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
- 2004-06-01 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 | $17.16 | $17.16 | 174,000 | — | — |
| 2013-12-30 | $16.64 | $16.64 | 103,600 | — | — |
| 2013-12-27 | $16.71 | $16.71 | 108,300 | — | — |
| 2013-12-26 | $16.54 | $16.54 | 237,400 | — | — |
| 2013-12-24 | $16.64 | $16.64 | 25,900 | — | — |
| 2013-12-23 | $16.71 | $16.71 | 75,200 | — | — |
| 2013-12-20 | $16.47 | $16.47 | 221,000 | — | — |
| 2013-12-19 | $16.03 | $16.03 | 112,700 | — | — |
| 2013-12-18 | $15.93 | $15.93 | 62,800 | — | — |
| 2013-12-17 | $15.63 | $15.63 | 56,700 | — | — |
| 2013-12-16 | $15.57 | $15.57 | 105,800 | — | — |
| 2013-12-13 | $15.76 | $15.76 | 133,000 | — | — |
| 2013-12-12 | $15.48 | $15.48 | 59,200 | — | — |
| 2013-12-11 | $15.71 | $15.71 | 254,100 | — | — |
| 2013-12-10 | $15.87 | $15.87 | 143,500 | — | — |
| 2013-12-09 | $16.07 | $16.07 | 139,100 | — | — |
| 2013-12-06 | $16.45 | $16.45 | 427,800 | — | — |
| 2013-12-05 | $15.82 | $15.82 | 427,700 | — | — |
| 2013-12-04 | $15.28 | $15.28 | 223,500 | — | — |
| 2013-12-03 | $15.49 | $15.49 | 352,800 | — | — |
| 2013-12-02 | $15.40 | $15.40 | 152,600 | — | — |
| 2013-11-29 | $15.45 | $15.45 | 39,900 | — | — |
| 2013-11-27 | $15.46 | $15.46 | 64,400 | — | — |
| 2013-11-26 | $15.46 | $15.46 | 70,800 | — | — |
| 2013-11-25 | $15.49 | $15.49 | 97,100 | — | — |
| 2013-11-22 | $15.59 | $15.59 | 72,700 | — | — |
| 2013-11-21 | $15.65 | $15.65 | 182,300 | — | — |
| 2013-11-20 | $15.69 | $15.69 | 169,300 | — | — |
| 2013-11-19 | $15.50 | $15.50 | 138,300 | — | — |
| 2013-11-18 | $15.71 | $15.71 | 201,700 | — | — |
| 2013-11-15 | $15.62 | $15.62 | 157,800 | — | — |
| 2013-11-14 | $15.58 | $15.58 | 143,000 | — | — |
| 2013-11-13 | $15.37 | $15.37 | 132,200 | — | — |
| 2013-11-12 | $14.60 | $14.60 | 124,400 | — | — |
| 2013-11-11 | $14.89 | $14.89 | 109,700 | — | — |
| 2013-11-08 | $14.91 | $14.91 | 96,300 | — | — |
| 2013-11-07 | $14.69 | $14.69 | 125,000 | — | — |
| 2013-11-06 | $14.80 | $14.80 | 199,500 | — | — |
| 2013-11-05 | $15.25 | $15.25 | 142,300 | — | — |
| 2013-11-04 | $15.33 | $15.33 | 169,900 | — | — |
| 2013-11-01 | $15.13 | $15.13 | 274,100 | — | — |
| 2013-10-31 | $15.72 | $15.72 | 142,700 | — | — |
| 2013-10-30 | $15.82 | $15.82 | 123,400 | — | — |
| 2013-10-29 | $16.12 | $16.12 | 364,700 | — | — |
| 2013-10-28 | $15.75 | $15.75 | 173,500 | — | — |
| 2013-10-25 | $15.75 | $15.75 | 159,400 | — | — |
| 2013-10-24 | $15.90 | $15.90 | 159,300 | — | — |
| 2013-10-23 | $16.09 | $16.09 | 218,100 | — | — |
| 2013-10-22 | $15.97 | $15.97 | 424,500 | — | — |
| 2013-10-21 | $15.43 | $15.43 | 259,400 | — | — |
| 2013-10-18 | $15.25 | $15.25 | 191,000 | — | — |
| 2013-10-17 | $15.15 | $15.15 | 385,600 | — | — |
| 2013-10-16 | $14.96 | $14.96 | 430,000 | — | — |
| 2013-10-15 | $14.46 | $14.46 | 166,000 | — | — |
| 2013-10-14 | $14.47 | $14.47 | 214,600 | — | — |
| 2013-10-11 | $14.47 | $14.47 | 564,000 | — | — |
| 2013-10-10 | $14.28 | $14.28 | 388,100 | — | — |
| 2013-10-09 | $13.74 | $13.74 | 181,700 | — | — |
| 2013-10-08 | $13.81 | $13.81 | 152,700 | — | — |
| 2013-10-07 | $13.70 | $13.70 | 75,000 | — | — |
| 2013-10-04 | $13.38 | $13.38 | 138,200 | — | — |
| 2013-10-03 | $13.50 | $13.50 | 180,400 | — | — |
| 2013-10-02 | $13.76 | $13.76 | 115,900 | — | — |
| 2013-10-01 | $13.87 | $13.87 | 229,100 | — | — |
| 2013-09-30 | $13.20 | $13.20 | 159,800 | — | — |
| 2013-09-27 | $13.15 | $13.15 | 69,700 | — | — |
| 2013-09-26 | $13.25 | $13.25 | 86,500 | — | — |
| 2013-09-25 | $13.27 | $13.27 | 109,500 | — | — |
| 2013-09-24 | $13.55 | $13.55 | 180,900 | — | — |
| 2013-09-23 | $13.14 | $13.14 | 147,800 | — | — |
| 2013-09-20 | $12.74 | $12.74 | 348,400 | — | — |
| 2013-09-19 | $12.02 | $12.02 | 115,000 | — | — |
| 2013-09-18 | $11.77 | $11.77 | 192,100 | — | — |
| 2013-09-17 | $11.40 | $11.40 | 46,900 | — | — |
| 2013-09-16 | $11.32 | $11.32 | 93,800 | — | — |
| 2013-09-13 | $11.31 | $11.31 | 77,700 | — | — |
| 2013-09-12 | $11.23 | $11.23 | 111,300 | — | — |
| 2013-09-11 | $11.17 | $11.17 | 71,600 | — | — |
| 2013-09-10 | $11.26 | $11.26 | 100,800 | — | — |
| 2013-09-09 | $11.10 | $11.10 | 116,700 | — | — |
| 2013-09-06 | $10.99 | $10.99 | 80,800 | — | — |
| 2013-09-05 | $11.00 | $11.00 | 140,900 | — | — |
| 2013-09-04 | $10.96 | $10.96 | 68,800 | — | — |
| 2013-09-03 | $10.97 | $10.97 | 63,600 | — | — |
| 2013-08-30 | $10.90 | $10.90 | 66,100 | — | — |
| 2013-08-29 | $11.05 | $11.05 | 80,200 | — | — |
| 2013-08-28 | $10.97 | $10.97 | 33,700 | — | — |
| 2013-08-27 | $10.99 | $10.99 | 127,200 | — | — |
| 2013-08-26 | $11.16 | $11.16 | 92,100 | — | — |
| 2013-08-23 | $11.02 | $11.02 | 229,400 | — | — |
| 2013-08-22 | $11.16 | $11.16 | 35,600 | — | — |
| 2013-08-21 | $11.03 | $11.03 | 59,400 | — | — |
| 2013-08-20 | $11.30 | $11.30 | 135,500 | — | — |
| 2013-08-19 | $11.00 | $11.00 | 110,600 | — | — |
| 2013-08-16 | $11.32 | $11.32 | 86,800 | — | — |
| 2013-08-15 | $11.37 | $11.37 | 70,400 | — | — |
| 2013-08-14 | $11.65 | $11.65 | 24,300 | — | — |
| 2013-08-13 | $11.78 | $11.78 | 24,200 | — | — |
| 2013-08-12 | $11.82 | $11.82 | 39,000 | — | — |
| 2013-08-09 | $11.68 | $11.68 | 49,300 | — | — |
| 2013-08-08 | $11.90 | $11.90 | 89,000 | — | — |
| 2013-08-07 | $11.92 | $11.92 | 32,700 | — | — |
| 2013-08-06 | $11.92 | $11.92 | 103,800 | — | — |
| 2013-08-05 | $12.04 | $12.04 | 49,500 | — | — |
| 2013-08-02 | $12.12 | $12.12 | 65,300 | — | — |
| 2013-08-01 | $12.13 | $12.13 | 99,100 | — | — |
| 2013-07-31 | $11.95 | $11.95 | 53,600 | — | — |
| 2013-07-30 | $11.98 | $11.98 | 37,800 | — | — |
| 2013-07-29 | $12.00 | $12.00 | 40,500 | — | — |
| 2013-07-26 | $12.11 | $12.11 | 126,600 | — | — |
| 2013-07-25 | $12.16 | $12.16 | 140,800 | — | — |
| 2013-07-24 | $12.27 | $12.27 | 44,900 | — | — |
| 2013-07-23 | $12.42 | $12.42 | 133,500 | — | — |
| 2013-07-22 | $12.30 | $12.30 | 110,200 | — | — |
| 2013-07-19 | $12.30 | $12.30 | 101,200 | — | — |
| 2013-07-18 | $12.35 | $12.35 | 107,800 | — | — |
| 2013-07-17 | $12.20 | $12.20 | 154,900 | — | — |
| 2013-07-16 | $12.10 | $12.10 | 167,400 | — | — |
| 2013-07-15 | $12.00 | $12.00 | 161,200 | — | — |
| 2013-07-12 | $12.09 | $12.09 | 184,400 | — | — |
| 2013-07-11 | $12.34 | $12.34 | 109,600 | — | — |
| 2013-07-10 | $11.93 | $11.93 | 26,600 | — | — |
| 2013-07-09 | $11.83 | $11.83 | 20,600 | — | — |
| 2013-07-08 | $11.62 | $11.62 | 50,400 | — | — |
| 2013-07-05 | $11.79 | $11.79 | 54,100 | — | — |
| 2013-07-03 | $11.19 | $11.19 | 81,800 | — | — |
| 2013-07-02 | $11.26 | $11.26 | 35,700 | — | — |
| 2013-07-01 | $11.37 | $11.37 | 32,900 | — | — |
| 2013-06-28 | $11.28 | $11.28 | 106,400 | — | — |
| 2013-06-27 | $11.30 | $11.30 | 32,800 | — | — |
| 2013-06-26 | $11.00 | $11.00 | 22,400 | — | — |
| 2013-06-25 | $11.11 | $11.11 | 31,400 | — | — |
| 2013-06-24 | $11.27 | $11.27 | 36,400 | — | — |
| 2013-06-21 | $11.30 | $11.30 | 89,800 | — | — |
| 2013-06-20 | $11.00 | $11.00 | 91,800 | — | — |
| 2013-06-19 | $11.05 | $11.05 | 17,100 | — | — |
| 2013-06-18 | $11.18 | $11.18 | 56,300 | — | — |
| 2013-06-17 | $11.04 | $11.04 | 46,800 | — | — |
| 2013-06-14 | $11.04 | $11.04 | 31,700 | — | — |
| 2013-06-13 | $11.13 | $11.13 | 25,100 | — | — |
| 2013-06-12 | $11.02 | $11.02 | 22,100 | — | — |
| 2013-06-11 | $11.07 | $11.07 | 29,100 | — | — |
| 2013-06-10 | $11.23 | $11.23 | 45,500 | — | — |
| 2013-06-07 | $11.00 | $11.00 | 31,500 | — | — |
| 2013-06-06 | $10.97 | $10.97 | 82,700 | — | — |
| 2013-06-05 | $11.00 | $11.00 | 92,200 | — | — |
| 2013-06-04 | $11.20 | $11.20 | 61,600 | — | — |
| 2013-06-03 | $11.24 | $11.24 | 157,400 | — | — |
| 2013-05-31 | $10.88 | $10.88 | 56,900 | — | — |
| 2013-05-30 | $10.95 | $10.95 | 57,400 | — | — |
| 2013-05-29 | $10.88 | $10.88 | 124,900 | — | — |
| 2013-05-28 | $11.00 | $11.00 | 53,000 | — | — |
| 2013-05-24 | $10.71 | $10.71 | 66,300 | — | — |
| 2013-05-23 | $10.67 | $10.67 | 95,500 | — | — |
| 2013-05-22 | $10.69 | $10.69 | 136,900 | — | — |
| 2013-05-21 | $10.96 | $10.96 | 116,700 | — | — |
| 2013-05-20 | $10.68 | $10.68 | 24,300 | — | — |
| 2013-05-17 | $10.68 | $10.68 | 59,000 | — | — |
| 2013-05-16 | $10.68 | $10.68 | 30,300 | — | — |
| 2013-05-15 | $10.64 | $10.64 | 38,900 | — | — |
| 2013-05-14 | $10.62 | $10.62 | 72,100 | — | — |
| 2013-05-13 | $10.45 | $10.45 | 32,500 | — | — |
| 2013-05-10 | $10.45 | $10.45 | 42,300 | — | — |
| 2013-05-09 | $10.39 | $10.39 | 47,900 | — | — |
| 2013-05-08 | $10.39 | $10.39 | 78,000 | — | — |
| 2013-05-07 | $10.34 | $10.34 | 41,500 | — | — |
| 2013-05-06 | $10.21 | $10.21 | 44,800 | — | — |
| 2013-05-03 | $10.15 | $10.15 | 63,300 | — | — |
| 2013-05-02 | $10.10 | $10.10 | 118,700 | — | — |
| 2013-05-01 | $10.11 | $10.11 | 275,300 | — | — |
| 2013-04-30 | $10.13 | $10.13 | 101,000 | — | — |
| 2013-04-29 | $10.11 | $10.11 | 50,800 | — | — |
| 2013-04-26 | $10.10 | $10.10 | 94,100 | — | — |
| 2013-04-25 | $10.11 | $10.11 | 72,600 | — | — |
| 2013-04-24 | $10.17 | $10.17 | 146,800 | — | — |
| 2013-04-23 | $9.92 | $9.92 | 582,900 | — | — |
| 2013-04-22 | $9.68 | $9.68 | 81,700 | — | — |
| 2013-04-19 | $9.66 | $9.66 | 114,300 | — | — |
| 2013-04-18 | $9.59 | $9.59 | 229,400 | — | — |
| 2013-04-17 | $9.73 | $9.73 | 305,500 | — | — |
| 2013-04-16 | $9.94 | $9.94 | 181,200 | — | — |
| 2013-04-15 | $9.94 | $9.94 | 162,100 | — | — |
| 2013-04-12 | $10.26 | $10.26 | 72,400 | — | — |
| 2013-04-11 | $10.26 | $10.26 | 149,300 | — | — |
| 2013-04-10 | $10.13 | $10.13 | 139,900 | — | — |
| 2013-04-09 | $10.05 | $10.05 | 225,300 | — | — |
| 2013-04-08 | $10.60 | $10.60 | 99,000 | — | — |
| 2013-04-05 | $10.85 | $10.85 | 111,000 | — | — |
| 2013-04-04 | $10.88 | $10.88 | 112,300 | — | — |
| 2013-04-03 | $11.10 | $11.10 | 88,800 | — | — |
| 2013-04-02 | $11.30 | $11.30 | 84,000 | — | — |
| 2013-04-01 | $11.36 | $11.36 | 112,200 | — | — |
| 2013-03-28 | $11.43 | $11.43 | 87,000 | — | — |
| 2013-03-27 | $11.38 | $11.38 | 43,100 | — | — |
| 2013-03-26 | $11.33 | $11.33 | 38,400 | — | — |
| 2013-03-25 | $11.39 | $11.39 | 74,800 | — | — |
| 2013-03-22 | $11.34 | $11.34 | 88,600 | — | — |
| 2013-03-21 | $11.27 | $11.27 | 54,400 | — | — |
| 2013-03-20 | $11.33 | $11.33 | 98,000 | — | — |
| 2013-03-19 | $11.30 | $11.30 | 88,200 | — | — |
| 2013-03-18 | $11.28 | $11.28 | 137,900 | — | — |
| 2013-03-15 | $11.22 | $11.22 | 193,800 | — | — |
| 2013-03-14 | $11.25 | $11.25 | 124,400 | — | — |
| 2013-03-13 | $11.33 | $11.33 | 216,900 | — | — |
| 2013-03-12 | $10.77 | $10.77 | 224,600 | — | — |
| 2013-03-11 | $10.65 | $10.65 | 316,300 | — | — |
| 2013-03-08 | $10.99 | $10.99 | 506,900 | — | — |
| 2013-03-07 | $12.58 | $12.58 | 47,600 | — | — |
| 2013-03-06 | $12.51 | $12.51 | 89,200 | — | — |
| 2013-03-05 | $12.53 | $12.53 | 270,700 | — | — |
| 2013-03-04 | $12.55 | $12.55 | 80,000 | — | — |
| 2013-03-01 | $12.52 | $12.52 | 52,000 | — | — |
| 2013-02-28 | $12.39 | $12.39 | 67,300 | — | — |
| 2013-02-27 | $12.24 | $12.24 | 90,700 | — | — |
| 2013-02-26 | $11.99 | $11.99 | 29,500 | — | — |
| 2013-02-25 | $11.95 | $11.95 | 66,400 | — | — |
| 2013-02-22 | $12.33 | $12.33 | 45,100 | — | — |
| 2013-02-21 | $12.10 | $12.10 | 40,100 | — | — |
| 2013-02-20 | $12.19 | $12.19 | 92,500 | — | — |
| 2013-02-19 | $12.58 | $12.58 | 75,100 | — | — |
| 2013-02-15 | $12.20 | $12.20 | 81,100 | — | — |
| 2013-02-14 | $12.18 | $12.18 | 52,500 | — | — |
| 2013-02-13 | $12.15 | $12.15 | 47,500 | — | — |
| 2013-02-12 | $12.10 | $12.10 | 45,600 | — | — |
| 2013-02-11 | $12.03 | $12.03 | 77,000 | — | — |
| 2013-02-08 | $11.97 | $11.97 | 82,000 | — | — |
| 2013-02-07 | $11.95 | $11.95 | 130,400 | — | — |
| 2013-02-06 | $12.15 | $12.15 | 55,900 | — | — |
| 2013-02-05 | $12.13 | $12.13 | 71,500 | — | — |
| 2013-02-04 | $12.15 | $12.15 | 71,500 | — | — |
| 2013-02-01 | $12.39 | $12.39 | 136,200 | — | — |
| 2013-01-31 | $12.20 | $12.20 | 129,700 | — | — |
| 2013-01-30 | $12.23 | $12.23 | 106,300 | — | — |
| 2013-01-29 | $12.40 | $12.40 | 100,900 | — | — |
| 2013-01-28 | $12.35 | $12.35 | 162,900 | — | — |
| 2013-01-25 | $12.24 | $12.24 | 135,600 | — | — |
| 2013-01-24 | $12.30 | $12.30 | 271,900 | — | — |
| 2013-01-23 | $12.07 | $12.07 | 126,900 | — | — |
| 2013-01-22 | $12.02 | $12.02 | 61,600 | — | — |
| 2013-01-18 | $11.91 | $11.91 | 64,900 | — | — |
| 2013-01-17 | $11.85 | $11.85 | 55,200 | — | — |
| 2013-01-16 | $11.79 | $11.79 | 61,300 | — | — |
| 2013-01-15 | $11.78 | $11.78 | 92,400 | — | — |
| 2013-01-14 | $11.72 | $11.72 | 173,600 | — | — |
| 2013-01-11 | $11.57 | $11.57 | 63,400 | — | — |
| 2013-01-10 | $11.52 | $11.52 | 104,300 | — | — |
| 2013-01-09 | $11.36 | $11.36 | 60,900 | — | — |
| 2013-01-08 | $11.19 | $11.19 | 103,900 | — | — |
| 2013-01-07 | $11.23 | $11.23 | 84,500 | — | — |
| 2013-01-04 | $11.15 | $11.15 | 251,600 | — | — |
| 2013-01-03 | $11.18 | $11.18 | 129,300 | — | — |
| 2013-01-02 | $11.42 | $11.42 | 279,500 | — | — |