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
- 2011-03-29 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 | $11.59 | $14.95 | 531,700 | — | — |
| 2013-12-30 | $11.51 | $14.85 | 614,400 | — | — |
| 2013-12-27 | $11.53 | $14.87 | 350,700 | — | — |
| 2013-12-26 | $11.47 | $14.80 | 469,100 | — | — |
| 2013-12-24 | $11.41 | $14.72 | 345,500 | — | — |
| 2013-12-23 | $11.32 | $14.60 | 557,300 | — | — |
| 2013-12-20 | $11.27 | $14.54 | 497,600 | — | — |
| 2013-12-19 | $11.20 | $14.45 | 509,300 | — | — |
| 2013-12-18 | $11.17 | $14.41 | 517,700 | — | — |
| 2013-12-17 | $11.35 | $14.34 | 277,000 | — | — |
| 2013-12-16 | $11.36 | $14.36 | 296,000 | — | — |
| 2013-12-13 | $11.32 | $14.30 | 272,200 | — | — |
| 2013-12-12 | $11.35 | $14.34 | 266,500 | — | — |
| 2013-12-11 | $11.39 | $14.39 | 297,300 | — | — |
| 2013-12-10 | $11.49 | $14.52 | 383,700 | — | — |
| 2013-12-09 | $11.54 | $14.58 | 372,300 | — | — |
| 2013-12-06 | $11.50 | $14.53 | 282,900 | — | — |
| 2013-12-05 | $11.48 | $14.51 | 843,900 | — | — |
| 2013-12-04 | $11.34 | $14.33 | 318,600 | — | — |
| 2013-12-03 | $11.37 | $14.37 | 304,600 | — | — |
| 2013-12-02 | $11.42 | $14.43 | 311,100 | — | — |
| 2013-11-29 | $11.49 | $14.52 | 60,100 | — | — |
| 2013-11-27 | $11.47 | $14.49 | 230,000 | — | — |
| 2013-11-26 | $11.50 | $14.53 | 391,400 | — | — |
| 2013-11-25 | $11.61 | $14.67 | 302,500 | — | — |
| 2013-11-22 | $11.67 | $14.75 | 232,500 | — | — |
| 2013-11-21 | $11.62 | $14.68 | 189,900 | — | — |
| 2013-11-20 | $11.58 | $14.63 | 183,300 | — | — |
| 2013-11-19 | $11.65 | $14.72 | 237,000 | — | — |
| 2013-11-18 | $11.64 | $14.71 | 259,100 | — | — |
| 2013-11-15 | $11.66 | $14.73 | 242,200 | — | — |
| 2013-11-14 | $11.61 | $14.67 | 207,900 | — | — |
| 2013-11-13 | $11.58 | $14.63 | 174,400 | — | — |
| 2013-11-12 | $11.58 | $14.63 | 214,600 | — | — |
| 2013-11-11 | $11.64 | $14.71 | 223,400 | — | — |
| 2013-11-08 | $11.63 | $14.70 | 285,100 | — | — |
| 2013-11-07 | $11.70 | $14.78 | 293,700 | — | — |
| 2013-11-06 | $11.70 | $14.78 | 287,900 | — | — |
| 2013-11-05 | $11.70 | $14.78 | 179,300 | — | — |
| 2013-11-04 | $11.76 | $14.86 | 178,000 | — | — |
| 2013-11-01 | $11.73 | $14.82 | 142,400 | — | — |
| 2013-10-31 | $11.68 | $14.76 | 119,200 | — | — |
| 2013-10-30 | $11.73 | $14.82 | 223,100 | — | — |
| 2013-10-29 | $11.79 | $14.90 | 199,700 | — | — |
| 2013-10-28 | $11.83 | $14.95 | 204,000 | — | — |
| 2013-10-25 | $11.77 | $14.87 | 101,600 | — | — |
| 2013-10-24 | $11.79 | $14.90 | 130,200 | — | — |
| 2013-10-23 | $11.73 | $14.82 | 115,900 | — | — |
| 2013-10-22 | $11.79 | $14.90 | 152,300 | — | — |
| 2013-10-21 | $11.69 | $14.77 | 163,200 | — | — |
| 2013-10-18 | $11.68 | $14.76 | 134,500 | — | — |
| 2013-10-17 | $11.64 | $14.71 | 136,500 | — | — |
| 2013-10-16 | $11.58 | $14.63 | 182,900 | — | — |
| 2013-10-15 | $11.48 | $14.51 | 204,300 | — | — |
| 2013-10-14 | $11.57 | $14.62 | 143,500 | — | — |
| 2013-10-11 | $11.51 | $14.54 | 137,100 | — | — |
| 2013-10-10 | $11.46 | $14.48 | 146,600 | — | — |
| 2013-10-09 | $11.31 | $14.29 | 106,200 | — | — |
| 2013-10-08 | $11.34 | $14.33 | 230,200 | — | — |
| 2013-10-07 | $11.56 | $14.61 | 135,600 | — | — |
| 2013-10-04 | $11.56 | $14.61 | 177,100 | — | — |
| 2013-10-03 | $11.56 | $14.61 | 160,900 | — | — |
| 2013-10-02 | $11.61 | $14.67 | 240,300 | — | — |
| 2013-10-01 | $11.64 | $14.71 | 151,600 | — | — |
| 2013-09-30 | $11.58 | $14.63 | 301,300 | — | — |
| 2013-09-27 | $11.63 | $14.70 | 208,800 | — | — |
| 2013-09-26 | $11.68 | $14.76 | 189,100 | — | — |
| 2013-09-25 | $11.67 | $14.75 | 128,000 | — | — |
| 2013-09-24 | $11.64 | $14.71 | 194,700 | — | — |
| 2013-09-23 | $11.68 | $14.76 | 153,700 | — | — |
| 2013-09-20 | $11.69 | $14.77 | 137,400 | — | — |
| 2013-09-19 | $11.86 | $14.99 | 173,000 | — | — |
| 2013-09-18 | $11.93 | $15.08 | 201,700 | — | — |
| 2013-09-17 | $11.73 | $14.82 | 177,400 | — | — |
| 2013-09-16 | $11.68 | $14.76 | 120,800 | — | — |
| 2013-09-13 | $11.61 | $14.67 | 185,600 | — | — |
| 2013-09-12 | $11.62 | $14.68 | 154,000 | — | — |
| 2013-09-11 | $11.88 | $14.65 | 79,500 | — | — |
| 2013-09-10 | $11.88 | $14.65 | 124,500 | — | — |
| 2013-09-09 | $11.85 | $14.61 | 159,000 | — | — |
| 2013-09-06 | $11.72 | $14.45 | 139,700 | — | — |
| 2013-09-05 | $11.75 | $14.49 | 84,800 | — | — |
| 2013-09-04 | $11.76 | $14.50 | 110,800 | — | — |
| 2013-09-03 | $11.65 | $14.36 | 73,400 | — | — |
| 2013-08-30 | $11.60 | $14.30 | 111,000 | — | — |
| 2013-08-29 | $11.65 | $14.36 | 172,500 | — | — |
| 2013-08-28 | $11.68 | $14.40 | 142,900 | — | — |
| 2013-08-27 | $11.58 | $14.28 | 119,200 | — | — |
| 2013-08-26 | $11.76 | $14.50 | 120,200 | — | — |
| 2013-08-23 | $11.71 | $14.44 | 96,800 | — | — |
| 2013-08-22 | $11.60 | $14.30 | 116,200 | — | — |
| 2013-08-21 | $11.61 | $14.31 | 187,100 | — | — |
| 2013-08-20 | $11.60 | $14.30 | 136,300 | — | — |
| 2013-08-19 | $11.56 | $14.25 | 188,100 | — | — |
| 2013-08-16 | $11.74 | $14.47 | 210,500 | — | — |
| 2013-08-15 | $11.69 | $14.41 | 224,200 | — | — |
| 2013-08-14 | $11.68 | $14.40 | 166,200 | — | — |
| 2013-08-13 | $11.61 | $14.31 | 149,500 | — | — |
| 2013-08-12 | $11.64 | $14.35 | 190,200 | — | — |
| 2013-08-09 | $11.59 | $14.29 | 122,300 | — | — |
| 2013-08-08 | $11.51 | $14.19 | 250,300 | — | — |
| 2013-08-07 | $11.37 | $14.02 | 258,000 | — | — |
| 2013-08-06 | $11.45 | $14.12 | 237,300 | — | — |
| 2013-08-05 | $11.58 | $14.28 | 215,900 | — | — |
| 2013-08-02 | $11.65 | $14.36 | 147,400 | — | — |
| 2013-08-01 | $11.65 | $14.36 | 188,100 | — | — |
| 2013-07-31 | $11.66 | $14.37 | 149,700 | — | — |
| 2013-07-30 | $11.70 | $14.42 | 284,800 | — | — |
| 2013-07-29 | $11.74 | $14.47 | 189,600 | — | — |
| 2013-07-26 | $11.90 | $14.67 | 175,200 | — | — |
| 2013-07-25 | $11.89 | $14.66 | 176,200 | — | — |
| 2013-07-24 | $11.95 | $14.73 | 221,600 | — | — |
| 2013-07-23 | $11.97 | $14.76 | 190,400 | — | — |
| 2013-07-22 | $11.96 | $14.74 | 150,900 | — | — |
| 2013-07-19 | $11.90 | $14.67 | 125,800 | — | — |
| 2013-07-18 | $11.83 | $14.58 | 111,400 | — | — |
| 2013-07-17 | $11.80 | $14.55 | 141,000 | — | — |
| 2013-07-16 | $11.82 | $14.57 | 117,200 | — | — |
| 2013-07-15 | $11.90 | $14.67 | 123,100 | — | — |
| 2013-07-12 | $11.85 | $14.61 | 181,400 | — | — |
| 2013-07-11 | $11.81 | $14.56 | 160,200 | — | — |
| 2013-07-10 | $11.58 | $14.28 | 185,800 | — | — |
| 2013-07-09 | $11.58 | $14.28 | 129,300 | — | — |
| 2013-07-08 | $11.50 | $14.18 | 161,000 | — | — |
| 2013-07-05 | $11.54 | $14.23 | 107,700 | — | — |
| 2013-07-03 | $11.65 | $14.36 | 164,100 | — | — |
| 2013-07-02 | $11.62 | $14.33 | 134,800 | — | — |
| 2013-07-01 | $11.64 | $14.35 | 147,100 | — | — |
| 2013-06-28 | $11.53 | $14.21 | 371,700 | — | — |
| 2013-06-27 | $11.41 | $14.07 | 207,700 | — | — |
| 2013-06-26 | $11.14 | $13.73 | 182,900 | — | — |
| 2013-06-25 | $11.03 | $13.60 | 225,300 | — | — |
| 2013-06-24 | $10.91 | $13.45 | 329,400 | — | — |
| 2013-06-21 | $11.27 | $13.89 | 347,700 | — | — |
| 2013-06-20 | $11.24 | $13.86 | 335,600 | — | — |
| 2013-06-19 | $11.84 | $14.60 | 251,700 | — | — |
| 2013-06-18 | $11.95 | $14.73 | 213,500 | — | — |
| 2013-06-17 | $11.96 | $14.74 | 169,800 | — | — |
| 2013-06-14 | $11.94 | $14.72 | 118,400 | — | — |
| 2013-06-13 | $11.99 | $14.78 | 139,500 | — | — |
| 2013-06-12 | $11.92 | $14.70 | 22,400 | — | — |
| 2013-06-11 | $12.34 | $14.86 | 138,700 | — | — |
| 2013-06-10 | $12.46 | $15.00 | 92,400 | — | — |
| 2013-06-07 | $12.60 | $15.17 | 99,900 | — | — |
| 2013-06-06 | $12.45 | $14.99 | 155,300 | — | — |
| 2013-06-05 | $12.34 | $14.86 | 146,300 | — | — |
| 2013-06-04 | $12.45 | $14.99 | 121,600 | — | — |
| 2013-06-03 | $12.54 | $15.10 | 153,400 | — | — |
| 2013-05-31 | $12.75 | $15.35 | 126,100 | — | — |
| 2013-05-30 | $12.84 | $15.46 | 182,600 | — | — |
| 2013-05-29 | $12.79 | $15.40 | 150,800 | — | — |
| 2013-05-28 | $12.79 | $15.40 | 124,200 | — | — |
| 2013-05-24 | $12.75 | $15.35 | 161,300 | — | — |
| 2013-05-23 | $12.78 | $15.39 | 183,600 | — | — |
| 2013-05-22 | $12.85 | $15.47 | 223,500 | — | — |
| 2013-05-21 | $12.84 | $15.46 | 190,800 | — | — |
| 2013-05-20 | $13.03 | $15.69 | 150,300 | — | — |
| 2013-05-17 | $12.83 | $15.45 | 128,200 | — | — |
| 2013-05-16 | $12.77 | $15.37 | 204,500 | — | — |
| 2013-05-15 | $12.83 | $15.45 | 153,800 | — | — |
| 2013-05-14 | $12.99 | $15.64 | 176,700 | — | — |
| 2013-05-13 | $13.05 | $15.71 | 160,100 | — | — |
| 2013-05-10 | $13.13 | $15.81 | 246,900 | — | — |
| 2013-05-09 | $12.88 | $15.51 | 159,700 | — | — |
| 2013-05-08 | $12.85 | $15.47 | 158,500 | — | — |
| 2013-05-07 | $12.87 | $15.49 | 141,500 | — | — |
| 2013-05-06 | $12.80 | $15.41 | 158,000 | — | — |
| 2013-05-03 | $12.77 | $15.37 | 128,400 | — | — |
| 2013-05-02 | $12.66 | $15.24 | 125,600 | — | — |
| 2013-05-01 | $12.58 | $15.14 | 128,200 | — | — |
| 2013-04-30 | $12.60 | $15.17 | 195,500 | — | — |
| 2013-04-29 | $12.58 | $15.14 | 232,100 | — | — |
| 2013-04-26 | $12.49 | $15.04 | 168,400 | — | — |
| 2013-04-25 | $12.52 | $15.07 | 231,900 | — | — |
| 2013-04-24 | $12.46 | $15.00 | 159,100 | — | — |
| 2013-04-23 | $12.34 | $14.86 | 202,900 | — | — |
| 2013-04-22 | $12.19 | $14.67 | 143,000 | — | — |
| 2013-04-19 | $12.12 | $14.59 | 179,200 | — | — |
| 2013-04-18 | $12.11 | $14.58 | 157,000 | — | — |
| 2013-04-17 | $12.10 | $14.57 | 263,600 | — | — |
| 2013-04-16 | $12.35 | $14.87 | 317,000 | — | — |
| 2013-04-15 | $12.28 | $14.78 | 423,600 | — | — |
| 2013-04-12 | $12.75 | $15.35 | 228,200 | — | — |
| 2013-04-11 | $12.88 | $15.51 | 136,500 | — | — |
| 2013-04-10 | $12.87 | $15.49 | 142,800 | — | — |
| 2013-04-09 | $12.78 | $15.39 | 188,700 | — | — |
| 2013-04-08 | $12.83 | $15.45 | 100,100 | — | — |
| 2013-04-05 | $12.82 | $15.43 | 201,600 | — | — |
| 2013-04-04 | $12.66 | $15.24 | 179,300 | — | — |
| 2013-04-03 | $12.60 | $15.17 | 210,000 | — | — |
| 2013-04-02 | $12.77 | $15.37 | 280,800 | — | — |
| 2013-04-01 | $12.95 | $15.59 | 255,500 | — | — |
| 2013-03-28 | $12.87 | $15.49 | 437,600 | — | — |
| 2013-03-27 | $12.84 | $15.46 | 170,500 | — | — |
| 2013-03-26 | $12.88 | $15.51 | 167,000 | — | — |
| 2013-03-25 | $12.72 | $15.31 | 185,100 | — | — |
| 2013-03-22 | $12.80 | $15.41 | 146,100 | — | — |
| 2013-03-21 | $12.76 | $15.36 | 275,800 | — | — |
| 2013-03-20 | $12.84 | $15.46 | 165,400 | — | — |
| 2013-03-19 | $12.94 | $15.58 | 184,800 | — | — |
| 2013-03-18 | $13.00 | $15.65 | 138,800 | — | — |
| 2013-03-15 | $13.09 | $15.76 | 114,200 | — | — |
| 2013-03-14 | $13.15 | $15.83 | 139,200 | — | — |
| 2013-03-13 | $13.14 | $15.82 | 32,600 | — | — |
| 2013-03-12 | $13.38 | $15.76 | 158,400 | — | — |
| 2013-03-11 | $13.35 | $15.72 | 243,200 | — | — |
| 2013-03-08 | $13.28 | $15.64 | 230,900 | — | — |
| 2013-03-07 | $13.25 | $15.61 | 174,000 | — | — |
| 2013-03-06 | $13.11 | $15.44 | 301,400 | — | — |
| 2013-03-05 | $13.10 | $15.43 | 241,200 | — | — |
| 2013-03-04 | $13.10 | $15.43 | 158,000 | — | — |
| 2013-03-01 | $13.14 | $15.48 | 181,000 | — | — |
| 2013-02-28 | $13.24 | $15.59 | 127,900 | — | — |
| 2013-02-27 | $13.23 | $15.58 | 157,000 | — | — |
| 2013-02-26 | $13.11 | $15.44 | 183,300 | — | — |
| 2013-02-25 | $13.06 | $15.38 | 175,300 | — | — |
| 2013-02-22 | $13.27 | $15.63 | 111,100 | — | — |
| 2013-02-21 | $13.29 | $15.65 | 234,800 | — | — |
| 2013-02-20 | $13.48 | $15.88 | 382,700 | — | — |
| 2013-02-19 | $13.59 | $16.01 | 148,900 | — | — |
| 2013-02-15 | $13.60 | $16.02 | 253,300 | — | — |
| 2013-02-14 | $13.73 | $16.17 | 201,100 | — | — |
| 2013-02-13 | $13.74 | $16.18 | 165,000 | — | — |
| 2013-02-12 | $13.81 | $16.26 | 122,500 | — | — |
| 2013-02-11 | $13.83 | $16.29 | 132,600 | — | — |
| 2013-02-08 | $13.83 | $16.29 | 117,000 | — | — |
| 2013-02-07 | $13.82 | $16.28 | 230,900 | — | — |
| 2013-02-06 | $13.75 | $16.19 | 173,300 | — | — |
| 2013-02-05 | $13.84 | $16.30 | 166,600 | — | — |
| 2013-02-04 | $13.66 | $16.09 | 143,400 | — | — |
| 2013-02-01 | $13.80 | $16.25 | 200,400 | — | — |
| 2013-01-31 | $13.68 | $16.11 | 194,900 | — | — |
| 2013-01-30 | $13.63 | $16.05 | 140,400 | — | — |
| 2013-01-29 | $13.61 | $16.03 | 207,800 | — | — |
| 2013-01-28 | $13.47 | $15.86 | 567,600 | — | — |
| 2013-01-25 | $13.74 | $16.18 | 127,500 | — | — |
| 2013-01-24 | $13.75 | $16.19 | 216,500 | — | — |
| 2013-01-23 | $13.89 | $16.36 | 208,800 | — | — |
| 2013-01-22 | $13.91 | $16.38 | 192,400 | — | — |
| 2013-01-18 | $13.81 | $16.26 | 170,600 | — | — |
| 2013-01-17 | $13.75 | $16.19 | 161,000 | — | — |
| 2013-01-16 | $13.70 | $16.14 | 135,100 | — | — |
| 2013-01-15 | $13.67 | $16.10 | 240,700 | — | — |
| 2013-01-14 | $13.65 | $16.08 | 152,400 | — | — |
| 2013-01-11 | $13.53 | $15.94 | 162,900 | — | — |
| 2013-01-10 | $13.55 | $15.96 | 164,000 | — | — |
| 2013-01-09 | $13.50 | $15.90 | 136,800 | — | — |
| 2013-01-08 | $13.42 | $15.81 | 230,600 | — | — |
| 2013-01-07 | $13.37 | $15.75 | 239,400 | — | — |
| 2013-01-04 | $13.37 | $15.75 | 333,800 | — | — |
| 2013-01-03 | $13.14 | $15.48 | 299,000 | — | — |
| 2013-01-02 | $13.18 | $15.52 | 243,700 | — | — |