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
- 2002-08-23 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 | $13.41 | $18.91 | 74,800 | — | — |
| 2013-12-30 | $13.20 | $18.61 | 110,500 | — | — |
| 2013-12-27 | $13.55 | $19.10 | 61,100 | — | — |
| 2013-12-26 | $13.69 | $19.30 | 36,500 | — | — |
| 2013-12-24 | $13.84 | $19.51 | 78,000 | — | — |
| 2013-12-23 | $13.69 | $19.30 | 103,200 | — | — |
| 2013-12-20 | $13.69 | $19.30 | 199,200 | — | — |
| 2013-12-19 | $13.40 | $18.89 | 121,000 | — | — |
| 2013-12-18 | $13.24 | $18.67 | 83,300 | — | — |
| 2013-12-17 | $13.08 | $18.27 | 40,100 | — | — |
| 2013-12-16 | $13.07 | $18.26 | 116,100 | — | — |
| 2013-12-13 | $12.75 | $17.81 | 68,400 | — | — |
| 2013-12-12 | $12.70 | $17.74 | 156,200 | — | — |
| 2013-12-11 | $12.62 | $17.63 | 89,100 | — | — |
| 2013-12-10 | $12.83 | $17.92 | 157,600 | — | — |
| 2013-12-09 | $12.77 | $17.84 | 170,800 | — | — |
| 2013-12-06 | $12.81 | $17.90 | 55,200 | — | — |
| 2013-12-05 | $12.73 | $17.78 | 76,300 | — | — |
| 2013-12-04 | $12.73 | $17.78 | 159,600 | — | — |
| 2013-12-03 | $12.46 | $17.41 | 102,500 | — | — |
| 2013-12-02 | $12.88 | $17.99 | 147,800 | — | — |
| 2013-11-29 | $12.82 | $17.91 | 29,600 | — | — |
| 2013-11-27 | $12.69 | $17.73 | 45,500 | — | — |
| 2013-11-26 | $12.49 | $17.45 | 97,400 | — | — |
| 2013-11-25 | $12.51 | $17.48 | 66,500 | — | — |
| 2013-11-22 | $12.45 | $17.39 | 99,100 | — | — |
| 2013-11-21 | $12.47 | $17.42 | 82,600 | — | — |
| 2013-11-20 | $12.46 | $17.41 | 76,700 | — | — |
| 2013-11-19 | $12.58 | $17.57 | 83,300 | — | — |
| 2013-11-18 | $12.84 | $17.94 | 90,400 | — | — |
| 2013-11-15 | $12.83 | $17.92 | 128,800 | — | — |
| 2013-11-14 | $12.72 | $17.77 | 81,700 | — | — |
| 2013-11-13 | $12.51 | $17.48 | 244,800 | — | — |
| 2013-11-12 | $12.50 | $17.46 | 266,900 | — | — |
| 2013-11-11 | $12.85 | $17.95 | 209,000 | — | — |
| 2013-11-08 | $13.50 | $18.86 | 163,200 | — | — |
| 2013-11-07 | $13.71 | $19.15 | 89,000 | — | — |
| 2013-11-06 | $13.62 | $19.03 | 69,600 | — | — |
| 2013-11-05 | $13.75 | $19.21 | 71,200 | — | — |
| 2013-11-04 | $13.93 | $19.46 | 99,000 | — | — |
| 2013-11-01 | $13.88 | $19.39 | 95,800 | — | — |
| 2013-10-31 | $14.11 | $19.71 | 123,400 | — | — |
| 2013-10-30 | $14.15 | $19.77 | 46,900 | — | — |
| 2013-10-29 | $14.10 | $19.70 | 73,800 | — | — |
| 2013-10-28 | $14.26 | $19.92 | 46,200 | — | — |
| 2013-10-25 | $14.18 | $19.81 | 50,900 | — | — |
| 2013-10-24 | $14.32 | $20.01 | 37,600 | — | — |
| 2013-10-23 | $14.13 | $19.74 | 53,900 | — | — |
| 2013-10-22 | $14.34 | $20.03 | 49,100 | — | — |
| 2013-10-21 | $14.33 | $20.02 | 54,100 | — | — |
| 2013-10-18 | $14.50 | $20.26 | 92,600 | — | — |
| 2013-10-17 | $14.57 | $20.35 | 139,000 | — | — |
| 2013-10-16 | $14.29 | $19.96 | 54,200 | — | — |
| 2013-10-15 | $14.16 | $19.78 | 147,000 | — | — |
| 2013-10-14 | $14.14 | $19.75 | 81,300 | — | — |
| 2013-10-11 | $14.07 | $19.66 | 63,200 | — | — |
| 2013-10-10 | $13.84 | $19.33 | 83,600 | — | — |
| 2013-10-09 | $13.37 | $18.68 | 38,800 | — | — |
| 2013-10-08 | $13.20 | $18.44 | 57,600 | — | — |
| 2013-10-07 | $13.37 | $18.68 | 37,100 | — | — |
| 2013-10-04 | $13.61 | $19.01 | 33,000 | — | — |
| 2013-10-03 | $13.66 | $19.08 | 139,500 | — | — |
| 2013-10-02 | $13.50 | $18.86 | 76,700 | — | — |
| 2013-10-01 | $14.00 | $19.56 | 96,300 | — | — |
| 2013-09-30 | $13.83 | $19.32 | 70,100 | — | — |
| 2013-09-27 | $13.84 | $19.33 | 72,000 | — | — |
| 2013-09-26 | $13.87 | $19.38 | 81,000 | — | — |
| 2013-09-25 | $13.87 | $19.38 | 76,600 | — | — |
| 2013-09-24 | $13.54 | $18.92 | 72,600 | — | — |
| 2013-09-23 | $13.74 | $19.19 | 100,000 | — | — |
| 2013-09-20 | $13.51 | $18.87 | 201,800 | — | — |
| 2013-09-19 | $13.28 | $18.55 | 125,300 | — | — |
| 2013-09-18 | $13.48 | $18.83 | 65,600 | — | — |
| 2013-09-17 | $13.67 | $19.10 | 56,100 | — | — |
| 2013-09-16 | $13.42 | $18.75 | 78,300 | — | — |
| 2013-09-13 | $13.62 | $19.03 | 41,000 | — | — |
| 2013-09-12 | $13.62 | $19.03 | 76,400 | — | — |
| 2013-09-11 | $13.97 | $19.35 | 91,400 | — | — |
| 2013-09-10 | $13.98 | $19.36 | 113,000 | — | — |
| 2013-09-09 | $14.11 | $19.54 | 136,800 | — | — |
| 2013-09-06 | $13.65 | $18.91 | 71,500 | — | — |
| 2013-09-05 | $13.62 | $18.86 | 82,500 | — | — |
| 2013-09-04 | $13.38 | $18.53 | 65,100 | — | — |
| 2013-09-03 | $13.68 | $18.95 | 158,000 | — | — |
| 2013-08-30 | $13.30 | $18.42 | 118,300 | — | — |
| 2013-08-29 | $13.47 | $18.66 | 68,100 | — | — |
| 2013-08-28 | $13.37 | $18.52 | 139,300 | — | — |
| 2013-08-27 | $13.24 | $18.34 | 206,400 | — | — |
| 2013-08-26 | $13.85 | $19.18 | 76,100 | — | — |
| 2013-08-23 | $13.99 | $19.38 | 78,900 | — | — |
| 2013-08-22 | $13.98 | $19.36 | 120,900 | — | — |
| 2013-08-21 | $13.86 | $19.20 | 226,500 | — | — |
| 2013-08-20 | $14.21 | $19.68 | 199,600 | — | — |
| 2013-08-19 | $14.41 | $19.96 | 70,200 | — | — |
| 2013-08-16 | $14.47 | $20.04 | 69,700 | — | — |
| 2013-08-15 | $14.58 | $20.19 | 60,900 | — | — |
| 2013-08-14 | $14.73 | $20.40 | 99,100 | — | — |
| 2013-08-13 | $14.90 | $20.64 | 112,000 | — | — |
| 2013-08-12 | $14.75 | $20.43 | 151,700 | — | — |
| 2013-08-09 | $14.39 | $19.93 | 74,600 | — | — |
| 2013-08-08 | $14.33 | $19.85 | 98,600 | — | — |
| 2013-08-07 | $14.82 | $20.53 | 94,500 | — | — |
| 2013-08-06 | $14.62 | $20.25 | 75,500 | — | — |
| 2013-08-05 | $14.80 | $20.50 | 156,800 | — | — |
| 2013-08-02 | $15.17 | $21.01 | 107,400 | — | — |
| 2013-08-01 | $15.02 | $20.80 | 105,200 | — | — |
| 2013-07-31 | $14.72 | $20.39 | 758,000 | — | — |
| 2013-07-30 | $15.54 | $21.52 | 177,400 | — | — |
| 2013-07-29 | $15.33 | $21.23 | 173,700 | — | — |
| 2013-07-26 | $15.11 | $20.93 | 95,400 | — | — |
| 2013-07-25 | $15.18 | $21.02 | 112,500 | — | — |
| 2013-07-24 | $15.02 | $20.80 | 206,100 | — | — |
| 2013-07-23 | $14.72 | $20.39 | 39,000 | — | — |
| 2013-07-22 | $14.68 | $20.33 | 42,500 | — | — |
| 2013-07-19 | $14.52 | $20.11 | 112,300 | — | — |
| 2013-07-18 | $14.62 | $20.25 | 154,400 | — | — |
| 2013-07-17 | $14.08 | $19.50 | 290,300 | — | — |
| 2013-07-16 | $14.05 | $19.46 | 148,800 | — | — |
| 2013-07-15 | $13.90 | $19.25 | 133,500 | — | — |
| 2013-07-12 | $13.72 | $19.00 | 63,400 | — | — |
| 2013-07-11 | $13.70 | $18.97 | 100,000 | — | — |
| 2013-07-10 | $13.55 | $18.77 | 125,800 | — | — |
| 2013-07-09 | $13.55 | $18.77 | 170,300 | — | — |
| 2013-07-08 | $13.60 | $18.84 | 128,500 | — | — |
| 2013-07-05 | $13.50 | $18.70 | 73,900 | — | — |
| 2013-07-03 | $13.49 | $18.68 | 69,000 | — | — |
| 2013-07-02 | $13.55 | $18.77 | 243,800 | — | — |
| 2013-07-01 | $13.60 | $18.84 | 229,200 | — | — |
| 2013-06-28 | $13.58 | $18.81 | 190,800 | — | — |
| 2013-06-27 | $13.78 | $19.09 | 229,800 | — | — |
| 2013-06-26 | $13.48 | $18.67 | 112,900 | — | — |
| 2013-06-25 | $13.29 | $18.41 | 127,100 | — | — |
| 2013-06-24 | $13.06 | $18.09 | 173,700 | — | — |
| 2013-06-21 | $13.06 | $18.09 | 435,700 | — | — |
| 2013-06-20 | $13.40 | $18.56 | 53,800 | — | — |
| 2013-06-19 | $13.50 | $18.70 | 41,800 | — | — |
| 2013-06-18 | $13.50 | $18.70 | 82,000 | — | — |
| 2013-06-17 | $13.50 | $18.70 | 149,400 | — | — |
| 2013-06-14 | $13.42 | $18.59 | 95,200 | — | — |
| 2013-06-13 | $13.37 | $18.52 | 78,100 | — | — |
| 2013-06-12 | $12.83 | $17.60 | 194,700 | — | — |
| 2013-06-11 | $13.05 | $17.91 | 55,200 | — | — |
| 2013-06-10 | $13.27 | $18.21 | 81,500 | — | — |
| 2013-06-07 | $13.45 | $18.45 | 48,900 | — | — |
| 2013-06-06 | $13.39 | $18.37 | 51,700 | — | — |
| 2013-06-05 | $13.50 | $18.52 | 80,000 | — | — |
| 2013-06-04 | $13.86 | $19.02 | 49,700 | — | — |
| 2013-06-03 | $13.48 | $18.50 | 55,900 | — | — |
| 2013-05-31 | $13.17 | $18.07 | 66,000 | — | — |
| 2013-05-30 | $13.64 | $18.71 | 41,200 | — | — |
| 2013-05-29 | $13.43 | $18.43 | 64,000 | — | — |
| 2013-05-28 | $13.30 | $18.25 | 48,700 | — | — |
| 2013-05-24 | $13.20 | $18.11 | 30,800 | — | — |
| 2013-05-23 | $13.20 | $18.11 | 47,400 | — | — |
| 2013-05-22 | $12.73 | $17.47 | 30,700 | — | — |
| 2013-05-21 | $12.71 | $17.44 | 75,800 | — | — |
| 2013-05-20 | $12.60 | $17.29 | 49,100 | — | — |
| 2013-05-17 | $12.79 | $17.55 | 62,600 | — | — |
| 2013-05-16 | $13.04 | $17.89 | 41,600 | — | — |
| 2013-05-15 | $13.04 | $17.89 | 73,300 | — | — |
| 2013-05-14 | $13.02 | $17.86 | 132,000 | — | — |
| 2013-05-13 | $13.11 | $17.99 | 117,900 | — | — |
| 2013-05-10 | $12.81 | $17.58 | 61,000 | — | — |
| 2013-05-09 | $12.92 | $17.73 | 66,800 | — | — |
| 2013-05-08 | $12.19 | $16.73 | 84,300 | — | — |
| 2013-05-07 | $12.03 | $16.51 | 70,400 | — | — |
| 2013-05-06 | $11.89 | $16.31 | 33,400 | — | — |
| 2013-05-03 | $11.67 | $16.01 | 134,500 | — | — |
| 2013-05-02 | $11.35 | $15.57 | 34,200 | — | — |
| 2013-05-01 | $11.06 | $15.17 | 98,600 | — | — |
| 2013-04-30 | $11.36 | $15.59 | 11,000 | — | — |
| 2013-04-29 | $11.47 | $15.74 | 27,200 | — | — |
| 2013-04-26 | $11.30 | $15.50 | 41,200 | — | — |
| 2013-04-25 | $11.48 | $15.75 | 70,800 | — | — |
| 2013-04-24 | $11.36 | $15.59 | 31,900 | — | — |
| 2013-04-23 | $11.49 | $15.76 | 59,200 | — | — |
| 2013-04-22 | $11.37 | $15.60 | 26,000 | — | — |
| 2013-04-19 | $11.39 | $15.63 | 16,500 | — | — |
| 2013-04-18 | $11.13 | $15.27 | 33,300 | — | — |
| 2013-04-17 | $11.12 | $15.26 | 34,100 | — | — |
| 2013-04-16 | $11.40 | $15.64 | 38,700 | — | — |
| 2013-04-15 | $11.11 | $15.24 | 46,000 | — | — |
| 2013-04-12 | $11.56 | $15.86 | 36,200 | — | — |
| 2013-04-11 | $11.60 | $15.92 | 25,600 | — | — |
| 2013-04-10 | $11.63 | $15.96 | 59,100 | — | — |
| 2013-04-09 | $11.50 | $15.78 | 43,800 | — | — |
| 2013-04-08 | $11.44 | $15.70 | 34,800 | — | — |
| 2013-04-05 | $11.37 | $15.60 | 40,000 | — | — |
| 2013-04-04 | $11.50 | $15.78 | 34,500 | — | — |
| 2013-04-03 | $11.39 | $15.63 | 35,100 | — | — |
| 2013-04-02 | $11.45 | $15.71 | 64,400 | — | — |
| 2013-04-01 | $11.41 | $15.66 | 51,100 | — | — |
| 2013-03-28 | $11.40 | $15.64 | 80,400 | — | — |
| 2013-03-27 | $11.44 | $15.70 | 35,900 | — | — |
| 2013-03-26 | $11.48 | $15.75 | 47,100 | — | — |
| 2013-03-25 | $11.44 | $15.70 | 48,100 | — | — |
| 2013-03-22 | $11.33 | $15.55 | 89,100 | — | — |
| 2013-03-21 | $11.45 | $15.71 | 64,100 | — | — |
| 2013-03-20 | $11.38 | $15.61 | 49,700 | — | — |
| 2013-03-19 | $11.26 | $15.45 | 97,200 | — | — |
| 2013-03-18 | $11.20 | $15.37 | 57,500 | — | — |
| 2013-03-15 | $11.24 | $15.42 | 351,800 | — | — |
| 2013-03-14 | $11.33 | $15.55 | 39,700 | — | — |
| 2013-03-13 | $11.36 | $15.42 | 95,500 | — | — |
| 2013-03-12 | $11.31 | $15.35 | 121,800 | — | — |
| 2013-03-11 | $11.48 | $15.58 | 40,400 | — | — |
| 2013-03-08 | $11.45 | $15.54 | 85,700 | — | — |
| 2013-03-07 | $11.34 | $15.39 | 95,700 | — | — |
| 2013-03-06 | $11.12 | $15.10 | 110,700 | — | — |
| 2013-03-05 | $11.00 | $14.93 | 119,400 | — | — |
| 2013-03-04 | $10.44 | $14.17 | 81,500 | — | — |
| 2013-03-01 | $10.68 | $14.50 | 291,100 | — | — |
| 2013-02-28 | $10.27 | $13.94 | 34,500 | — | — |
| 2013-02-27 | $10.26 | $13.93 | 101,500 | — | — |
| 2013-02-26 | $10.62 | $14.42 | 30,300 | — | — |
| 2013-02-25 | $10.95 | $14.87 | 20,700 | — | — |
| 2013-02-22 | $11.16 | $15.15 | 7,600 | — | — |
| 2013-02-21 | $11.17 | $15.16 | 19,900 | — | — |
| 2013-02-20 | $11.48 | $15.58 | 21,800 | — | — |
| 2013-02-19 | $11.60 | $15.75 | 27,300 | — | — |
| 2013-02-15 | $11.55 | $15.68 | 26,100 | — | — |
| 2013-02-14 | $11.60 | $15.75 | 2,600 | — | — |
| 2013-02-13 | $11.69 | $15.87 | 36,400 | — | — |
| 2013-02-12 | $11.67 | $15.84 | 19,000 | — | — |
| 2013-02-11 | $11.49 | $15.60 | 19,900 | — | — |
| 2013-02-08 | $11.41 | $15.49 | 22,200 | — | — |
| 2013-02-07 | $11.49 | $15.60 | 16,400 | — | — |
| 2013-02-06 | $11.52 | $15.64 | 22,500 | — | — |
| 2013-02-05 | $11.55 | $15.68 | 27,700 | — | — |
| 2013-02-04 | $11.44 | $15.53 | 9,600 | — | — |
| 2013-02-01 | $11.61 | $15.76 | 24,300 | — | — |
| 2013-01-31 | $11.76 | $15.96 | 25,500 | — | — |
| 2013-01-30 | $11.76 | $15.96 | 11,500 | — | — |
| 2013-01-29 | $11.79 | $16.01 | 9,600 | — | — |
| 2013-01-28 | $11.77 | $15.98 | 27,200 | — | — |
| 2013-01-25 | $11.85 | $16.09 | 16,800 | — | — |
| 2013-01-24 | $11.89 | $16.14 | 14,200 | — | — |
| 2013-01-23 | $11.85 | $16.09 | 15,300 | — | — |
| 2013-01-22 | $11.94 | $16.21 | 13,200 | — | — |
| 2013-01-18 | $11.92 | $16.18 | 17,800 | — | — |
| 2013-01-17 | $11.92 | $16.18 | 9,900 | — | — |
| 2013-01-16 | $11.86 | $16.10 | 11,300 | — | — |
| 2013-01-15 | $12.00 | $16.29 | 25,800 | — | — |
| 2013-01-14 | $11.98 | $16.26 | 8,900 | — | — |
| 2013-01-11 | $11.96 | $16.24 | 5,800 | — | — |
| 2013-01-10 | $12.01 | $16.30 | 11,900 | — | — |
| 2013-01-09 | $12.03 | $16.33 | 9,400 | — | — |
| 2013-01-08 | $12.03 | $16.33 | 6,400 | — | — |
| 2013-01-07 | $12.03 | $16.33 | 12,200 | — | — |
| 2013-01-04 | $12.18 | $16.54 | 16,800 | — | — |
| 2013-01-03 | $12.24 | $16.62 | 14,500 | — | — |
| 2013-01-02 | $12.33 | $16.74 | 49,800 | — | — |