15.12 | 38,600 | — | — |
| 2013-05-13 | $11.68 | $15.03 | 19,600 | — | — |
| 2013-05-10 | $11.73 | $15.09 | 28,800 | — | — |
| 2013-05-09 | $11.66 | $15.00 | 130,400 | — | — |
| 2013-05-08 | $11.32 | $14.56 | 12,100 | — | — |
| 2013-05-07 | $11.32 | $14.56 | 14,900 | — | — |
| 2013-05-06 | $11.17 | $14.37 | 15,200 | — | — |
| 2013-05-03 | $11.26 | $14.49 | 27,600 | — | — |
| 2013-05-02 | $11.10 | $14.28 | 32,600 | — | — |
| 2013-05-01 | $10.83 | $13.93 | 63,200 | — | — |
| 2013-04-30 | $11.68 | $15.03 | 69,000 | — | — |
| 2013-04-29 | $11.48 | $14.77 | 19,000 | — | — |
| 2013-04-26 | $11.51 | $14.81 | 61,100 | — | — |
| 2013-04-25 | $11.65 | $14.99 | 19,800 | — | — |
| 2013-04-24 | $11.61 | $14.94 | 46,900 | — | — |
| 2013-04-23 | $11.55 | $14.86 | 71,100 | — | — |
| 2013-04-22 | $10.91 | $14.04 | 50,300 | — | — |
| 2013-04-19 | $10.65 | $13.70 | 14,000 | — | — |
| 2013-04-18 | $10.58 | $13.61 | 95,300 | — | — |
| 2013-04-17 | $10.39 | $13.37 | 109,200 | — | — |
| 2013-04-16 | $10.36 | $13.33 | 42,000 | — | — |
| 2013-04-15 | $10.21 | $13.14 | 63,300 | — | — |
| 2013-04-12 | $10.59 | $13.62 | 20,200 | — | — |
| 2013-04-11 | $10.73 | $13.80 | 51,100 | — | — |
| 2013-04-10 | $10.89 | $14.01 | 66,100 | — | — |
| 2013-04-09 | $10.42 | $13.41 | 25,100 | — | — |
| 2013-04-08 | $10.69 | $13.75 | 71,600 | — | — |
| 2013-04-05 | $10.53 | $13.55 | 124,000 | — | — |
| 2013-04-04 | $10.14 | $13.05 | 41,700 | — | — |
| 2013-04-03 | $10.07 | $12.96 | 142,200 | — | — |
| 2013-04-02 | $9.95 | $12.80 | 23,200 | — | — |
| 2013-04-01 | $9.94 | $12.79 | 25,700 | — | — |
| 2013-03-28 | $9.94 | $12.79 | 50,500 | — | — |
| 2013-03-27 | $9.84 | $12.66 | 27,700 | — | — |
| 2013-03-26 | $9.63 | $12.39 | 13,400 | — | — |
| 2013-03-25 | $9.64 | $12.40 | 6,700 | — | — |
| 2013-03-22 | $9.61 | $12.36 | 8,000 | — | — |
| 2013-03-21 | $9.44 | $12.15 | 109,200 | — | — |
| 2013-03-20 | $9.55 | $12.29 | 20,900 | — | — |
| 2013-03-19 | $9.51 | $12.24 | 23,200 | — | — |
| 2013-03-18 | $9.68 | $12.45 | 13,900 | — | — |
| 2013-03-15 | $9.59 | $12.34 | 81,400 | — | — |
| 2013-03-14 | $9.49 | $12.21 | 12,400 | — | — |
| 2013-03-13 | $9.37 | $12.06 | 12,100 | — | — |
| 2013-03-12 | $9.39 | $12.08 | 39,800 | — | — |
| 2013-03-11 | $9.50 | $12.22 | 11,600 | — | — |
| 2013-03-08 | $9.61 | $12.36 | 16,200 | — | — |
| 2013-03-07 | $9.64 | $12.40 | 17,500 | — | — |
| 2013-03-06 | $9.60 | $12.35 | 10,400 | — | — |
| 2013-03-05 | $9.75 | $12.54 | 22,000 | — | — |
| 2013-03-04 | $9.33 | $12.00 | 19,300 | — | — |
| 2013-03-01 | $9.28 | $11.94 | 58,100 | — | — |
| 2013-02-28 | $9.21 | $11.85 | 59,000 | — | — |
| 2013-02-27 | $9.37 | $12.06 | 23,500 | — | — |
| 2013-02-26 | $9.30 | $11.96 | 58,200 | — | — |
| 2013-02-25 | $9.49 | $12.21 | 30,600 | — | — |
| 2013-02-22 | $9.62 | $12.38 | 25,800 | — | — |
| 2013-02-21 | $9.43 | $12.13 | 30,200 | — | — |
| 2013-02-20 | $9.60 | $12.35 | 31,800 | — | — |
| 2013-02-19 | $9.73 | $12.52 | 23,100 | — | — |
| 2013-02-15 | $9.65 | $12.42 | 27,500 | — | — |
| 2013-02-14 | $9.48 | $12.20 | 18,200 | — | — |
| 2013-02-13 | $9.86 | $12.69 | 24,500 | — | — |
| 2013-02-12 | $9.54 | $12.27 | 28,400 | — | — |
| 2013-02-11 | $9.41 | $12.11 | 33,100 | — | — |
| 2013-02-08 | $9.54 | $12.27 | 32,800 | — | — |
| 2013-02-07 | $9.19 | $11.82 | 25,700 | — | — |
| 2013-02-06 | $9.20 | $11.84 | 106,900 | — | — |
| 2013-02-05 | $9.00 | $11.58 | 39,300 | — | — |
| 2013-02-04 | $8.94 | $11.50 | 63,200 | — | — |
| 2013-02-01 | $8.84 | $11.37 | 245,700 | — | — |
| 2013-01-31 | $8.51 | $10.95 | 58,300 | — | — |
| 2013-01-30 | $8.40 | $10.81 | 52,500 | — | — |
| 2013-01-29 | $8.44 | $10.86 | 66,400 | — | — |
| 2013-01-28 | $8.50 | $10.94 | 43,300 | — | — |
| 2013-01-25 | $8.25 | $10.61 | 30,100 | — | — |
| 2013-01-24 | $8.31 | $10.69 | 36,100 | — | — |
| 2013-01-23 | $8.40 | $10.81 | 19,900 | — | — |
| 2013-01-22 | $8.52 | $10.96 | 28,800 | — | — |
| 2013-01-18 | $8.41 | $10.82 | 48,600 | — | — |
| 2013-01-17 | $8.47 | $10.90 | 32,100 | — | — |
| 2013-01-16 | $8.40 | $10.81 | 19,000 | — | — |
| 2013-01-15 | $8.66 | $11.14 | 9,700 | — | — |
| 2013-01-14 | $8.69 | $11.18 | 30,300 | — | — |
| 2013-01-11 | $8.60 | $11.06 | 50,100 | — | — |
| 2013-01-10 | $8.69 | $11.18 | 35,000 | — | — |
| 2013-01-09 | $8.56 | $11.01 | 34,100 | — | — |
| 2013-01-08 | $8.49 | $10.92 | 45,200 | — | — |
| 2013-01-07 | $8.57 | $11.03 | 14,200 | — | — |
| 2013-01-04 | $8.59 | $11.05 | 23,100 | — | — |
| 2013-01-03 | $8.51 | $10.95 | 48,100 | — | — |
| 2013-01-02 | $8.55 | $11.00 | 62,100 | — | — |