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
- 2000-05-05 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 | $20.08 | $20.08 | 80,200 | — | — |
| 2013-12-30 | $20.11 | $20.11 | 213,000 | — | — |
| 2013-12-27 | $19.89 | $19.89 | 659,300 | — | — |
| 2013-12-26 | $17.12 | $17.12 | 43,100 | — | — |
| 2013-12-24 | $16.73 | $16.73 | 14,800 | — | — |
| 2013-12-23 | $17.00 | $17.00 | 49,400 | — | — |
| 2013-12-20 | $17.05 | $17.05 | 59,500 | — | — |
| 2013-12-19 | $16.94 | $16.94 | 100,300 | — | — |
| 2013-12-18 | $16.10 | $16.10 | 68,700 | — | — |
| 2013-12-17 | $15.08 | $15.08 | 18,400 | — | — |
| 2013-12-16 | $15.09 | $15.09 | 37,300 | — | — |
| 2013-12-13 | $14.65 | $14.65 | 20,500 | — | — |
| 2013-12-12 | $15.00 | $15.00 | 62,700 | — | — |
| 2013-12-11 | $15.05 | $15.05 | 44,300 | — | — |
| 2013-12-10 | $14.79 | $14.79 | 27,800 | — | — |
| 2013-12-09 | $14.63 | $14.63 | 64,600 | — | — |
| 2013-12-06 | $14.58 | $14.58 | 63,200 | — | — |
| 2013-12-05 | $14.01 | $14.01 | 57,600 | — | — |
| 2013-12-04 | $13.18 | $13.18 | 37,600 | — | — |
| 2013-12-03 | $13.49 | $13.49 | 44,300 | — | — |
| 2013-12-02 | $13.84 | $13.84 | 48,400 | — | — |
| 2013-11-29 | $14.25 | $14.25 | 34,300 | — | — |
| 2013-11-27 | $14.80 | $14.80 | 72,500 | — | — |
| 2013-11-26 | $14.66 | $14.66 | 80,500 | — | — |
| 2013-11-25 | $15.28 | $15.28 | 281,000 | — | — |
| 2013-11-22 | $13.36 | $13.36 | 51,600 | — | — |
| 2013-11-21 | $13.20 | $13.20 | 109,800 | — | — |
| 2013-11-20 | $13.45 | $13.45 | 124,900 | — | — |
| 2013-11-19 | $12.59 | $12.59 | 116,200 | — | — |
| 2013-11-18 | $12.18 | $12.18 | 73,300 | — | — |
| 2013-11-15 | $11.84 | $11.84 | 37,200 | — | — |
| 2013-11-14 | $11.52 | $11.52 | 25,200 | — | — |
| 2013-11-13 | $11.59 | $11.59 | 55,200 | — | — |
| 2013-11-12 | $11.88 | $11.88 | 48,100 | — | — |
| 2013-11-11 | $11.99 | $11.99 | 47,900 | — | — |
| 2013-11-08 | $11.73 | $11.73 | 50,500 | — | — |
| 2013-11-07 | $11.35 | $11.35 | 31,200 | — | — |
| 2013-11-06 | $11.26 | $11.26 | 140,100 | — | — |
| 2013-11-05 | $11.09 | $11.09 | 48,100 | — | — |
| 2013-11-04 | $10.36 | $10.36 | 14,700 | — | — |
| 2013-11-01 | $10.20 | $10.20 | 10,200 | — | — |
| 2013-10-31 | $10.25 | $10.25 | 29,800 | — | — |
| 2013-10-30 | $10.14 | $10.14 | 18,700 | — | — |
| 2013-10-29 | $10.28 | $10.28 | 15,900 | — | — |
| 2013-10-28 | $10.24 | $10.24 | 17,900 | — | — |
| 2013-10-25 | $10.09 | $10.09 | 63,400 | — | — |
| 2013-10-24 | $10.58 | $10.58 | 46,300 | — | — |
| 2013-10-23 | $10.97 | $10.97 | 120,300 | — | — |
| 2013-10-22 | $11.92 | $11.92 | 38,600 | — | — |
| 2013-10-21 | $11.80 | $11.80 | 54,800 | — | — |
| 2013-10-18 | $11.11 | $11.11 | 16,400 | — | — |
| 2013-10-17 | $11.00 | $11.00 | 17,000 | — | — |
| 2013-10-16 | $10.95 | $10.95 | 50,800 | — | — |
| 2013-10-15 | $10.98 | $10.98 | 34,100 | — | — |
| 2013-10-14 | $10.92 | $10.92 | 34,400 | — | — |
| 2013-10-11 | $10.51 | $10.51 | 9,200 | — | — |
| 2013-10-10 | $10.43 | $10.43 | 55,900 | — | — |
| 2013-10-09 | $10.35 | $10.35 | 53,500 | — | — |
| 2013-10-08 | $10.51 | $10.51 | 162,800 | — | — |
| 2013-10-07 | $11.70 | $11.70 | 52,400 | — | — |
| 2013-10-04 | $11.17 | $11.17 | 43,400 | — | — |
| 2013-10-03 | $10.86 | $10.86 | 149,100 | — | — |
| 2013-10-02 | $10.02 | $10.02 | 31,700 | — | — |
| 2013-10-01 | $10.00 | $10.00 | 89,300 | — | — |
| 2013-09-30 | $9.77 | $9.77 | 69,200 | — | — |
| 2013-09-27 | $9.40 | $9.40 | 20,900 | — | — |
| 2013-09-26 | $9.32 | $9.32 | 27,700 | — | — |
| 2013-09-25 | $9.25 | $9.25 | 51,100 | — | — |
| 2013-09-24 | $9.36 | $9.36 | 28,800 | — | — |
| 2013-09-23 | $9.34 | $9.34 | 32,200 | — | — |
| 2013-09-20 | $9.33 | $9.33 | 57,400 | — | — |
| 2013-09-19 | $9.00 | $9.00 | 145,500 | — | — |
| 2013-09-18 | $8.97 | $8.97 | 179,000 | — | — |
| 2013-09-17 | $8.10 | $8.10 | 83,600 | — | — |
| 2013-09-16 | $7.87 | $7.87 | 183,300 | — | — |
| 2013-09-13 | $7.50 | $7.50 | 137,500 | — | — |
| 2013-09-12 | $7.29 | $7.29 | 45,800 | — | — |
| 2013-09-11 | $6.93 | $6.93 | 29,500 | — | — |
| 2013-09-10 | $7.12 | $7.12 | 33,700 | — | — |
| 2013-09-09 | $7.12 | $7.12 | 17,100 | — | — |
| 2013-09-06 | $7.21 | $7.21 | 53,600 | — | — |
| 2013-09-05 | $7.19 | $7.19 | 11,900 | — | — |
| 2013-09-04 | $6.94 | $6.94 | 81,800 | — | — |
| 2013-09-03 | $7.00 | $7.00 | 34,200 | — | — |
| 2013-08-30 | $7.10 | $7.10 | 23,900 | — | — |
| 2013-08-29 | $7.14 | $7.14 | 30,500 | — | — |
| 2013-08-28 | $6.93 | $6.93 | 47,300 | — | — |
| 2013-08-27 | $7.33 | $7.33 | 97,700 | — | — |
| 2013-08-26 | $7.73 | $7.73 | 145,600 | — | — |
| 2013-08-23 | $8.50 | $8.50 | 176,100 | — | — |
| 2013-08-22 | $8.08 | $8.08 | 131,300 | — | — |
| 2013-08-21 | $7.75 | $7.75 | 164,300 | — | — |
| 2013-08-20 | $7.44 | $7.44 | 158,800 | — | — |
| 2013-08-19 | $7.05 | $7.05 | 131,300 | — | — |
| 2013-08-16 | $6.82 | $6.82 | 76,000 | — | — |
| 2013-08-15 | $6.67 | $6.67 | 49,500 | — | — |
| 2013-08-14 | $6.46 | $6.46 | 12,400 | — | — |
| 2013-08-13 | $6.58 | $6.58 | 13,900 | — | — |
| 2013-08-12 | $6.67 | $6.67 | 95,600 | — | — |
| 2013-08-09 | $6.55 | $6.55 | 97,200 | — | — |
| 2013-08-08 | $6.07 | $6.07 | 68,100 | — | — |
| 2013-08-07 | $6.27 | $6.27 | 9,400 | — | — |
| 2013-08-06 | $6.29 | $6.29 | 33,000 | — | — |
| 2013-08-05 | $6.19 | $6.19 | 53,500 | — | — |
| 2013-08-02 | $6.57 | $6.57 | 26,600 | — | — |
| 2013-08-01 | $6.60 | $6.60 | 36,900 | — | — |
| 2013-07-31 | $6.94 | $6.94 | 21,600 | — | — |
| 2013-07-30 | $7.24 | $7.24 | 24,200 | — | — |
| 2013-07-29 | $7.40 | $7.40 | 46,500 | — | — |
| 2013-07-26 | $7.29 | $7.29 | 29,900 | — | — |
| 2013-07-25 | $7.28 | $7.28 | 41,000 | — | — |
| 2013-07-24 | $7.11 | $7.11 | 80,900 | — | — |
| 2013-07-23 | $7.04 | $7.04 | 62,200 | — | — |
| 2013-07-22 | $6.98 | $6.98 | 61,300 | — | — |
| 2013-07-19 | $7.00 | $7.00 | 80,500 | — | — |
| 2013-07-18 | $7.15 | $7.15 | 96,800 | — | — |
| 2013-07-17 | $6.54 | $6.54 | 9,067 | — | — |
| 2013-07-16 | $6.48 | $6.48 | 28,367 | — | — |
| 2013-07-15 | $6.48 | $6.48 | 28,167 | — | — |
| 2013-07-12 | $6.36 | $6.36 | 45,200 | — | — |
| 2013-07-11 | $6.72 | $6.72 | 108,433 | — | — |
| 2013-07-10 | $6.00 | $6.00 | 13,600 | — | — |
| 2013-07-09 | $5.82 | $5.82 | 12,383 | — | — |
| 2013-07-08 | $5.94 | $5.94 | 21,333 | — | — |
| 2013-07-05 | $5.70 | $5.70 | 11,850 | — | — |
| 2013-07-03 | $5.64 | $5.64 | 6,267 | — | — |
| 2013-07-02 | $5.70 | $5.70 | 9,133 | — | — |
| 2013-07-01 | $5.64 | $5.64 | 26,350 | — | — |
| 2013-06-28 | $6.00 | $6.00 | 53,883 | — | — |
| 2013-06-27 | $5.76 | $5.76 | 80,617 | — | — |
| 2013-06-26 | $5.52 | $5.52 | 88,950 | — | — |
| 2013-06-25 | $5.40 | $5.40 | 84,767 | — | — |
| 2013-06-24 | $5.76 | $5.76 | 96,017 | — | — |
| 2013-06-21 | $6.30 | $6.30 | 287,250 | — | — |
| 2013-06-20 | $7.56 | $7.56 | 59,217 | — | — |
| 2013-06-19 | $7.32 | $7.32 | 16,367 | — | — |
| 2013-06-18 | $7.56 | $7.56 | 61,617 | — | — |
| 2013-06-17 | $7.74 | $7.74 | 64,967 | — | — |
| 2013-06-14 | $7.44 | $7.44 | 26,083 | — | — |
| 2013-06-13 | $7.62 | $7.62 | 34,500 | — | — |
| 2013-06-12 | $7.68 | $7.68 | 101,900 | — | — |
| 2013-06-11 | $7.32 | $7.32 | 19,133 | — | — |
| 2013-06-10 | $7.20 | $7.20 | 20,167 | — | — |
| 2013-06-07 | $7.20 | $7.20 | 29,433 | — | — |
| 2013-06-06 | $7.32 | $7.32 | 25,650 | — | — |
| 2013-06-05 | $7.20 | $7.20 | 19,350 | — | — |
| 2013-06-04 | $7.14 | $7.14 | 24,900 | — | — |
| 2013-06-03 | $7.26 | $7.26 | 15,050 | — | — |
| 2013-05-31 | $7.32 | $7.32 | 18,300 | — | — |
| 2013-05-30 | $7.50 | $7.50 | 40,033 | — | — |
| 2013-05-29 | $7.56 | $7.56 | 94,683 | — | — |
| 2013-05-28 | $8.34 | $8.34 | 140,017 | — | — |
| 2013-05-24 | $7.44 | $7.44 | 141,200 | — | — |
| 2013-05-23 | $6.90 | $6.90 | 18,667 | — | — |
| 2013-05-22 | $6.84 | $6.84 | 29,450 | — | — |
| 2013-05-21 | $6.90 | $6.90 | 31,233 | — | — |
| 2013-05-20 | $6.90 | $6.90 | 12,617 | — | — |
| 2013-05-17 | $6.84 | $6.84 | 22,600 | — | — |
| 2013-05-16 | $6.90 | $6.90 | 15,200 | — | — |
| 2013-05-15 | $6.90 | $6.90 | 26,483 | — | — |
| 2013-05-14 | $6.90 | $6.90 | 26,683 | — | — |
| 2013-05-13 | $6.90 | $6.90 | 19,733 | — | — |
| 2013-05-10 | $6.78 | $6.78 | 33,733 | — | — |
| 2013-05-09 | $6.90 | $6.90 | 9,017 | — | — |
| 2013-05-08 | $6.96 | $6.96 | 13,133 | — | — |
| 2013-05-07 | $7.02 | $7.02 | 19,883 | — | — |
| 2013-05-06 | $7.14 | $7.14 | 18,150 | — | — |
| 2013-05-03 | $7.14 | $7.14 | 43,950 | — | — |
| 2013-05-02 | $6.90 | $6.90 | 18,483 | — | — |
| 2013-05-01 | $6.96 | $6.96 | 38,583 | — | — |
| 2013-04-30 | $6.78 | $6.78 | 35,367 | — | — |
| 2013-04-29 | $6.96 | $6.96 | 28,517 | — | — |
| 2013-04-26 | $6.72 | $6.72 | 50,017 | — | — |
| 2013-04-25 | $6.90 | $6.90 | 9,333 | — | — |
| 2013-04-24 | $6.96 | $6.96 | 8,667 | — | — |
| 2013-04-23 | $7.08 | $7.08 | 12,667 | — | — |
| 2013-04-22 | $7.14 | $7.14 | 43,117 | — | — |
| 2013-04-19 | $6.90 | $6.90 | 70,250 | — | — |
| 2013-04-18 | $6.66 | $6.66 | 18,750 | — | — |
| 2013-04-17 | $6.72 | $6.72 | 24,967 | — | — |
| 2013-04-16 | $6.84 | $6.84 | 24,733 | — | — |
| 2013-04-15 | $6.96 | $6.96 | 19,683 | — | — |
| 2013-04-12 | $7.08 | $7.08 | 10,667 | — | — |
| 2013-04-11 | $7.08 | $7.08 | 26,800 | — | — |
| 2013-04-10 | $7.20 | $7.20 | 8,817 | — | — |
| 2013-04-09 | $7.20 | $7.20 | 24,100 | — | — |
| 2013-04-08 | $7.08 | $7.08 | 15,033 | — | — |
| 2013-04-05 | $6.96 | $6.96 | 14,483 | — | — |
| 2013-04-04 | $7.08 | $7.08 | 10,117 | — | — |
| 2013-04-03 | $6.96 | $6.96 | 14,083 | — | — |
| 2013-04-02 | $7.20 | $7.20 | 13,600 | — | — |
| 2013-04-01 | $7.20 | $7.20 | 36,633 | — | — |
| 2013-03-28 | $7.02 | $7.02 | 41,233 | — | — |
| 2013-03-27 | $7.08 | $7.08 | 42,500 | — | — |
| 2013-03-26 | $7.32 | $7.32 | 23,250 | — | — |
| 2013-03-25 | $7.32 | $7.32 | 25,817 | — | — |
| 2013-03-22 | $7.44 | $7.44 | 33,467 | — | — |
| 2013-03-21 | $7.26 | $7.26 | 43,650 | — | — |
| 2013-03-20 | $7.32 | $7.32 | 19,533 | — | — |
| 2013-03-19 | $7.38 | $7.38 | 79,917 | — | — |
| 2013-03-18 | $7.74 | $7.74 | 25,667 | — | — |
| 2013-03-15 | $7.80 | $7.80 | 29,817 | — | — |
| 2013-03-14 | $7.68 | $7.68 | 25,717 | — | — |
| 2013-03-13 | $7.80 | $7.80 | 16,583 | — | — |
| 2013-03-12 | $7.80 | $7.80 | 26,617 | — | — |
| 2013-03-11 | $7.74 | $7.74 | 34,650 | — | — |
| 2013-03-08 | $7.80 | $7.80 | 93,050 | — | — |
| 2013-03-07 | $7.50 | $7.50 | 41,967 | — | — |
| 2013-03-06 | $7.32 | $7.32 | 79,083 | — | — |
| 2013-03-05 | $7.56 | $7.56 | 49,750 | — | — |
| 2013-03-04 | $7.68 | $7.68 | 30,367 | — | — |
| 2013-03-01 | $7.86 | $7.86 | 38,600 | — | — |
| 2013-02-28 | $7.86 | $7.86 | 32,833 | — | — |
| 2013-02-27 | $7.86 | $7.86 | 22,683 | — | — |
| 2013-02-26 | $7.80 | $7.80 | 50,917 | — | — |
| 2013-02-25 | $8.04 | $8.04 | 60,417 | — | — |
| 2013-02-22 | $8.40 | $8.40 | 32,200 | — | — |
| 2013-02-21 | $8.58 | $8.58 | 67,117 | — | — |
| 2013-02-20 | $8.58 | $8.58 | 111,667 | — | — |
| 2013-02-19 | $8.94 | $8.94 | 82,867 | — | — |
| 2013-02-15 | $8.28 | $8.28 | 44,400 | — | — |
| 2013-02-14 | $8.22 | $8.22 | 28,767 | — | — |
| 2013-02-13 | $8.34 | $8.34 | 32,083 | — | — |
| 2013-02-12 | $8.64 | $8.64 | 106,700 | — | — |
| 2013-02-11 | $8.58 | $8.58 | 132,917 | — | — |
| 2013-02-08 | $8.10 | $8.10 | 36,583 | — | — |
| 2013-02-07 | $7.98 | $7.98 | 56,050 | — | — |
| 2013-02-06 | $8.16 | $8.16 | 35,367 | — | — |
| 2013-02-05 | $8.34 | $8.34 | 87,100 | — | — |
| 2013-02-04 | $8.16 | $8.16 | 72,600 | — | — |
| 2013-02-01 | $8.58 | $8.58 | 66,783 | — | — |
| 2013-01-31 | $8.34 | $8.34 | 131,367 | — | — |
| 2013-01-30 | $8.70 | $8.70 | 317,917 | — | — |
| 2013-01-29 | $8.22 | $8.22 | 250,733 | — | — |
| 2013-01-28 | $7.68 | $7.68 | 70,783 | — | — |
| 2013-01-25 | $7.32 | $7.32 | 48,133 | — | — |
| 2013-01-24 | $7.44 | $7.44 | 50,333 | — | — |
| 2013-01-23 | $7.62 | $7.62 | 111,733 | — | — |
| 2013-01-22 | $7.56 | $7.56 | 98,967 | — | — |
| 2013-01-18 | $7.56 | $7.56 | 167,433 | — | — |
| 2013-01-17 | $7.80 | $7.80 | 58,017 | — | — |
| 2013-01-16 | $7.98 | $7.98 | 50,417 | — | — |
| 2013-01-15 | $8.16 | $8.16 | 51,983 | — | — |
| 2013-01-14 | $8.22 | $8.22 | 42,617 | — | — |
| 2013-01-11 | $8.52 | $8.52 | 71,950 | — | — |
| 2013-01-10 | $8.22 | $8.22 | 62,433 | — | — |
| 2013-01-09 | $8.34 | $8.34 | 74,467 | — | — |
| 2013-01-08 | $8.58 | $8.58 | 254,217 | — | — |
| 2013-01-07 | $7.74 | $7.74 | 77,683 | — | — |
| 2013-01-04 | $7.74 | $7.74 | 45,200 | — | — |
| 2013-01-03 | $7.80 | $7.80 | 63,550 | — | — |
| 2013-01-02 | $7.86 | $7.86 | 81,333 | — | — |