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
- 2002-07-29 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 | $12.74 | $14.95 | 17,300 | — | — |
| 2013-12-30 | $12.71 | $14.91 | 50,200 | — | — |
| 2013-12-27 | $12.85 | $15.08 | 12,800 | — | — |
| 2013-12-26 | $12.74 | $14.95 | 11,300 | — | — |
| 2013-12-24 | $12.79 | $15.01 | 19,500 | — | — |
| 2013-12-23 | $12.78 | $14.99 | 38,800 | — | — |
| 2013-12-20 | $12.82 | $15.04 | 68,700 | — | — |
| 2013-12-19 | $12.61 | $14.79 | 37,200 | — | — |
| 2013-12-18 | $12.30 | $14.43 | 60,500 | — | — |
| 2013-12-17 | $12.18 | $14.29 | 26,600 | — | — |
| 2013-12-16 | $12.03 | $14.11 | 45,600 | — | — |
| 2013-12-13 | $11.85 | $13.90 | 16,000 | — | — |
| 2013-12-12 | $11.71 | $13.74 | 32,000 | — | — |
| 2013-12-11 | $11.79 | $13.77 | 44,900 | — | — |
| 2013-12-10 | $11.92 | $13.92 | 33,700 | — | — |
| 2013-12-09 | $11.49 | $13.42 | 5,600 | — | — |
| 2013-12-06 | $11.40 | $13.31 | 7,100 | — | — |
| 2013-12-05 | $11.38 | $13.29 | 15,100 | — | — |
| 2013-12-04 | $11.30 | $13.19 | 19,300 | — | — |
| 2013-12-03 | $11.17 | $13.04 | 13,100 | — | — |
| 2013-12-02 | $11.28 | $13.17 | 21,200 | — | — |
| 2013-11-29 | $11.36 | $13.26 | 9,000 | — | — |
| 2013-11-27 | $11.35 | $13.25 | 26,500 | — | — |
| 2013-11-26 | $11.31 | $13.21 | 141,000 | — | — |
| 2013-11-25 | $11.42 | $13.33 | 19,000 | — | — |
| 2013-11-22 | $11.35 | $13.25 | 26,700 | — | — |
| 2013-11-21 | $11.55 | $13.49 | 9,400 | — | — |
| 2013-11-20 | $11.61 | $13.56 | 16,800 | — | — |
| 2013-11-19 | $11.59 | $13.53 | 8,000 | — | — |
| 2013-11-18 | $11.62 | $13.57 | 20,400 | — | — |
| 2013-11-15 | $11.66 | $13.61 | 13,000 | — | — |
| 2013-11-14 | $11.68 | $13.64 | 32,400 | — | — |
| 2013-11-13 | $11.43 | $13.35 | 28,700 | — | — |
| 2013-11-12 | $11.50 | $13.43 | 16,700 | — | — |
| 2013-11-11 | $11.64 | $13.59 | 10,300 | — | — |
| 2013-11-08 | $11.57 | $13.51 | 55,600 | — | — |
| 2013-11-07 | $11.48 | $13.40 | 25,700 | — | — |
| 2013-11-06 | $11.63 | $13.58 | 17,800 | — | — |
| 2013-11-05 | $11.58 | $13.52 | 19,100 | — | — |
| 2013-11-04 | $11.56 | $13.50 | 17,300 | — | — |
| 2013-11-01 | $11.59 | $13.53 | 13,800 | — | — |
| 2013-10-31 | $11.52 | $13.45 | 38,100 | — | — |
| 2013-10-30 | $11.48 | $13.40 | 309,200 | — | — |
| 2013-10-29 | $11.52 | $13.45 | 136,000 | — | — |
| 2013-10-28 | $11.26 | $13.15 | 75,700 | — | — |
| 2013-10-25 | $11.35 | $13.25 | 50,500 | — | — |
| 2013-10-24 | $11.10 | $12.96 | 49,000 | — | — |
| 2013-10-23 | $11.01 | $12.85 | 28,500 | — | — |
| 2013-10-22 | $10.99 | $12.83 | 16,900 | — | — |
| 2013-10-21 | $10.87 | $12.69 | 25,000 | — | — |
| 2013-10-18 | $10.90 | $12.73 | 10,800 | — | — |
| 2013-10-17 | $10.86 | $12.68 | 7,300 | — | — |
| 2013-10-16 | $10.81 | $12.62 | 7,100 | — | — |
| 2013-10-15 | $10.77 | $12.57 | 6,300 | — | — |
| 2013-10-14 | $10.96 | $12.80 | 5,900 | — | — |
| 2013-10-11 | $10.88 | $12.70 | 6,700 | — | — |
| 2013-10-10 | $10.84 | $12.66 | 14,200 | — | — |
| 2013-10-09 | $10.60 | $12.38 | 10,700 | — | — |
| 2013-10-08 | $10.62 | $12.40 | 12,700 | — | — |
| 2013-10-07 | $10.64 | $12.42 | 7,200 | — | — |
| 2013-10-04 | $10.82 | $12.63 | 13,100 | — | — |
| 2013-10-03 | $10.79 | $12.60 | 12,000 | — | — |
| 2013-10-02 | $10.95 | $12.78 | 24,500 | — | — |
| 2013-10-01 | $10.83 | $12.64 | 33,500 | — | — |
| 2013-09-30 | $10.94 | $12.77 | 18,900 | — | — |
| 2013-09-27 | $10.93 | $12.76 | 44,900 | — | — |
| 2013-09-26 | $10.88 | $12.70 | 15,200 | — | — |
| 2013-09-25 | $10.70 | $12.49 | 19,100 | — | — |
| 2013-09-24 | $10.88 | $12.70 | 19,700 | — | — |
| 2013-09-23 | $10.90 | $12.73 | 23,400 | — | — |
| 2013-09-20 | $10.89 | $12.71 | 11,400 | — | — |
| 2013-09-19 | $11.11 | $12.97 | 14,900 | — | — |
| 2013-09-18 | $11.16 | $13.03 | 14,600 | — | — |
| 2013-09-17 | $11.08 | $12.94 | 9,600 | — | — |
| 2013-09-16 | $11.05 | $12.90 | 14,400 | — | — |
| 2013-09-13 | $11.05 | $12.90 | 5,800 | — | — |
| 2013-09-12 | $11.20 | $13.08 | 7,400 | — | — |
| 2013-09-11 | $11.25 | $13.14 | 8,400 | — | — |
| 2013-09-10 | $11.18 | $13.05 | 13,200 | — | — |
| 2013-09-09 | $11.13 | $12.99 | 5,400 | — | — |
| 2013-09-06 | $10.99 | $12.83 | 21,100 | — | — |
| 2013-09-05 | $10.77 | $12.57 | 4,200 | — | — |
| 2013-09-04 | $10.80 | $12.61 | 15,700 | — | — |
| 2013-09-03 | $10.71 | $12.50 | 11,900 | — | — |
| 2013-08-30 | $10.67 | $12.46 | 9,000 | — | — |
| 2013-08-29 | $10.64 | $12.42 | 6,900 | — | — |
| 2013-08-28 | $10.59 | $12.36 | 6,800 | — | — |
| 2013-08-27 | $10.51 | $12.27 | 5,200 | — | — |
| 2013-08-26 | $10.82 | $12.63 | 4,800 | — | — |
| 2013-08-23 | $10.87 | $12.69 | 12,900 | — | — |
| 2013-08-22 | $10.75 | $12.55 | 5,600 | — | — |
| 2013-08-21 | $10.71 | $12.50 | 30,800 | — | — |
| 2013-08-20 | $10.84 | $12.66 | 11,100 | — | — |
| 2013-08-19 | $10.79 | $12.60 | 8,500 | — | — |
| 2013-08-16 | $10.87 | $12.69 | 10,400 | — | — |
| 2013-08-15 | $10.81 | $12.62 | 27,600 | — | — |
| 2013-08-14 | $10.91 | $12.74 | 6,500 | — | — |
| 2013-08-13 | $10.96 | $12.80 | 8,400 | — | — |
| 2013-08-12 | $10.99 | $12.83 | 19,600 | — | — |
| 2013-08-09 | $11.05 | $12.90 | 19,200 | — | — |
| 2013-08-08 | $11.47 | $13.39 | 30,400 | — | — |
| 2013-08-07 | $11.29 | $13.18 | 26,200 | — | — |
| 2013-08-06 | $11.37 | $13.28 | 6,400 | — | — |
| 2013-08-05 | $11.38 | $13.29 | 4,600 | — | — |
| 2013-08-02 | $11.40 | $13.31 | 17,200 | — | — |
| 2013-08-01 | $11.46 | $13.38 | 34,200 | — | — |
| 2013-07-31 | $11.37 | $13.28 | 17,600 | — | — |
| 2013-07-30 | $11.24 | $13.12 | 49,300 | — | — |
| 2013-07-29 | $11.13 | $12.99 | 18,400 | — | — |
| 2013-07-26 | $11.00 | $12.84 | 44,200 | — | — |
| 2013-07-25 | $11.08 | $12.94 | 8,800 | — | — |
| 2013-07-24 | $11.11 | $12.97 | 9,400 | — | — |
| 2013-07-23 | $11.18 | $13.05 | 13,700 | — | — |
| 2013-07-22 | $11.41 | $13.32 | 18,200 | — | — |
| 2013-07-19 | $11.39 | $13.30 | 11,800 | — | — |
| 2013-07-18 | $11.40 | $13.31 | 17,200 | — | — |
| 2013-07-17 | $11.36 | $13.26 | 19,500 | — | — |
| 2013-07-16 | $11.38 | $13.29 | 15,900 | — | — |
| 2013-07-15 | $11.45 | $13.37 | 21,100 | — | — |
| 2013-07-12 | $11.29 | $13.18 | 15,300 | — | — |
| 2013-07-11 | $11.33 | $13.23 | 36,400 | — | — |
| 2013-07-10 | $10.83 | $12.64 | 20,700 | — | — |
| 2013-07-09 | $10.80 | $12.61 | 42,500 | — | — |
| 2013-07-08 | $10.80 | $12.61 | 21,500 | — | — |
| 2013-07-05 | $10.66 | $12.45 | 25,900 | — | — |
| 2013-07-03 | $10.51 | $12.27 | 17,300 | — | — |
| 2013-07-02 | $10.47 | $12.22 | 48,700 | — | — |
| 2013-07-01 | $10.42 | $12.17 | 11,000 | — | — |
| 2013-06-28 | $10.36 | $12.10 | 18,600 | — | — |
| 2013-06-27 | $10.30 | $12.03 | 69,400 | — | — |
| 2013-06-26 | $10.15 | $11.85 | 10,400 | — | — |
| 2013-06-25 | $9.98 | $11.65 | 16,700 | — | — |
| 2013-06-24 | $9.85 | $11.50 | 41,400 | — | — |
| 2013-06-21 | $9.96 | $11.63 | 20,300 | — | — |
| 2013-06-20 | $10.03 | $11.71 | 58,900 | — | — |
| 2013-06-19 | $10.38 | $12.12 | 27,700 | — | — |
| 2013-06-18 | $10.49 | $12.25 | 83,800 | — | — |
| 2013-06-17 | $10.34 | $12.07 | 52,100 | — | — |
| 2013-06-14 | $10.28 | $12.00 | 28,800 | — | — |
| 2013-06-13 | $10.36 | $12.10 | 13,800 | — | — |
| 2013-06-12 | $10.18 | $11.89 | 16,000 | — | — |
| 2013-06-11 | $10.35 | $12.08 | 8,400 | — | — |
| 2013-06-10 | $10.37 | $12.10 | 27,200 | — | — |
| 2013-06-07 | $10.43 | $12.17 | 29,500 | — | — |
| 2013-06-06 | $10.36 | $12.09 | 42,000 | — | — |
| 2013-06-05 | $10.23 | $11.94 | 13,500 | — | — |
| 2013-06-04 | $10.57 | $12.34 | 28,600 | — | — |
| 2013-06-03 | $10.38 | $12.11 | 13,800 | — | — |
| 2013-05-31 | $10.30 | $12.02 | 44,800 | — | — |
| 2013-05-30 | $10.54 | $12.30 | 38,700 | — | — |
| 2013-05-29 | $10.53 | $12.29 | 96,600 | — | — |
| 2013-05-28 | $10.35 | $12.08 | 23,100 | — | — |
| 2013-05-24 | $10.51 | $12.27 | 8,800 | — | — |
| 2013-05-23 | $10.65 | $12.43 | 27,500 | — | — |
| 2013-05-22 | $10.35 | $12.08 | 27,900 | — | — |
| 2013-05-21 | $10.65 | $12.43 | 33,200 | — | — |
| 2013-05-20 | $10.72 | $12.51 | 13,100 | — | — |
| 2013-05-17 | $10.64 | $12.42 | 267,600 | — | — |
| 2013-05-16 | $11.05 | $12.90 | 187,600 | — | — |
| 2013-05-15 | $10.43 | $12.17 | 166,600 | — | — |
| 2013-05-14 | $10.78 | $12.58 | 64,900 | — | — |
| 2013-05-13 | $10.77 | $12.57 | 92,900 | — | — |
| 2013-05-10 | $10.93 | $12.76 | 29,400 | — | — |
| 2013-05-09 | $10.90 | $12.72 | 34,500 | — | — |
| 2013-05-08 | $10.95 | $12.78 | 164,300 | — | — |
| 2013-05-07 | $10.94 | $12.77 | 69,700 | — | — |
| 2013-05-06 | $10.79 | $12.59 | 36,800 | — | — |
| 2013-05-03 | $10.77 | $12.57 | 12,000 | — | — |
| 2013-05-02 | $10.51 | $12.27 | 25,100 | — | — |
| 2013-05-01 | $10.62 | $12.39 | 7,500 | — | — |
| 2013-04-30 | $10.83 | $12.64 | 35,000 | — | — |
| 2013-04-29 | $10.73 | $12.52 | 15,500 | — | — |
| 2013-04-26 | $10.71 | $12.50 | 12,500 | — | — |
| 2013-04-25 | $10.46 | $12.21 | 27,300 | — | — |
| 2013-04-24 | $10.39 | $12.13 | 14,500 | — | — |
| 2013-04-23 | $10.37 | $12.10 | 18,200 | — | — |
| 2013-04-22 | $10.28 | $12.00 | 17,800 | — | — |
| 2013-04-19 | $10.27 | $11.99 | 28,100 | — | — |
| 2013-04-18 | $10.07 | $11.75 | 15,600 | — | — |
| 2013-04-17 | $9.87 | $11.52 | 12,200 | — | — |
| 2013-04-16 | $10.10 | $11.79 | 12,600 | — | — |
| 2013-04-15 | $9.96 | $11.62 | 28,300 | — | — |
| 2013-04-12 | $10.22 | $11.93 | 20,700 | — | — |
| 2013-04-11 | $10.08 | $11.76 | 9,800 | — | — |
| 2013-04-10 | $9.99 | $11.66 | 7,900 | — | — |
| 2013-04-09 | $9.84 | $11.48 | 21,800 | — | — |
| 2013-04-08 | $9.67 | $11.28 | 18,200 | — | — |
| 2013-04-05 | $9.74 | $11.37 | 17,200 | — | — |
| 2013-04-04 | $9.70 | $11.32 | 15,600 | — | — |
| 2013-04-03 | $9.81 | $11.45 | 8,200 | — | — |
| 2013-04-02 | $9.72 | $11.34 | 19,400 | — | — |
| 2013-04-01 | $9.76 | $11.39 | 36,200 | — | — |
| 2013-03-28 | $9.77 | $11.40 | 21,800 | — | — |
| 2013-03-27 | $9.84 | $11.48 | 21,200 | — | — |
| 2013-03-26 | $9.83 | $11.47 | 28,100 | — | — |
| 2013-03-25 | $9.86 | $11.51 | 21,300 | — | — |
| 2013-03-22 | $9.93 | $11.59 | 7,800 | — | — |
| 2013-03-21 | $9.95 | $11.61 | 24,800 | — | — |
| 2013-03-20 | $9.94 | $11.60 | 11,900 | — | — |
| 2013-03-19 | $9.91 | $11.56 | 13,600 | — | — |
| 2013-03-18 | $9.97 | $11.63 | 16,800 | — | — |
| 2013-03-15 | $10.08 | $11.76 | 19,400 | — | — |
| 2013-03-14 | $10.05 | $11.73 | 9,900 | — | — |
| 2013-03-13 | $9.95 | $11.61 | 22,200 | — | — |
| 2013-03-12 | $10.03 | $11.65 | 20,900 | — | — |
| 2013-03-11 | $9.90 | $11.50 | 7,000 | — | — |
| 2013-03-08 | $9.99 | $11.60 | 10,900 | — | — |
| 2013-03-07 | $10.00 | $11.61 | 21,700 | — | — |
| 2013-03-06 | $9.86 | $11.45 | 16,700 | — | — |
| 2013-03-05 | $9.82 | $11.40 | 15,500 | — | — |
| 2013-03-04 | $9.83 | $11.41 | 11,200 | — | — |
| 2013-03-01 | $9.94 | $11.54 | 12,500 | — | — |
| 2013-02-28 | $9.80 | $11.38 | 67,500 | — | — |
| 2013-02-27 | $9.90 | $11.50 | 33,000 | — | — |
| 2013-02-26 | $9.96 | $11.57 | 47,600 | — | — |
| 2013-02-25 | $10.00 | $11.61 | 22,400 | — | — |
| 2013-02-22 | $10.05 | $11.67 | 16,900 | — | — |
| 2013-02-21 | $10.09 | $11.72 | 13,600 | — | — |
| 2013-02-20 | $10.26 | $11.91 | 16,300 | — | — |
| 2013-02-19 | $10.40 | $12.08 | 20,700 | — | — |
| 2013-02-15 | $10.47 | $12.16 | 20,400 | — | — |
| 2013-02-14 | $10.47 | $12.16 | 33,000 | — | — |
| 2013-02-13 | $10.53 | $12.23 | 29,100 | — | — |
| 2013-02-12 | $10.75 | $12.48 | 4,900 | — | — |
| 2013-02-11 | $10.79 | $12.53 | 7,500 | — | — |
| 2013-02-08 | $10.86 | $12.61 | 15,300 | — | — |
| 2013-02-07 | $10.84 | $12.59 | 8,700 | — | — |
| 2013-02-06 | $10.83 | $12.58 | 13,700 | — | — |
| 2013-02-05 | $10.89 | $12.65 | 19,000 | — | — |
| 2013-02-04 | $10.78 | $12.52 | 39,300 | — | — |
| 2013-02-01 | $10.82 | $12.56 | 24,800 | — | — |
| 2013-01-31 | $10.78 | $12.52 | 20,900 | — | — |
| 2013-01-30 | $10.79 | $12.53 | 12,800 | — | — |
| 2013-01-29 | $10.91 | $12.67 | 17,700 | — | — |
| 2013-01-28 | $10.78 | $12.52 | 28,000 | — | — |
| 2013-01-25 | $10.78 | $12.52 | 10,400 | — | — |
| 2013-01-24 | $10.82 | $12.56 | 8,100 | — | — |
| 2013-01-23 | $10.69 | $12.41 | 19,200 | — | — |
| 2013-01-22 | $10.86 | $12.61 | 10,300 | — | — |
| 2013-01-18 | $10.85 | $12.60 | 24,700 | — | — |
| 2013-01-17 | $10.68 | $12.40 | 69,700 | — | — |
| 2013-01-16 | $10.56 | $12.26 | 11,700 | — | — |
| 2013-01-15 | $10.62 | $12.33 | 24,700 | — | — |
| 2013-01-14 | $10.68 | $12.40 | 6,400 | — | — |
| 2013-01-11 | $10.73 | $12.46 | 30,300 | — | — |
| 2013-01-10 | $10.70 | $12.42 | 26,900 | — | — |
| 2013-01-09 | $10.42 | $12.10 | 28,100 | — | — |
| 2013-01-08 | $10.29 | $11.95 | 13,300 | — | — |
| 2013-01-07 | $10.38 | $12.05 | 20,000 | — | — |
| 2013-01-04 | $10.39 | $12.06 | 15,900 | — | — |
| 2013-01-03 | $10.34 | $12.01 | 42,400 | — | — |
| 2013-01-02 | $10.30 | $11.96 | 22,600 | — | — |