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
- 2006-12-22 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 | $13.06 | $25.63 | 659,000 | — | — |
| 2013-12-30 | $13.06 | $25.63 | 409,000 | — | — |
| 2013-12-27 | $13.06 | $25.63 | 351,800 | — | — |
| 2013-12-26 | $13.12 | $25.59 | 685,800 | — | — |
| 2013-12-24 | $13.03 | $25.41 | 276,200 | — | — |
| 2013-12-23 | $12.90 | $25.16 | 694,600 | — | — |
| 2013-12-20 | $12.72 | $24.81 | 380,900 | — | — |
| 2013-12-19 | $12.67 | $24.71 | 572,400 | — | — |
| 2013-12-18 | $12.70 | $24.77 | 397,000 | — | — |
| 2013-12-17 | $12.58 | $24.53 | 374,700 | — | — |
| 2013-12-16 | $12.56 | $24.50 | 432,600 | — | — |
| 2013-12-13 | $12.58 | $24.53 | 443,300 | — | — |
| 2013-12-12 | $12.68 | $24.73 | 550,200 | — | — |
| 2013-12-11 | $12.70 | $24.77 | 306,300 | — | — |
| 2013-12-10 | $12.80 | $24.81 | 321,400 | — | — |
| 2013-12-09 | $12.76 | $24.73 | 674,000 | — | — |
| 2013-12-06 | $12.62 | $24.46 | 374,700 | — | — |
| 2013-12-05 | $12.55 | $24.32 | 288,800 | — | — |
| 2013-12-04 | $12.58 | $24.38 | 373,600 | — | — |
| 2013-12-03 | $12.62 | $24.46 | 304,200 | — | — |
| 2013-12-02 | $12.61 | $24.44 | 255,200 | — | — |
| 2013-11-29 | $12.64 | $24.50 | 172,700 | — | — |
| 2013-11-27 | $12.64 | $24.50 | 224,000 | — | — |
| 2013-11-26 | $12.61 | $24.44 | 298,600 | — | — |
| 2013-11-25 | $12.57 | $24.36 | 289,000 | — | — |
| 2013-11-22 | $12.63 | $24.48 | 277,000 | — | — |
| 2013-11-21 | $12.63 | $24.48 | 191,700 | — | — |
| 2013-11-20 | $12.65 | $24.52 | 242,400 | — | — |
| 2013-11-19 | $12.72 | $24.65 | 277,700 | — | — |
| 2013-11-18 | $12.76 | $24.73 | 210,500 | — | — |
| 2013-11-15 | $12.78 | $24.77 | 197,800 | — | — |
| 2013-11-14 | $12.75 | $24.71 | 330,600 | — | — |
| 2013-11-13 | $12.73 | $24.67 | 567,000 | — | — |
| 2013-11-12 | $12.84 | $24.73 | 346,700 | — | — |
| 2013-11-11 | $12.95 | $24.94 | 193,100 | — | — |
| 2013-11-08 | $12.95 | $24.94 | 344,700 | — | — |
| 2013-11-07 | $13.01 | $25.05 | 448,100 | — | — |
| 2013-11-06 | $13.05 | $25.13 | 359,600 | — | — |
| 2013-11-05 | $13.04 | $25.11 | 229,200 | — | — |
| 2013-11-04 | $13.04 | $25.11 | 462,500 | — | — |
| 2013-11-01 | $12.97 | $24.98 | 335,800 | — | — |
| 2013-10-31 | $12.97 | $24.98 | 329,700 | — | — |
| 2013-10-30 | $13.00 | $25.03 | 270,000 | — | — |
| 2013-10-29 | $13.06 | $25.15 | 309,700 | — | — |
| 2013-10-28 | $13.07 | $25.17 | 259,800 | — | — |
| 2013-10-25 | $13.05 | $25.13 | 288,700 | — | — |
| 2013-10-24 | $13.02 | $25.07 | 314,400 | — | — |
| 2013-10-23 | $12.92 | $24.88 | 406,300 | — | — |
| 2013-10-22 | $12.78 | $24.61 | 647,300 | — | — |
| 2013-10-21 | $12.79 | $24.63 | 309,100 | — | — |
| 2013-10-18 | $12.78 | $24.61 | 265,800 | — | — |
| 2013-10-17 | $12.77 | $24.59 | 263,800 | — | — |
| 2013-10-16 | $12.61 | $24.28 | 196,700 | — | — |
| 2013-10-15 | $12.58 | $24.23 | 264,300 | — | — |
| 2013-10-14 | $12.57 | $24.21 | 133,300 | — | — |
| 2013-10-11 | $12.67 | $24.40 | 172,200 | — | — |
| 2013-10-10 | $12.73 | $24.36 | 202,500 | — | — |
| 2013-10-09 | $12.67 | $24.24 | 169,400 | — | — |
| 2013-10-08 | $12.63 | $24.17 | 284,400 | — | — |
| 2013-10-07 | $12.75 | $24.40 | 320,400 | — | — |
| 2013-10-04 | $12.85 | $24.59 | 235,100 | — | — |
| 2013-10-03 | $12.85 | $24.59 | 352,800 | — | — |
| 2013-10-02 | $12.84 | $24.57 | 462,100 | — | — |
| 2013-10-01 | $12.90 | $24.68 | 563,200 | — | — |
| 2013-09-30 | $13.04 | $24.95 | 1,681,700 | — | — |
| 2013-09-27 | $12.80 | $24.49 | 465,300 | — | — |
| 2013-09-26 | $12.68 | $24.26 | 288,800 | — | — |
| 2013-09-25 | $12.65 | $24.21 | 373,000 | — | — |
| 2013-09-24 | $12.54 | $23.99 | 330,800 | — | — |
| 2013-09-23 | $12.47 | $23.86 | 250,800 | — | — |
| 2013-09-20 | $12.44 | $23.80 | 200,600 | — | — |
| 2013-09-19 | $12.48 | $23.88 | 308,500 | — | — |
| 2013-09-18 | $12.58 | $24.07 | 266,700 | — | — |
| 2013-09-17 | $12.36 | $23.65 | 234,000 | — | — |
| 2013-09-16 | $12.32 | $23.57 | 375,400 | — | — |
| 2013-09-13 | $12.31 | $23.55 | 169,400 | — | — |
| 2013-09-12 | $12.27 | $23.48 | 338,900 | — | — |
| 2013-09-11 | $12.36 | $23.50 | 470,000 | — | — |
| 2013-09-10 | $12.44 | $23.65 | 353,000 | — | — |
| 2013-09-09 | $12.45 | $23.67 | 240,100 | — | — |
| 2013-09-06 | $12.47 | $23.71 | 288,200 | — | — |
| 2013-09-05 | $12.49 | $23.75 | 346,800 | — | — |
| 2013-09-04 | $12.52 | $23.80 | 290,800 | — | — |
| 2013-09-03 | $12.38 | $23.54 | 304,200 | — | — |
| 2013-08-30 | $12.44 | $23.65 | 175,600 | — | — |
| 2013-08-29 | $12.39 | $23.56 | 337,000 | — | — |
| 2013-08-28 | $12.38 | $23.54 | 388,800 | — | — |
| 2013-08-27 | $12.35 | $23.48 | 379,300 | — | — |
| 2013-08-26 | $12.36 | $23.50 | 226,300 | — | — |
| 2013-08-23 | $12.37 | $23.52 | 270,300 | — | — |
| 2013-08-22 | $12.29 | $23.37 | 258,100 | — | — |
| 2013-08-21 | $12.24 | $23.27 | 484,000 | — | — |
| 2013-08-20 | $12.31 | $23.40 | 404,200 | — | — |
| 2013-08-19 | $12.20 | $23.20 | 463,000 | — | — |
| 2013-08-16 | $12.32 | $23.42 | 291,100 | — | — |
| 2013-08-15 | $12.32 | $23.42 | 674,700 | — | — |
| 2013-08-14 | $12.46 | $23.69 | 358,900 | — | — |
| 2013-08-13 | $12.59 | $23.94 | 309,100 | — | — |
| 2013-08-12 | $12.71 | $24.01 | 274,300 | — | — |
| 2013-08-09 | $12.70 | $24.00 | 218,500 | — | — |
| 2013-08-08 | $12.70 | $24.00 | 267,400 | — | — |
| 2013-08-07 | $12.64 | $23.88 | 212,900 | — | — |
| 2013-08-06 | $12.54 | $23.69 | 433,300 | — | — |
| 2013-08-05 | $12.59 | $23.79 | 316,300 | — | — |
| 2013-08-02 | $12.71 | $24.01 | 225,100 | — | — |
| 2013-08-01 | $12.62 | $23.84 | 280,900 | — | — |
| 2013-07-31 | $12.74 | $24.07 | 278,400 | — | — |
| 2013-07-30 | $12.75 | $24.09 | 265,400 | — | — |
| 2013-07-29 | $12.75 | $24.09 | 159,200 | — | — |
| 2013-07-26 | $12.81 | $24.20 | 175,400 | — | — |
| 2013-07-25 | $12.78 | $24.15 | 410,600 | — | — |
| 2013-07-24 | $12.81 | $24.20 | 368,300 | — | — |
| 2013-07-23 | $12.88 | $24.34 | 248,600 | — | — |
| 2013-07-22 | $12.79 | $24.17 | 350,100 | — | — |
| 2013-07-19 | $12.84 | $24.26 | 182,500 | — | — |
| 2013-07-18 | $12.85 | $24.28 | 295,800 | — | — |
| 2013-07-17 | $12.90 | $24.37 | 274,000 | — | — |
| 2013-07-16 | $12.70 | $24.00 | 308,800 | — | — |
| 2013-07-15 | $12.81 | $24.20 | 233,800 | — | — |
| 2013-07-12 | $12.70 | $24.00 | 170,300 | — | — |
| 2013-07-11 | $12.80 | $24.18 | 451,100 | — | — |
| 2013-07-10 | $12.68 | $23.81 | 243,700 | — | — |
| 2013-07-09 | $12.67 | $23.79 | 352,400 | — | — |
| 2013-07-08 | $12.61 | $23.68 | 397,500 | — | — |
| 2013-07-05 | $12.61 | $23.68 | 513,900 | — | — |
| 2013-07-03 | $12.86 | $24.15 | 240,700 | — | — |
| 2013-07-02 | $12.90 | $24.22 | 273,100 | — | — |
| 2013-07-01 | $12.96 | $24.33 | 258,200 | — | — |
| 2013-06-28 | $12.98 | $24.37 | 258,400 | — | — |
| 2013-06-27 | $12.98 | $24.37 | 226,500 | — | — |
| 2013-06-26 | $12.81 | $24.05 | 505,000 | — | — |
| 2013-06-25 | $12.49 | $23.45 | 596,800 | — | — |
| 2013-06-24 | $12.42 | $23.32 | 554,100 | — | — |
| 2013-06-21 | $12.70 | $23.85 | 291,100 | — | — |
| 2013-06-20 | $12.82 | $24.07 | 661,100 | — | — |
| 2013-06-19 | $12.93 | $24.28 | 275,800 | — | — |
| 2013-06-18 | $13.00 | $24.41 | 450,200 | — | — |
| 2013-06-17 | $13.08 | $24.56 | 247,400 | — | — |
| 2013-06-14 | $13.08 | $24.56 | 376,100 | — | — |
| 2013-06-13 | $13.01 | $24.43 | 776,500 | — | — |
| 2013-06-12 | $12.93 | $24.28 | 215,800 | — | — |
| 2013-06-11 | $13.18 | $24.60 | 606,800 | — | — |
| 2013-06-10 | $13.40 | $25.01 | 357,700 | — | — |
| 2013-06-07 | $13.53 | $25.25 | 288,300 | — | — |
| 2013-06-06 | $13.63 | $25.44 | 277,400 | — | — |
| 2013-06-05 | $13.51 | $25.21 | 323,000 | — | — |
| 2013-06-04 | $13.51 | $25.21 | 381,700 | — | — |
| 2013-06-03 | $13.48 | $25.16 | 696,100 | — | — |
| 2013-05-31 | $13.68 | $25.53 | 404,900 | — | — |
| 2013-05-30 | $13.88 | $25.91 | 389,100 | — | — |
| 2013-05-29 | $13.89 | $25.92 | 494,300 | — | — |
| 2013-05-28 | $14.00 | $26.13 | 351,200 | — | — |
| 2013-05-24 | $14.15 | $26.41 | 225,600 | — | — |
| 2013-05-23 | $14.19 | $26.48 | 269,900 | — | — |
| 2013-05-22 | $14.21 | $26.52 | 534,900 | — | — |
| 2013-05-21 | $14.25 | $26.60 | 204,700 | — | — |
| 2013-05-20 | $14.24 | $26.58 | 255,400 | — | — |
| 2013-05-17 | $14.24 | $26.58 | 212,600 | — | — |
| 2013-05-16 | $14.26 | $26.61 | 197,000 | — | — |
| 2013-05-15 | $14.25 | $26.60 | 262,600 | — | — |
| 2013-05-14 | $14.24 | $26.58 | 192,200 | — | — |
| 2013-05-13 | $14.22 | $26.54 | 302,400 | — | — |
| 2013-05-10 | $14.31 | $26.56 | 396,500 | — | — |
| 2013-05-09 | $14.33 | $26.60 | 204,600 | — | — |
| 2013-05-08 | $14.42 | $26.76 | 199,000 | — | — |
| 2013-05-07 | $14.35 | $26.63 | 202,500 | — | — |
| 2013-05-06 | $14.33 | $26.60 | 156,000 | — | — |
| 2013-05-03 | $14.38 | $26.69 | 163,400 | — | — |
| 2013-05-02 | $14.35 | $26.63 | 204,700 | — | — |
| 2013-05-01 | $14.39 | $26.71 | 173,500 | — | — |
| 2013-04-30 | $14.42 | $26.76 | 352,400 | — | — |
| 2013-04-29 | $14.33 | $26.60 | 200,000 | — | — |
| 2013-04-26 | $14.34 | $26.62 | 194,000 | — | — |
| 2013-04-25 | $14.27 | $26.49 | 231,300 | — | — |
| 2013-04-24 | $14.30 | $26.54 | 171,500 | — | — |
| 2013-04-23 | $14.29 | $26.52 | 237,200 | — | — |
| 2013-04-22 | $14.29 | $26.52 | 163,300 | — | — |
| 2013-04-19 | $14.30 | $26.54 | 207,300 | — | — |
| 2013-04-18 | $14.29 | $26.52 | 149,000 | — | — |
| 2013-04-17 | $14.26 | $26.47 | 221,300 | — | — |
| 2013-04-16 | $14.22 | $26.39 | 156,100 | — | — |
| 2013-04-15 | $14.17 | $26.30 | 227,400 | — | — |
| 2013-04-12 | $14.14 | $26.25 | 143,200 | — | — |
| 2013-04-11 | $14.11 | $26.19 | 63,200 | — | — |
| 2013-04-10 | $14.20 | $26.21 | 308,900 | — | — |
| 2013-04-09 | $14.24 | $26.28 | 221,200 | — | — |
| 2013-04-08 | $14.22 | $26.25 | 424,100 | — | — |
| 2013-04-05 | $14.13 | $26.08 | 252,700 | — | — |
| 2013-04-04 | $14.08 | $25.99 | 243,700 | — | — |
| 2013-04-03 | $13.99 | $25.82 | 200,900 | — | — |
| 2013-04-02 | $14.03 | $25.90 | 201,900 | — | — |
| 2013-04-01 | $13.98 | $25.80 | 232,500 | — | — |
| 2013-03-28 | $14.00 | $25.84 | 331,600 | — | — |
| 2013-03-27 | $14.01 | $25.86 | 179,500 | — | — |
| 2013-03-26 | $14.00 | $25.84 | 231,700 | — | — |
| 2013-03-25 | $13.98 | $25.80 | 204,800 | — | — |
| 2013-03-22 | $14.00 | $25.84 | 156,300 | — | — |
| 2013-03-21 | $14.00 | $25.84 | 211,500 | — | — |
| 2013-03-20 | $13.97 | $25.79 | 192,600 | — | — |
| 2013-03-19 | $13.94 | $25.73 | 184,700 | — | — |
| 2013-03-18 | $13.93 | $25.71 | 192,000 | — | — |
| 2013-03-15 | $13.90 | $25.66 | 342,300 | — | — |
| 2013-03-14 | $13.96 | $25.77 | 376,300 | — | — |
| 2013-03-13 | $13.96 | $25.77 | 75,400 | — | — |
| 2013-03-12 | $13.95 | $25.60 | 290,600 | — | — |
| 2013-03-11 | $14.03 | $25.75 | 256,800 | — | — |
| 2013-03-08 | $14.02 | $25.73 | 254,900 | — | — |
| 2013-03-07 | $14.05 | $25.79 | 194,900 | — | — |
| 2013-03-06 | $14.03 | $25.75 | 222,900 | — | — |
| 2013-03-05 | $14.05 | $25.79 | 295,700 | — | — |
| 2013-03-04 | $14.07 | $25.82 | 147,700 | — | — |
| 2013-03-01 | $14.08 | $25.84 | 189,600 | — | — |
| 2013-02-28 | $14.07 | $25.82 | 234,100 | — | — |
| 2013-02-27 | $14.00 | $25.69 | 317,800 | — | — |
| 2013-02-26 | $14.08 | $25.84 | 306,800 | — | — |
| 2013-02-25 | $13.99 | $25.68 | 204,300 | — | — |
| 2013-02-22 | $14.04 | $25.77 | 260,000 | — | — |
| 2013-02-21 | $13.99 | $25.68 | 294,600 | — | — |
| 2013-02-20 | $13.98 | $25.66 | 264,800 | — | — |
| 2013-02-19 | $13.97 | $25.64 | 306,500 | — | — |
| 2013-02-15 | $13.95 | $25.60 | 267,000 | — | — |
| 2013-02-14 | $13.97 | $25.64 | 229,900 | — | — |
| 2013-02-13 | $14.03 | $25.75 | 234,000 | — | — |
| 2013-02-12 | $14.12 | $25.77 | 282,200 | — | — |
| 2013-02-11 | $14.08 | $25.70 | 244,500 | — | — |
| 2013-02-08 | $14.11 | $25.75 | 213,700 | — | — |
| 2013-02-07 | $14.02 | $25.59 | 426,100 | — | — |
| 2013-02-06 | $14.07 | $25.68 | 292,500 | — | — |
| 2013-02-05 | $13.93 | $25.42 | 404,400 | — | — |
| 2013-02-04 | $13.96 | $25.48 | 457,400 | — | — |
| 2013-02-01 | $14.13 | $25.79 | 280,900 | — | — |
| 2013-01-31 | $14.07 | $25.68 | 232,400 | — | — |
| 2013-01-30 | $14.08 | $25.70 | 221,100 | — | — |
| 2013-01-29 | $14.10 | $25.73 | 218,400 | — | — |
| 2013-01-28 | $14.12 | $25.77 | 248,200 | — | — |
| 2013-01-25 | $14.16 | $25.84 | 295,500 | — | — |
| 2013-01-24 | $14.14 | $25.81 | 327,300 | — | — |
| 2013-01-23 | $14.20 | $25.92 | 424,600 | — | — |
| 2013-01-22 | $14.26 | $26.03 | 297,500 | — | — |
| 2013-01-18 | $14.28 | $26.06 | 254,600 | — | — |
| 2013-01-17 | $14.27 | $26.04 | 283,700 | — | — |
| 2013-01-16 | $14.16 | $25.84 | 343,700 | — | — |
| 2013-01-15 | $14.20 | $25.92 | 341,200 | — | — |
| 2013-01-14 | $14.16 | $25.84 | 246,500 | — | — |
| 2013-01-11 | $14.14 | $25.81 | 249,700 | — | — |
| 2013-01-10 | $14.21 | $25.93 | 481,000 | — | — |
| 2013-01-09 | $14.06 | $25.66 | 348,200 | — | — |
| 2013-01-08 | $14.02 | $25.59 | 338,900 | — | — |
| 2013-01-07 | $13.89 | $25.35 | 279,300 | — | — |
| 2013-01-04 | $13.92 | $25.40 | 292,600 | — | — |
| 2013-01-03 | $13.84 | $25.26 | 258,300 | — | — |
| 2013-01-02 | $13.90 | $25.37 | 344,200 | — | — |