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
- 2011-04-14 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 | $12.12 | $12.67 | 550,900 | — | — |
| 2013-12-30 | $12.11 | $12.66 | 552,600 | — | — |
| 2013-12-27 | $11.95 | $12.49 | 555,500 | — | — |
| 2013-12-26 | $12.29 | $12.85 | 241,200 | — | — |
| 2013-12-24 | $12.28 | $12.78 | 151,300 | — | — |
| 2013-12-23 | $12.20 | $12.69 | 527,300 | — | — |
| 2013-12-20 | $12.08 | $12.57 | 633,800 | — | — |
| 2013-12-19 | $12.15 | $12.64 | 672,100 | — | — |
| 2013-12-18 | $12.34 | $12.84 | 1,481,500 | — | — |
| 2013-12-17 | $11.94 | $12.42 | 1,131,500 | — | — |
| 2013-12-16 | $11.66 | $12.13 | 971,800 | — | — |
| 2013-12-13 | $11.35 | $11.81 | 1,265,400 | — | — |
| 2013-12-12 | $11.28 | $11.73 | 1,061,400 | — | — |
| 2013-12-11 | $11.37 | $11.83 | 1,046,500 | — | — |
| 2013-12-10 | $11.69 | $12.16 | 373,400 | — | — |
| 2013-12-09 | $11.71 | $12.18 | 446,900 | — | — |
| 2013-12-06 | $11.69 | $12.16 | 536,000 | — | — |
| 2013-12-05 | $11.63 | $12.10 | 943,200 | — | — |
| 2013-12-04 | $11.72 | $12.19 | 491,000 | — | — |
| 2013-12-03 | $11.65 | $12.12 | 711,800 | — | — |
| 2013-12-02 | $11.77 | $12.24 | 1,819,500 | — | — |
| 2013-11-29 | $12.20 | $12.69 | 719,700 | — | — |
| 2013-11-27 | $11.89 | $12.37 | 524,900 | — | — |
| 2013-11-26 | $11.87 | $12.35 | 808,400 | — | — |
| 2013-11-25 | $11.65 | $12.12 | 731,800 | — | — |
| 2013-11-22 | $11.79 | $12.27 | 528,200 | — | — |
| 2013-11-21 | $11.77 | $12.24 | 754,600 | — | — |
| 2013-11-20 | $11.92 | $12.40 | 536,900 | — | — |
| 2013-11-19 | $11.89 | $12.37 | 506,500 | — | — |
| 2013-11-18 | $11.94 | $12.42 | 649,300 | — | — |
| 2013-11-15 | $11.87 | $12.35 | 699,100 | — | — |
| 2013-11-14 | $11.70 | $12.17 | 812,000 | — | — |
| 2013-11-13 | $11.40 | $11.86 | 462,400 | — | — |
| 2013-11-12 | $11.39 | $11.85 | 477,500 | — | — |
| 2013-11-11 | $11.47 | $11.93 | 464,200 | — | — |
| 2013-11-08 | $11.41 | $11.87 | 1,227,600 | — | — |
| 2013-11-07 | $11.37 | $11.83 | 1,106,600 | — | — |
| 2013-11-06 | $11.74 | $12.21 | 1,486,800 | — | — |
| 2013-11-05 | $12.35 | $12.85 | 1,708,200 | — | — |
| 2013-11-04 | $12.48 | $12.98 | 1,821,400 | — | — |
| 2013-11-01 | $11.87 | $12.35 | 788,900 | — | — |
| 2013-10-31 | $12.04 | $12.53 | 924,000 | — | — |
| 2013-10-30 | $12.27 | $12.76 | 1,219,200 | — | — |
| 2013-10-29 | $12.47 | $12.97 | 2,258,400 | — | — |
| 2013-10-28 | $11.78 | $12.26 | 581,900 | — | — |
| 2013-10-25 | $11.93 | $12.41 | 973,200 | — | — |
| 2013-10-24 | $12.07 | $12.56 | 378,900 | — | — |
| 2013-10-23 | $12.07 | $12.56 | 1,033,900 | — | — |
| 2013-10-22 | $12.11 | $12.60 | 903,700 | — | — |
| 2013-10-21 | $11.55 | $12.02 | 1,086,000 | — | — |
| 2013-10-18 | $11.50 | $11.96 | 1,176,300 | — | — |
| 2013-10-17 | $11.53 | $12.00 | 312,800 | — | — |
| 2013-10-16 | $11.40 | $11.86 | 310,700 | — | — |
| 2013-10-15 | $11.39 | $11.85 | 747,300 | — | — |
| 2013-10-14 | $11.38 | $11.84 | 873,200 | — | — |
| 2013-10-11 | $11.55 | $12.02 | 879,300 | — | — |
| 2013-10-10 | $11.29 | $11.75 | 617,600 | — | — |
| 2013-10-09 | $11.19 | $11.64 | 1,237,000 | — | — |
| 2013-10-08 | $11.60 | $12.07 | 794,100 | — | — |
| 2013-10-07 | $11.83 | $12.31 | 308,900 | — | — |
| 2013-10-04 | $12.20 | $12.69 | 1,063,500 | — | — |
| 2013-10-03 | $12.11 | $12.60 | 515,800 | — | — |
| 2013-10-02 | $12.10 | $12.59 | 563,900 | — | — |
| 2013-10-01 | $12.03 | $12.52 | 509,700 | — | — |
| 2013-09-30 | $11.85 | $12.33 | 793,900 | — | — |
| 2013-09-27 | $11.80 | $12.28 | 383,100 | — | — |
| 2013-09-26 | $11.86 | $12.28 | 551,600 | — | — |
| 2013-09-25 | $11.78 | $12.19 | 506,700 | — | — |
| 2013-09-24 | $11.91 | $12.33 | 566,900 | — | — |
| 2013-09-23 | $12.10 | $12.52 | 633,900 | — | — |
| 2013-09-20 | $12.21 | $12.64 | 593,600 | — | — |
| 2013-09-19 | $12.55 | $12.99 | 1,086,200 | — | — |
| 2013-09-18 | $12.46 | $12.90 | 1,153,700 | — | — |
| 2013-09-17 | $12.36 | $12.79 | 1,031,400 | — | — |
| 2013-09-16 | $12.25 | $12.68 | 1,709,900 | — | — |
| 2013-09-13 | $11.83 | $12.24 | 566,800 | — | — |
| 2013-09-12 | $11.85 | $12.27 | 692,400 | — | — |
| 2013-09-11 | $11.82 | $12.23 | 556,600 | — | — |
| 2013-09-10 | $12.11 | $12.53 | 1,201,400 | — | — |
| 2013-09-09 | $11.67 | $12.08 | 754,900 | — | — |
| 2013-09-06 | $11.54 | $11.94 | 921,000 | — | — |
| 2013-09-05 | $11.31 | $11.71 | 722,200 | — | — |
| 2013-09-04 | $11.15 | $11.54 | 1,697,000 | — | — |
| 2013-09-03 | $11.02 | $11.41 | 1,446,800 | — | — |
| 2013-08-30 | $10.70 | $11.08 | 922,100 | — | — |
| 2013-08-29 | $10.99 | $11.38 | 1,514,900 | — | — |
| 2013-08-28 | $10.60 | $10.97 | 570,900 | — | — |
| 2013-08-27 | $10.61 | $10.98 | 789,100 | — | — |
| 2013-08-26 | $10.80 | $11.18 | 691,700 | — | — |
| 2013-08-23 | $10.91 | $11.29 | 1,155,300 | — | — |
| 2013-08-22 | $10.94 | $11.32 | 964,200 | — | — |
| 2013-08-21 | $10.85 | $11.23 | 1,470,500 | — | — |
| 2013-08-20 | $11.26 | $11.65 | 765,000 | — | — |
| 2013-08-19 | $11.31 | $11.71 | 1,990,500 | — | — |
| 2013-08-16 | $11.56 | $11.97 | 2,440,900 | — | — |
| 2013-08-15 | $11.93 | $12.35 | 1,614,700 | — | — |
| 2013-08-14 | $12.64 | $13.08 | 501,300 | — | — |
| 2013-08-13 | $12.81 | $13.26 | 873,700 | — | — |
| 2013-08-12 | $13.00 | $13.46 | 661,500 | — | — |
| 2013-08-09 | $13.24 | $13.70 | 1,065,100 | — | — |
| 2013-08-08 | $13.25 | $13.71 | 3,167,000 | — | — |
| 2013-08-07 | $13.33 | $13.80 | 3,810,500 | — | — |
| 2013-08-06 | $12.37 | $12.80 | 4,691,000 | — | — |
| 2013-08-05 | $11.98 | $12.40 | 1,002,000 | — | — |
| 2013-08-02 | $11.75 | $12.16 | 1,375,900 | — | — |
| 2013-08-01 | $11.88 | $12.30 | 993,400 | — | — |
| 2013-07-31 | $12.06 | $12.48 | 1,137,400 | — | — |
| 2013-07-30 | $11.80 | $12.21 | 1,032,800 | — | — |
| 2013-07-29 | $11.85 | $12.27 | 120,200 | — | — |
| 2013-07-26 | $11.81 | $12.22 | 1,387,600 | — | — |
| 2013-07-25 | $11.75 | $12.16 | 744,100 | — | — |
| 2013-07-24 | $11.61 | $12.02 | 687,300 | — | — |
| 2013-07-23 | $11.78 | $12.19 | 1,357,900 | — | — |
| 2013-07-22 | $11.83 | $12.24 | 455,300 | — | — |
| 2013-07-19 | $11.64 | $12.05 | 518,800 | — | — |
| 2013-07-18 | $11.73 | $12.14 | 737,700 | — | — |
| 2013-07-17 | $11.71 | $12.12 | 505,900 | — | — |
| 2013-07-16 | $11.78 | $12.19 | 1,205,600 | — | — |
| 2013-07-15 | $11.89 | $12.31 | 709,500 | — | — |
| 2013-07-12 | $11.76 | $12.17 | 383,300 | — | — |
| 2013-07-11 | $11.73 | $12.14 | 416,900 | — | — |
| 2013-07-10 | $11.62 | $12.03 | 583,400 | — | — |
| 2013-07-09 | $11.51 | $11.91 | 552,500 | — | — |
| 2013-07-08 | $11.46 | $11.86 | 1,045,300 | — | — |
| 2013-07-05 | $11.39 | $11.79 | 1,006,100 | — | — |
| 2013-07-03 | $11.39 | $11.79 | 686,500 | — | — |
| 2013-07-02 | $11.59 | $12.00 | 979,700 | — | — |
| 2013-07-01 | $11.83 | $12.24 | 912,600 | — | — |
| 2013-06-28 | $11.68 | $12.09 | 746,300 | — | — |
| 2013-06-27 | $11.59 | $11.93 | 664,200 | — | — |
| 2013-06-26 | $11.71 | $12.06 | 949,200 | — | — |
| 2013-06-25 | $11.78 | $12.13 | 687,800 | — | — |
| 2013-06-24 | $11.74 | $12.09 | 1,201,600 | — | — |
| 2013-06-21 | $11.78 | $12.13 | 1,420,900 | — | — |
| 2013-06-20 | $12.11 | $12.47 | 1,305,200 | — | — |
| 2013-06-19 | $12.79 | $13.17 | 593,800 | — | — |
| 2013-06-18 | $12.94 | $13.32 | 962,000 | — | — |
| 2013-06-17 | $12.79 | $13.17 | 825,000 | — | — |
| 2013-06-14 | $12.81 | $13.19 | 352,500 | — | — |
| 2013-06-13 | $13.01 | $13.40 | 1,054,500 | — | — |
| 2013-06-12 | $12.98 | $13.37 | 637,900 | — | — |
| 2013-06-11 | $13.12 | $13.51 | 1,122,900 | — | — |
| 2013-06-10 | $13.85 | $14.26 | 849,500 | — | — |
| 2013-06-07 | $13.61 | $14.01 | 597,900 | — | — |
| 2013-06-06 | $13.48 | $13.88 | 232,700 | — | — |
| 2013-06-05 | $13.36 | $13.76 | 330,000 | — | — |
| 2013-06-04 | $13.69 | $14.10 | 994,700 | — | — |
| 2013-06-03 | $13.44 | $13.84 | 968,400 | — | — |
| 2013-05-31 | $13.78 | $14.19 | 1,273,400 | — | — |
| 2013-05-30 | $14.31 | $14.74 | 689,000 | — | — |
| 2013-05-29 | $14.26 | $14.68 | 997,900 | — | — |
| 2013-05-28 | $14.91 | $15.35 | 479,900 | — | — |
| 2013-05-24 | $14.95 | $15.39 | 484,100 | — | — |
| 2013-05-23 | $14.72 | $15.16 | 399,500 | — | — |
| 2013-05-22 | $14.86 | $15.30 | 872,400 | — | — |
| 2013-05-21 | $15.32 | $15.78 | 1,185,200 | — | — |
| 2013-05-20 | $15.46 | $15.92 | 580,000 | — | — |
| 2013-05-17 | $15.31 | $15.76 | 427,600 | — | — |
| 2013-05-16 | $15.14 | $15.59 | 1,146,900 | — | — |
| 2013-05-15 | $14.85 | $15.29 | 818,400 | — | — |
| 2013-05-14 | $14.68 | $15.12 | 834,300 | — | — |
| 2013-05-13 | $14.51 | $14.94 | 804,800 | — | — |
| 2013-05-10 | $14.31 | $14.74 | 401,000 | — | — |
| 2013-05-09 | $14.35 | $14.78 | 400,000 | — | — |
| 2013-05-08 | $14.29 | $14.71 | 435,200 | — | — |
| 2013-05-07 | $14.31 | $14.74 | 877,400 | — | — |
| 2013-05-06 | $14.32 | $14.75 | 765,500 | — | — |
| 2013-05-03 | $14.17 | $14.59 | 809,700 | — | — |
| 2013-05-02 | $14.07 | $14.49 | 1,325,200 | — | — |
| 2013-05-01 | $13.48 | $13.88 | 1,310,000 | — | — |
| 2013-04-30 | $13.62 | $14.02 | 1,623,500 | — | — |
| 2013-04-29 | $13.22 | $13.61 | 1,276,000 | — | — |
| 2013-04-26 | $12.68 | $13.06 | 524,600 | — | — |
| 2013-04-25 | $12.78 | $13.16 | 558,300 | — | — |
| 2013-04-24 | $12.42 | $12.79 | 520,300 | — | — |
| 2013-04-23 | $12.41 | $12.78 | 783,700 | — | — |
| 2013-04-22 | $12.41 | $12.78 | 579,000 | — | — |
| 2013-04-19 | $12.13 | $12.49 | 742,800 | — | — |
| 2013-04-18 | $12.14 | $12.50 | 437,300 | — | — |
| 2013-04-17 | $12.14 | $12.50 | 864,600 | — | — |
| 2013-04-16 | $12.32 | $12.69 | 943,500 | — | — |
| 2013-04-15 | $12.18 | $12.54 | 1,306,400 | — | — |
| 2013-04-12 | $12.44 | $12.81 | 716,300 | — | — |
| 2013-04-11 | $12.50 | $12.87 | 718,800 | — | — |
| 2013-04-10 | $12.32 | $12.69 | 892,300 | — | — |
| 2013-04-09 | $12.42 | $12.79 | 748,100 | — | — |
| 2013-04-08 | $12.48 | $12.85 | 759,200 | — | — |
| 2013-04-05 | $12.36 | $12.73 | 689,600 | — | — |
| 2013-04-04 | $12.38 | $12.75 | 1,538,000 | — | — |
| 2013-04-03 | $12.33 | $12.70 | 857,700 | — | — |
| 2013-04-02 | $12.55 | $12.92 | 1,256,200 | — | — |
| 2013-04-01 | $12.50 | $12.87 | 1,169,700 | — | — |
| 2013-03-28 | $13.20 | $13.59 | 687,700 | — | — |
| 2013-03-27 | $13.54 | $13.88 | 708,600 | — | — |
| 2013-03-26 | $13.42 | $13.76 | 527,400 | — | — |
| 2013-03-25 | $13.27 | $13.60 | 649,300 | — | — |
| 2013-03-22 | $13.27 | $13.60 | 548,600 | — | — |
| 2013-03-21 | $12.75 | $13.07 | 912,600 | — | — |
| 2013-03-20 | $13.07 | $13.40 | 603,300 | — | — |
| 2013-03-19 | $12.92 | $13.24 | 782,900 | — | — |
| 2013-03-18 | $13.09 | $13.42 | 878,200 | — | — |
| 2013-03-15 | $13.44 | $13.78 | 1,607,200 | — | — |
| 2013-03-14 | $13.61 | $13.95 | 1,328,900 | — | — |
| 2013-03-13 | $13.70 | $14.04 | 1,043,200 | — | — |
| 2013-03-12 | $13.61 | $13.95 | 1,360,400 | — | — |
| 2013-03-11 | $13.36 | $13.70 | 1,601,600 | — | — |
| 2013-03-08 | $12.64 | $12.96 | 3,763,400 | — | — |
| 2013-03-07 | $12.44 | $12.75 | 1,448,900 | — | — |
| 2013-03-06 | $12.19 | $12.50 | 1,222,600 | — | — |
| 2013-03-05 | $12.22 | $12.53 | 778,200 | — | — |
| 2013-03-04 | $12.28 | $12.59 | 1,554,200 | — | — |
| 2013-03-01 | $12.72 | $13.04 | 804,300 | — | — |
| 2013-02-28 | $12.67 | $12.99 | 1,821,200 | — | — |
| 2013-02-27 | $12.84 | $13.16 | 795,100 | — | — |
| 2013-02-26 | $12.80 | $13.12 | 881,100 | — | — |
| 2013-02-25 | $12.85 | $13.17 | 1,151,400 | — | — |
| 2013-02-22 | $12.96 | $13.29 | 1,402,000 | — | — |
| 2013-02-21 | $12.91 | $13.23 | 1,341,700 | — | — |
| 2013-02-20 | $12.91 | $13.23 | 1,213,900 | — | — |
| 2013-02-19 | $13.03 | $13.36 | 974,900 | — | — |
| 2013-02-15 | $12.73 | $13.05 | 588,700 | — | — |
| 2013-02-14 | $12.73 | $13.05 | 1,978,300 | — | — |
| 2013-02-13 | $12.92 | $13.24 | 1,768,400 | — | — |
| 2013-02-12 | $13.21 | $13.54 | 1,310,000 | — | — |
| 2013-02-11 | $13.20 | $13.53 | 3,532,300 | — | — |
| 2013-02-08 | $13.69 | $14.03 | 1,520,700 | — | — |
| 2013-02-07 | $14.08 | $14.43 | 329,300 | — | — |
| 2013-02-06 | $14.11 | $14.46 | 256,500 | — | — |
| 2013-02-05 | $14.03 | $14.38 | 707,300 | — | — |
| 2013-02-04 | $14.05 | $14.40 | 1,109,600 | — | — |
| 2013-02-01 | $14.25 | $14.61 | 1,733,900 | — | — |
| 2013-01-31 | $13.74 | $14.09 | 612,100 | — | — |
| 2013-01-30 | $13.71 | $14.05 | 904,100 | — | — |
| 2013-01-29 | $13.80 | $14.15 | 500,000 | — | — |
| 2013-01-28 | $13.87 | $14.22 | 447,800 | — | — |
| 2013-01-25 | $13.86 | $14.21 | 281,400 | — | — |
| 2013-01-24 | $13.80 | $14.15 | 859,000 | — | — |
| 2013-01-23 | $13.66 | $14.00 | 1,605,400 | — | — |
| 2013-01-22 | $13.65 | $13.99 | 1,246,400 | — | — |
| 2013-01-18 | $13.67 | $14.01 | 842,000 | — | — |
| 2013-01-17 | $13.80 | $14.15 | 552,500 | — | — |
| 2013-01-16 | $13.94 | $14.29 | 482,000 | — | — |
| 2013-01-15 | $13.89 | $14.24 | 321,200 | — | — |
| 2013-01-14 | $13.81 | $14.16 | 598,300 | — | — |
| 2013-01-11 | $13.95 | $14.30 | 731,700 | — | — |
| 2013-01-10 | $13.93 | $14.28 | 1,438,900 | — | — |
| 2013-01-09 | $13.93 | $14.28 | 2,258,200 | — | — |
| 2013-01-08 | $13.50 | $13.84 | 2,478,400 | — | — |
| 2013-01-07 | $13.62 | $13.96 | 2,744,800 | — | — |
| 2013-01-04 | $13.72 | $14.07 | 2,611,200 | — | — |
| 2013-01-03 | $12.86 | $13.18 | 2,537,300 | — | — |
| 2013-01-02 | $12.31 | $12.62 | 3,657,100 | — | — |