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
- 2005-08-05 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 | $18.68 | $18.68 | 166,000 | — | — |
| 2013-12-30 | $18.62 | $18.62 | 75,100 | — | — |
| 2013-12-27 | $18.93 | $18.93 | 85,900 | — | — |
| 2013-12-26 | $18.73 | $18.73 | 83,000 | — | — |
| 2013-12-24 | $18.52 | $18.52 | 40,300 | — | — |
| 2013-12-23 | $18.10 | $18.10 | 139,700 | — | — |
| 2013-12-20 | $18.03 | $18.03 | 321,200 | — | — |
| 2013-12-19 | $15.93 | $15.93 | 57,600 | — | — |
| 2013-12-18 | $16.32 | $16.32 | 66,400 | — | — |
| 2013-12-17 | $16.39 | $16.39 | 82,800 | — | — |
| 2013-12-16 | $16.36 | $16.36 | 57,600 | — | — |
| 2013-12-13 | $15.85 | $15.85 | 120,500 | — | — |
| 2013-12-12 | $15.74 | $15.74 | 39,800 | — | — |
| 2013-12-11 | $15.66 | $15.66 | 126,100 | — | — |
| 2013-12-10 | $15.96 | $15.96 | 70,300 | — | — |
| 2013-12-09 | $16.22 | $16.22 | 121,700 | — | — |
| 2013-12-06 | $16.09 | $16.09 | 169,200 | — | — |
| 2013-12-05 | $15.95 | $15.95 | 58,700 | — | — |
| 2013-12-04 | $15.92 | $15.92 | 84,900 | — | — |
| 2013-12-03 | $15.38 | $15.38 | 74,500 | — | — |
| 2013-12-02 | $15.50 | $15.50 | 79,100 | — | — |
| 2013-11-29 | $15.66 | $15.66 | 60,000 | — | — |
| 2013-11-27 | $16.05 | $16.05 | 78,000 | — | — |
| 2013-11-26 | $15.52 | $15.52 | 74,900 | — | — |
| 2013-11-25 | $15.01 | $15.01 | 159,800 | — | — |
| 2013-11-22 | $15.32 | $15.32 | 105,400 | — | — |
| 2013-11-21 | $15.01 | $15.01 | 117,200 | — | — |
| 2013-11-20 | $14.88 | $14.88 | 100,500 | — | — |
| 2013-11-19 | $14.55 | $14.55 | 149,200 | — | — |
| 2013-11-18 | $14.35 | $14.35 | 126,100 | — | — |
| 2013-11-15 | $15.34 | $15.34 | 64,900 | — | — |
| 2013-11-14 | $15.04 | $15.04 | 207,200 | — | — |
| 2013-11-13 | $14.94 | $14.94 | 99,500 | — | — |
| 2013-11-12 | $14.69 | $14.69 | 112,400 | — | — |
| 2013-11-11 | $14.34 | $14.34 | 117,600 | — | — |
| 2013-11-08 | $14.46 | $14.46 | 94,200 | — | — |
| 2013-11-07 | $13.85 | $13.85 | 88,500 | — | — |
| 2013-11-06 | $14.01 | $14.01 | 31,400 | — | — |
| 2013-11-05 | $14.19 | $14.19 | 95,000 | — | — |
| 2013-11-04 | $14.00 | $14.00 | 135,300 | — | — |
| 2013-11-01 | $13.95 | $13.95 | 255,300 | — | — |
| 2013-10-31 | $13.85 | $13.85 | 275,200 | — | — |
| 2013-10-30 | $13.80 | $13.80 | 335,100 | — | — |
| 2013-10-29 | $12.45 | $12.45 | 77,000 | — | — |
| 2013-10-28 | $12.71 | $12.71 | 32,000 | — | — |
| 2013-10-25 | $12.57 | $12.57 | 71,600 | — | — |
| 2013-10-24 | $12.59 | $12.59 | 58,200 | — | — |
| 2013-10-23 | $12.28 | $12.28 | 64,800 | — | — |
| 2013-10-22 | $12.49 | $12.49 | 73,700 | — | — |
| 2013-10-21 | $12.52 | $12.52 | 83,000 | — | — |
| 2013-10-18 | $12.95 | $12.95 | 75,000 | — | — |
| 2013-10-17 | $12.75 | $12.75 | 31,700 | — | — |
| 2013-10-16 | $12.44 | $12.44 | 103,100 | — | — |
| 2013-10-15 | $12.36 | $12.36 | 39,900 | — | — |
| 2013-10-14 | $12.37 | $12.37 | 34,600 | — | — |
| 2013-10-11 | $12.40 | $12.40 | 87,700 | — | — |
| 2013-10-10 | $11.73 | $11.73 | 39,700 | — | — |
| 2013-10-09 | $11.46 | $11.46 | 51,100 | — | — |
| 2013-10-08 | $11.42 | $11.42 | 54,300 | — | — |
| 2013-10-07 | $11.48 | $11.48 | 37,400 | — | — |
| 2013-10-04 | $11.51 | $11.51 | 61,400 | — | — |
| 2013-10-03 | $11.57 | $11.57 | 51,600 | — | — |
| 2013-10-02 | $11.28 | $11.28 | 82,200 | — | — |
| 2013-10-01 | $11.50 | $11.50 | 128,000 | — | — |
| 2013-09-30 | $10.98 | $10.98 | 52,300 | — | — |
| 2013-09-27 | $10.96 | $10.96 | 57,700 | — | — |
| 2013-09-26 | $10.82 | $10.82 | 88,100 | — | — |
| 2013-09-25 | $10.74 | $10.74 | 49,300 | — | — |
| 2013-09-24 | $10.75 | $10.75 | 47,900 | — | — |
| 2013-09-23 | $10.93 | $10.93 | 57,700 | — | — |
| 2013-09-20 | $10.88 | $10.88 | 302,100 | — | — |
| 2013-09-19 | $11.01 | $11.01 | 123,800 | — | — |
| 2013-09-18 | $11.14 | $11.14 | 351,700 | — | — |
| 2013-09-17 | $10.69 | $10.69 | 95,300 | — | — |
| 2013-09-16 | $10.41 | $10.41 | 162,100 | — | — |
| 2013-09-13 | $10.11 | $10.11 | 178,700 | — | — |
| 2013-09-12 | $9.94 | $9.94 | 235,400 | — | — |
| 2013-09-11 | $9.90 | $9.90 | 33,700 | — | — |
| 2013-09-10 | $9.89 | $9.89 | 120,100 | — | — |
| 2013-09-09 | $9.85 | $9.85 | 44,000 | — | — |
| 2013-09-06 | $9.58 | $9.58 | 30,300 | — | — |
| 2013-09-05 | $9.50 | $9.50 | 46,600 | — | — |
| 2013-09-04 | $9.44 | $9.44 | 54,400 | — | — |
| 2013-09-03 | $8.98 | $8.98 | 48,300 | — | — |
| 2013-08-30 | $8.79 | $8.79 | 60,800 | — | — |
| 2013-08-29 | $8.81 | $8.81 | 67,600 | — | — |
| 2013-08-28 | $8.62 | $8.62 | 205,500 | — | — |
| 2013-08-27 | $8.99 | $8.99 | 75,800 | — | — |
| 2013-08-26 | $9.38 | $9.38 | 43,800 | — | — |
| 2013-08-23 | $9.66 | $9.66 | 45,000 | — | — |
| 2013-08-22 | $9.84 | $9.84 | 25,800 | — | — |
| 2013-08-21 | $9.61 | $9.61 | 43,500 | — | — |
| 2013-08-20 | $9.70 | $9.70 | 25,700 | — | — |
| 2013-08-19 | $9.49 | $9.49 | 92,500 | — | — |
| 2013-08-16 | $9.26 | $9.26 | 44,800 | — | — |
| 2013-08-15 | $9.36 | $9.36 | 69,600 | — | — |
| 2013-08-14 | $9.43 | $9.43 | 68,600 | — | — |
| 2013-08-13 | $9.37 | $9.37 | 100,000 | — | — |
| 2013-08-12 | $9.49 | $9.49 | 78,400 | — | — |
| 2013-08-09 | $9.53 | $9.53 | 87,800 | — | — |
| 2013-08-08 | $9.80 | $9.80 | 46,700 | — | — |
| 2013-08-07 | $9.80 | $9.80 | 34,000 | — | — |
| 2013-08-06 | $9.88 | $9.88 | 67,800 | — | — |
| 2013-08-05 | $9.89 | $9.89 | 84,300 | — | — |
| 2013-08-02 | $9.90 | $9.90 | 310,200 | — | — |
| 2013-08-01 | $9.80 | $9.80 | 81,800 | — | — |
| 2013-07-31 | $9.66 | $9.66 | 26,100 | — | — |
| 2013-07-30 | $9.66 | $9.66 | 18,300 | — | — |
| 2013-07-29 | $9.57 | $9.57 | 21,000 | — | — |
| 2013-07-26 | $9.80 | $9.80 | 25,700 | — | — |
| 2013-07-25 | $9.90 | $9.90 | 64,700 | — | — |
| 2013-07-24 | $9.90 | $9.90 | 74,200 | — | — |
| 2013-07-23 | $9.87 | $9.87 | 145,100 | — | — |
| 2013-07-22 | $9.86 | $9.86 | 54,400 | — | — |
| 2013-07-19 | $9.75 | $9.75 | 64,600 | — | — |
| 2013-07-18 | $9.89 | $9.89 | 25,300 | — | — |
| 2013-07-17 | $9.82 | $9.82 | 47,500 | — | — |
| 2013-07-16 | $9.89 | $9.89 | 64,200 | — | — |
| 2013-07-15 | $9.90 | $9.90 | 48,800 | — | — |
| 2013-07-12 | $9.89 | $9.89 | 219,200 | — | — |
| 2013-07-11 | $9.98 | $9.98 | 74,600 | — | — |
| 2013-07-10 | $9.96 | $9.96 | 29,600 | — | — |
| 2013-07-09 | $9.89 | $9.89 | 221,200 | — | — |
| 2013-07-08 | $9.97 | $9.97 | 47,800 | — | — |
| 2013-07-05 | $9.85 | $9.85 | 24,500 | — | — |
| 2013-07-03 | $9.69 | $9.69 | 29,500 | — | — |
| 2013-07-02 | $9.72 | $9.72 | 54,000 | — | — |
| 2013-07-01 | $9.52 | $9.52 | 60,000 | — | — |
| 2013-06-28 | $9.50 | $9.50 | 423,400 | — | — |
| 2013-06-27 | $9.45 | $9.45 | 99,800 | — | — |
| 2013-06-26 | $9.39 | $9.39 | 45,900 | — | — |
| 2013-06-25 | $9.38 | $9.38 | 99,300 | — | — |
| 2013-06-24 | $9.16 | $9.16 | 164,600 | — | — |
| 2013-06-21 | $9.07 | $9.07 | 166,000 | — | — |
| 2013-06-20 | $9.05 | $9.05 | 48,200 | — | — |
| 2013-06-19 | $9.00 | $9.00 | 85,100 | — | — |
| 2013-06-18 | $9.12 | $9.12 | 58,700 | — | — |
| 2013-06-17 | $9.19 | $9.19 | 71,700 | — | — |
| 2013-06-14 | $9.00 | $9.00 | 64,500 | — | — |
| 2013-06-13 | $9.04 | $9.04 | 118,200 | — | — |
| 2013-06-12 | $8.96 | $8.96 | 71,000 | — | — |
| 2013-06-11 | $9.04 | $9.04 | 33,000 | — | — |
| 2013-06-10 | $9.29 | $9.29 | 18,200 | — | — |
| 2013-06-07 | $9.04 | $9.04 | 32,700 | — | — |
| 2013-06-06 | $9.07 | $9.07 | 33,000 | — | — |
| 2013-06-05 | $9.21 | $9.21 | 22,800 | — | — |
| 2013-06-04 | $9.21 | $9.21 | 39,400 | — | — |
| 2013-06-03 | $9.38 | $9.38 | 88,700 | — | — |
| 2013-05-31 | $9.05 | $9.05 | 79,700 | — | — |
| 2013-05-30 | $8.86 | $8.86 | 103,700 | — | — |
| 2013-05-29 | $9.31 | $9.31 | 60,500 | — | — |
| 2013-05-28 | $9.54 | $9.54 | 56,600 | — | — |
| 2013-05-24 | $9.28 | $9.28 | 16,200 | — | — |
| 2013-05-23 | $9.30 | $9.30 | 43,500 | — | — |
| 2013-05-22 | $9.14 | $9.14 | 96,500 | — | — |
| 2013-05-21 | $8.99 | $8.99 | 67,800 | — | — |
| 2013-05-20 | $9.05 | $9.05 | 31,900 | — | — |
| 2013-05-17 | $9.07 | $9.07 | 63,200 | — | — |
| 2013-05-16 | $9.25 | $9.25 | 79,000 | — | — |
| 2013-05-15 | $8.97 | $8.97 | 36,400 | — | — |
| 2013-05-14 | $9.24 | $9.24 | 35,400 | — | — |
| 2013-05-13 | $9.25 | $9.25 | 41,200 | — | — |
| 2013-05-10 | $9.57 | $9.57 | 53,000 | — | — |
| 2013-05-09 | $9.20 | $9.20 | 105,600 | — | — |
| 2013-05-08 | $9.52 | $9.52 | 162,500 | — | — |
| 2013-05-07 | $8.90 | $8.90 | 55,600 | — | — |
| 2013-05-06 | $8.62 | $8.62 | 113,700 | — | — |
| 2013-05-03 | $8.40 | $8.40 | 124,900 | — | — |
| 2013-05-02 | $7.90 | $7.90 | 37,600 | — | — |
| 2013-05-01 | $7.75 | $7.75 | 80,200 | — | — |
| 2013-04-30 | $8.34 | $8.34 | 54,800 | — | — |
| 2013-04-29 | $7.87 | $7.87 | 38,700 | — | — |
| 2013-04-26 | $7.76 | $7.76 | 87,400 | — | — |
| 2013-04-25 | $7.70 | $7.70 | 106,700 | — | — |
| 2013-04-24 | $7.72 | $7.72 | 53,800 | — | — |
| 2013-04-23 | $8.07 | $8.07 | 36,200 | — | — |
| 2013-04-22 | $7.98 | $7.98 | 68,200 | — | — |
| 2013-04-19 | $7.94 | $7.94 | 54,100 | — | — |
| 2013-04-18 | $7.51 | $7.51 | 39,300 | — | — |
| 2013-04-17 | $7.65 | $7.65 | 50,300 | — | — |
| 2013-04-16 | $7.74 | $7.74 | 38,200 | — | — |
| 2013-04-15 | $7.76 | $7.76 | 123,800 | — | — |
| 2013-04-12 | $7.95 | $7.95 | 63,800 | — | — |
| 2013-04-11 | $8.28 | $8.28 | 59,600 | — | — |
| 2013-04-10 | $8.39 | $8.39 | 53,100 | — | — |
| 2013-04-09 | $8.05 | $8.05 | 42,300 | — | — |
| 2013-04-08 | $8.08 | $8.08 | 32,200 | — | — |
| 2013-04-05 | $8.07 | $8.07 | 21,900 | — | — |
| 2013-04-04 | $8.15 | $8.15 | 22,200 | — | — |
| 2013-04-03 | $8.16 | $8.16 | 169,700 | — | — |
| 2013-04-02 | $8.49 | $8.49 | 61,000 | — | — |
| 2013-04-01 | $8.19 | $8.19 | 54,500 | — | — |
| 2013-03-28 | $7.92 | $7.92 | 119,200 | — | — |
| 2013-03-27 | $7.99 | $7.99 | 108,000 | — | — |
| 2013-03-26 | $7.91 | $7.91 | 19,900 | — | — |
| 2013-03-25 | $8.00 | $8.00 | 48,900 | — | — |
| 2013-03-22 | $7.99 | $7.99 | 172,200 | — | — |
| 2013-03-21 | $8.08 | $8.08 | 105,900 | — | — |
| 2013-03-20 | $8.29 | $8.29 | 66,700 | — | — |
| 2013-03-19 | $8.40 | $8.40 | 29,700 | — | — |
| 2013-03-18 | $8.49 | $8.49 | 39,200 | — | — |
| 2013-03-15 | $8.68 | $8.68 | 145,700 | — | — |
| 2013-03-14 | $8.55 | $8.55 | 83,300 | — | — |
| 2013-03-13 | $8.46 | $8.46 | 78,600 | — | — |
| 2013-03-12 | $8.35 | $8.35 | 57,800 | — | — |
| 2013-03-11 | $8.48 | $8.48 | 74,600 | — | — |
| 2013-03-08 | $8.34 | $8.34 | 75,700 | — | — |
| 2013-03-07 | $8.03 | $8.03 | 85,100 | — | — |
| 2013-03-06 | $8.12 | $8.12 | 142,600 | — | — |
| 2013-03-05 | $8.00 | $8.00 | 338,800 | — | — |
| 2013-03-04 | $8.31 | $8.31 | 256,300 | — | — |
| 2013-03-01 | $8.51 | $8.51 | 106,400 | — | — |
| 2013-02-28 | $8.88 | $8.88 | 162,600 | — | — |
| 2013-02-27 | $8.54 | $8.54 | 152,800 | — | — |
| 2013-02-26 | $8.47 | $8.47 | 74,100 | — | — |
| 2013-02-25 | $8.25 | $8.25 | 65,200 | — | — |
| 2013-02-22 | $8.54 | $8.54 | 108,900 | — | — |
| 2013-02-21 | $8.25 | $8.25 | 29,700 | — | — |
| 2013-02-20 | $8.47 | $8.47 | 119,600 | — | — |
| 2013-02-19 | $8.49 | $8.49 | 92,200 | — | — |
| 2013-02-15 | $8.31 | $8.31 | 51,000 | — | — |
| 2013-02-14 | $8.54 | $8.54 | 78,400 | — | — |
| 2013-02-13 | $8.50 | $8.50 | 524,900 | — | — |
| 2013-02-12 | $8.24 | $8.24 | 96,400 | — | — |
| 2013-02-11 | $8.16 | $8.16 | 90,200 | — | — |
| 2013-02-08 | $8.06 | $8.06 | 46,100 | — | — |
| 2013-02-07 | $8.00 | $8.00 | 31,300 | — | — |
| 2013-02-06 | $8.08 | $8.08 | 54,800 | — | — |
| 2013-02-05 | $7.89 | $7.89 | 30,700 | — | — |
| 2013-02-04 | $7.79 | $7.79 | 119,200 | — | — |
| 2013-02-01 | $8.03 | $8.03 | 84,300 | — | — |
| 2013-01-31 | $8.06 | $8.06 | 388,800 | — | — |
| 2013-01-30 | $8.20 | $8.20 | 275,500 | — | — |
| 2013-01-29 | $8.07 | $8.07 | 257,300 | — | — |
| 2013-01-28 | $7.66 | $7.66 | 96,400 | — | — |
| 2013-01-25 | $7.62 | $7.62 | 64,700 | — | — |
| 2013-01-24 | $7.51 | $7.51 | 148,300 | — | — |
| 2013-01-23 | $7.65 | $7.65 | 75,700 | — | — |
| 2013-01-22 | $7.90 | $7.90 | 74,800 | — | — |
| 2013-01-18 | $7.90 | $7.90 | 128,800 | — | — |
| 2013-01-17 | $7.86 | $7.86 | 206,000 | — | — |
| 2013-01-16 | $8.01 | $8.01 | 966,700 | — | — |
| 2013-01-15 | $7.49 | $7.49 | 34,900 | — | — |
| 2013-01-14 | $7.46 | $7.46 | 40,400 | — | — |
| 2013-01-11 | $7.68 | $7.68 | 46,500 | — | — |
| 2013-01-10 | $7.96 | $7.96 | 46,200 | — | — |
| 2013-01-09 | $7.95 | $7.95 | 102,100 | — | — |
| 2013-01-08 | $7.80 | $7.80 | 100,000 | — | — |
| 2013-01-07 | $7.56 | $7.56 | 79,600 | — | — |
| 2013-01-04 | $7.46 | $7.46 | 62,600 | — | — |
| 2013-01-03 | $7.32 | $7.32 | 56,600 | — | — |
| 2013-01-02 | $7.14 | $7.14 | 109,900 | — | — |