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
- 1994-06-06 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 | $11.77 | $18.54 | 14,500 | — | — |
| 2013-12-30 | $11.90 | $18.75 | 12,800 | — | — |
| 2013-12-27 | $11.96 | $18.84 | 9,000 | — | — |
| 2013-12-26 | $12.05 | $18.98 | 14,100 | — | — |
| 2013-12-24 | $12.09 | $19.05 | 19,700 | — | — |
| 2013-12-23 | $12.02 | $18.94 | 29,400 | — | — |
| 2013-12-20 | $12.22 | $19.25 | 121,400 | — | — |
| 2013-12-19 | $11.94 | $18.81 | 10,600 | — | — |
| 2013-12-18 | $12.12 | $19.09 | 16,500 | — | — |
| 2013-12-17 | $12.03 | $18.95 | 17,600 | — | — |
| 2013-12-16 | $11.97 | $18.86 | 13,600 | — | — |
| 2013-12-13 | $11.99 | $18.89 | 26,300 | — | — |
| 2013-12-12 | $11.97 | $18.86 | 38,700 | — | — |
| 2013-12-11 | $11.69 | $18.42 | 27,600 | — | — |
| 2013-12-10 | $11.58 | $18.24 | 33,400 | — | — |
| 2013-12-09 | $11.77 | $18.54 | 13,400 | — | — |
| 2013-12-06 | $11.99 | $18.89 | 18,900 | — | — |
| 2013-12-05 | $11.69 | $18.42 | 7,500 | — | — |
| 2013-12-04 | $11.88 | $18.72 | 16,500 | — | — |
| 2013-12-03 | $11.86 | $18.68 | 20,900 | — | — |
| 2013-12-02 | $11.91 | $18.76 | 33,000 | — | — |
| 2013-11-29 | $11.96 | $18.84 | 16,800 | — | — |
| 2013-11-27 | $12.25 | $19.30 | 15,400 | — | — |
| 2013-11-26 | $12.16 | $19.16 | 21,200 | — | — |
| 2013-11-25 | $12.19 | $19.20 | 20,300 | — | — |
| 2013-11-22 | $12.18 | $19.19 | 26,800 | — | — |
| 2013-11-21 | $12.07 | $19.02 | 127,900 | — | — |
| 2013-11-20 | $11.89 | $18.73 | 7,900 | — | — |
| 2013-11-19 | $11.94 | $18.81 | 26,700 | — | — |
| 2013-11-18 | $11.90 | $18.75 | 18,100 | — | — |
| 2013-11-15 | $12.00 | $18.90 | 30,300 | — | — |
| 2013-11-14 | $12.06 | $19.00 | 51,700 | — | — |
| 2013-11-13 | $11.98 | $18.87 | 13,200 | — | — |
| 2013-11-12 | $12.07 | $19.02 | 17,000 | — | — |
| 2013-11-11 | $12.14 | $19.13 | 18,600 | — | — |
| 2013-11-08 | $12.28 | $19.35 | 78,000 | — | — |
| 2013-11-07 | $12.19 | $19.20 | 12,000 | — | — |
| 2013-11-06 | $12.18 | $19.19 | 126,100 | — | — |
| 2013-11-05 | $11.87 | $18.70 | 19,200 | — | — |
| 2013-11-04 | $12.27 | $19.33 | 51,500 | — | — |
| 2013-11-01 | $12.08 | $19.03 | 66,000 | — | — |
| 2013-10-31 | $12.30 | $19.38 | 19,100 | — | — |
| 2013-10-30 | $12.23 | $19.27 | 9,300 | — | — |
| 2013-10-29 | $12.23 | $19.27 | 9,800 | — | — |
| 2013-10-28 | $12.19 | $19.20 | 7,300 | — | — |
| 2013-10-25 | $11.83 | $18.64 | 17,700 | — | — |
| 2013-10-24 | $11.98 | $18.87 | 8,400 | — | — |
| 2013-10-23 | $11.78 | $18.56 | 9,800 | — | — |
| 2013-10-22 | $11.93 | $18.79 | 15,200 | — | — |
| 2013-10-21 | $12.04 | $18.97 | 13,800 | — | — |
| 2013-10-18 | $12.05 | $18.98 | 26,500 | — | — |
| 2013-10-17 | $11.91 | $18.76 | 18,800 | — | — |
| 2013-10-16 | $12.04 | $18.97 | 42,900 | — | — |
| 2013-10-15 | $12.06 | $19.00 | 28,000 | — | — |
| 2013-10-14 | $12.14 | $19.13 | 44,100 | — | — |
| 2013-10-11 | $12.04 | $18.97 | 17,800 | — | — |
| 2013-10-10 | $11.79 | $18.57 | 27,200 | — | — |
| 2013-10-09 | $11.87 | $18.70 | 11,800 | — | — |
| 2013-10-08 | $11.58 | $18.24 | 16,900 | — | — |
| 2013-10-07 | $11.79 | $18.57 | 11,600 | — | — |
| 2013-10-04 | $11.74 | $18.50 | 47,800 | — | — |
| 2013-10-03 | $11.95 | $18.83 | 17,000 | — | — |
| 2013-10-02 | $11.94 | $18.81 | 47,200 | — | — |
| 2013-10-01 | $11.93 | $18.79 | 22,400 | — | — |
| 2013-09-30 | $11.78 | $18.56 | 17,100 | — | — |
| 2013-09-27 | $11.73 | $18.48 | 6,400 | — | — |
| 2013-09-26 | $11.80 | $18.59 | 11,900 | — | — |
| 2013-09-25 | $11.90 | $18.75 | 11,400 | — | — |
| 2013-09-24 | $12.04 | $18.97 | 17,800 | — | — |
| 2013-09-23 | $12.12 | $19.09 | 19,800 | — | — |
| 2013-09-20 | $11.99 | $18.89 | 33,100 | — | — |
| 2013-09-19 | $11.89 | $18.73 | 4,900 | — | — |
| 2013-09-18 | $12.08 | $19.03 | 14,800 | — | — |
| 2013-09-17 | $11.99 | $18.89 | 15,400 | — | — |
| 2013-09-16 | $11.75 | $18.51 | 15,900 | — | — |
| 2013-09-13 | $12.02 | $18.94 | 15,500 | — | — |
| 2013-09-12 | $11.97 | $18.86 | 10,600 | — | — |
| 2013-09-11 | $11.96 | $18.84 | 14,100 | — | — |
| 2013-09-10 | $11.92 | $18.78 | 7,900 | — | — |
| 2013-09-09 | $11.75 | $18.51 | 7,400 | — | — |
| 2013-09-06 | $11.78 | $18.56 | 10,500 | — | — |
| 2013-09-05 | $11.76 | $18.53 | 8,700 | — | — |
| 2013-09-04 | $11.79 | $18.57 | 13,500 | — | — |
| 2013-09-03 | $11.96 | $18.84 | 15,900 | — | — |
| 2013-08-30 | $11.92 | $18.78 | 17,200 | — | — |
| 2013-08-29 | $11.96 | $18.84 | 13,000 | — | — |
| 2013-08-28 | $12.00 | $18.90 | 20,000 | — | — |
| 2013-08-27 | $11.88 | $18.72 | 28,500 | — | — |
| 2013-08-26 | $11.90 | $18.75 | 9,100 | — | — |
| 2013-08-23 | $12.11 | $19.08 | 18,300 | — | — |
| 2013-08-22 | $12.10 | $19.06 | 19,400 | — | — |
| 2013-08-21 | $11.86 | $18.68 | 24,600 | — | — |
| 2013-08-20 | $11.41 | $17.98 | 15,700 | — | — |
| 2013-08-19 | $11.39 | $17.94 | 13,200 | — | — |
| 2013-08-16 | $12.02 | $18.94 | 16,400 | — | — |
| 2013-08-15 | $11.94 | $18.81 | 22,900 | — | — |
| 2013-08-14 | $12.17 | $19.17 | 7,700 | — | — |
| 2013-08-13 | $12.15 | $19.14 | 26,100 | — | — |
| 2013-08-12 | $12.27 | $19.33 | 10,000 | — | — |
| 2013-08-09 | $12.22 | $19.25 | 8,800 | — | — |
| 2013-08-08 | $12.52 | $19.72 | 3,700 | — | — |
| 2013-08-07 | $12.36 | $19.47 | 12,400 | — | — |
| 2013-08-06 | $12.36 | $19.47 | 15,600 | — | — |
| 2013-08-05 | $12.48 | $19.66 | 8,900 | — | — |
| 2013-08-02 | $12.49 | $19.68 | 44,800 | — | — |
| 2013-08-01 | $12.77 | $20.12 | 55,900 | — | — |
| 2013-07-31 | $12.52 | $19.72 | 55,300 | — | — |
| 2013-07-30 | $12.53 | $19.74 | 6,700 | — | — |
| 2013-07-29 | $12.28 | $19.35 | 10,900 | — | — |
| 2013-07-26 | $12.49 | $19.68 | 12,700 | — | — |
| 2013-07-25 | $12.52 | $19.72 | 25,900 | — | — |
| 2013-07-24 | $12.60 | $19.85 | 12,500 | — | — |
| 2013-07-23 | $12.51 | $19.71 | 15,100 | — | — |
| 2013-07-22 | $12.59 | $19.83 | 18,500 | — | — |
| 2013-07-19 | $12.48 | $19.66 | 23,500 | — | — |
| 2013-07-18 | $12.50 | $19.69 | 9,000 | — | — |
| 2013-07-17 | $12.65 | $19.93 | 19,900 | — | — |
| 2013-07-16 | $13.03 | $20.53 | 15,800 | — | — |
| 2013-07-15 | $12.90 | $20.32 | 15,400 | — | — |
| 2013-07-12 | $12.37 | $19.49 | 9,300 | — | — |
| 2013-07-11 | $12.50 | $19.69 | 21,600 | — | — |
| 2013-07-10 | $12.73 | $20.05 | 39,500 | — | — |
| 2013-07-09 | $12.72 | $20.04 | 16,500 | — | — |
| 2013-07-08 | $12.36 | $19.47 | 15,100 | — | — |
| 2013-07-05 | $11.45 | $18.04 | 21,500 | — | — |
| 2013-07-03 | $11.48 | $18.09 | 12,900 | — | — |
| 2013-07-02 | $11.64 | $18.34 | 11,400 | — | — |
| 2013-07-01 | $11.91 | $18.76 | 19,200 | — | — |
| 2013-06-28 | $11.53 | $18.16 | 125,800 | — | — |
| 2013-06-27 | $11.31 | $17.82 | 18,400 | — | — |
| 2013-06-26 | $10.81 | $17.03 | 13,100 | — | — |
| 2013-06-25 | $11.64 | $18.34 | 9,900 | — | — |
| 2013-06-24 | $11.15 | $17.57 | 16,600 | — | — |
| 2013-06-21 | $11.22 | $17.68 | 40,900 | — | — |
| 2013-06-20 | $11.35 | $17.88 | 10,700 | — | — |
| 2013-06-19 | $11.64 | $18.34 | 19,900 | — | — |
| 2013-06-18 | $11.74 | $18.50 | 20,000 | — | — |
| 2013-06-17 | $11.40 | $17.96 | 14,800 | — | — |
| 2013-06-14 | $10.44 | $16.45 | 61,200 | — | — |
| 2013-06-13 | $10.49 | $16.53 | 8,300 | — | — |
| 2013-06-12 | $10.62 | $16.73 | 8,500 | — | — |
| 2013-06-11 | $10.80 | $17.01 | 1,700 | — | — |
| 2013-06-10 | $11.03 | $17.38 | 15,500 | — | — |
| 2013-06-07 | $11.33 | $17.85 | 6,200 | — | — |
| 2013-06-06 | $11.44 | $18.02 | 7,400 | — | — |
| 2013-06-05 | $11.36 | $17.90 | 16,600 | — | — |
| 2013-06-04 | $11.66 | $18.37 | 9,400 | — | — |
| 2013-06-03 | $11.29 | $17.79 | 54,600 | — | — |
| 2013-05-31 | $11.39 | $17.94 | 10,000 | — | — |
| 2013-05-30 | $11.50 | $18.12 | 5,600 | — | — |
| 2013-05-29 | $11.60 | $18.27 | 4,100 | — | — |
| 2013-05-28 | $11.97 | $18.86 | 14,900 | — | — |
| 2013-05-24 | $11.40 | $17.96 | 5,000 | — | — |
| 2013-05-23 | $11.43 | $18.01 | 4,300 | — | — |
| 2013-05-22 | $11.29 | $17.79 | 17,700 | — | — |
| 2013-05-21 | $11.39 | $17.94 | 17,900 | — | — |
| 2013-05-20 | $11.49 | $18.10 | 16,400 | — | — |
| 2013-05-17 | $11.68 | $18.40 | 24,800 | — | — |
| 2013-05-16 | $11.78 | $18.56 | 9,100 | — | — |
| 2013-05-15 | $11.80 | $18.59 | 3,900 | — | — |
| 2013-05-14 | $11.82 | $18.62 | 9,400 | — | — |
| 2013-05-13 | $11.65 | $18.35 | 5,900 | — | — |
| 2013-05-10 | $11.74 | $18.50 | 7,800 | — | — |
| 2013-05-09 | $11.85 | $18.67 | 2,400 | — | — |
| 2013-05-08 | $11.84 | $18.65 | 7,600 | — | — |
| 2013-05-07 | $11.96 | $18.84 | 5,400 | — | — |
| 2013-05-06 | $12.12 | $19.09 | 5,300 | — | — |
| 2013-05-03 | $11.97 | $18.86 | 8,000 | — | — |
| 2013-05-02 | $12.06 | $19.00 | 11,900 | — | — |
| 2013-05-01 | $11.85 | $18.67 | 37,200 | — | — |
| 2013-04-30 | $12.50 | $19.69 | 8,400 | — | — |
| 2013-04-29 | $12.41 | $19.55 | 4,600 | — | — |
| 2013-04-26 | $12.01 | $18.92 | 12,000 | — | — |
| 2013-04-25 | $12.50 | $19.69 | 3,700 | — | — |
| 2013-04-24 | $12.63 | $19.90 | 4,100 | — | — |
| 2013-04-23 | $12.58 | $19.82 | 17,100 | — | — |
| 2013-04-22 | $12.51 | $19.71 | 15,200 | — | — |
| 2013-04-19 | $12.45 | $19.61 | 13,800 | — | — |
| 2013-04-18 | $12.21 | $19.24 | 11,200 | — | — |
| 2013-04-17 | $11.91 | $18.76 | 18,600 | — | — |
| 2013-04-16 | $12.02 | $18.94 | 19,200 | — | — |
| 2013-04-15 | $11.38 | $17.93 | 22,000 | — | — |
| 2013-04-12 | $11.98 | $18.87 | 15,800 | — | — |
| 2013-04-11 | $12.33 | $19.42 | 8,300 | — | — |
| 2013-04-10 | $12.19 | $19.20 | 10,300 | — | — |
| 2013-04-09 | $12.30 | $19.38 | 18,100 | — | — |
| 2013-04-08 | $12.22 | $19.25 | 13,100 | — | — |
| 2013-04-05 | $12.01 | $18.92 | 5,100 | — | — |
| 2013-04-04 | $12.30 | $19.38 | 13,100 | — | — |
| 2013-04-03 | $12.23 | $19.27 | 16,800 | — | — |
| 2013-04-02 | $12.02 | $18.94 | 12,600 | — | — |
| 2013-04-01 | $11.95 | $18.83 | 15,800 | — | — |
| 2013-03-28 | $12.35 | $19.46 | 16,200 | — | — |
| 2013-03-27 | $12.35 | $19.46 | 3,200 | — | — |
| 2013-03-26 | $12.54 | $19.76 | 4,000 | — | — |
| 2013-03-25 | $12.38 | $19.50 | 17,300 | — | — |
| 2013-03-22 | $12.24 | $19.28 | 1,400 | — | — |
| 2013-03-21 | $12.21 | $19.24 | 10,100 | — | — |
| 2013-03-20 | $11.99 | $18.89 | 17,600 | — | — |
| 2013-03-19 | $11.83 | $18.64 | 24,200 | — | — |
| 2013-03-18 | $11.65 | $18.35 | 23,800 | — | — |
| 2013-03-15 | $11.75 | $18.51 | 92,900 | — | — |
| 2013-03-14 | $11.84 | $18.65 | 7,800 | — | — |
| 2013-03-13 | $11.90 | $18.75 | 4,900 | — | — |
| 2013-03-12 | $11.86 | $18.68 | 13,900 | — | — |
| 2013-03-11 | $12.20 | $19.22 | 15,600 | — | — |
| 2013-03-08 | $12.15 | $19.14 | 26,900 | — | — |
| 2013-03-07 | $11.98 | $18.87 | 9,600 | — | — |
| 2013-03-06 | $11.99 | $18.89 | 10,700 | — | — |
| 2013-03-05 | $11.95 | $18.83 | 30,500 | — | — |
| 2013-03-04 | $11.91 | $18.76 | 19,500 | — | — |
| 2013-03-01 | $11.37 | $17.91 | 9,700 | — | — |
| 2013-02-28 | $11.45 | $18.04 | 51,600 | — | — |
| 2013-02-27 | $11.38 | $17.93 | 17,900 | — | — |
| 2013-02-26 | $11.23 | $17.69 | 21,000 | — | — |
| 2013-02-25 | $11.19 | $17.63 | 20,100 | — | — |
| 2013-02-22 | $11.36 | $17.90 | 188,100 | — | — |
| 2013-02-21 | $11.26 | $17.74 | 11,000 | — | — |
| 2013-02-20 | $11.43 | $18.01 | 23,100 | — | — |
| 2013-02-19 | $11.50 | $18.12 | 6,000 | — | — |
| 2013-02-15 | $11.35 | $17.88 | 12,000 | — | — |
| 2013-02-14 | $11.58 | $18.24 | 6,700 | — | — |
| 2013-02-13 | $11.53 | $18.16 | 8,400 | — | — |
| 2013-02-12 | $11.78 | $18.56 | 14,800 | — | — |
| 2013-02-11 | $11.70 | $18.43 | 10,300 | — | — |
| 2013-02-08 | $11.58 | $18.24 | 8,300 | — | — |
| 2013-02-07 | $11.76 | $18.53 | 2,400 | — | — |
| 2013-02-06 | $11.89 | $18.73 | 9,700 | — | — |
| 2013-02-05 | $11.99 | $18.89 | 15,100 | — | — |
| 2013-02-04 | $11.75 | $18.51 | 40,900 | — | — |
| 2013-02-01 | $12.01 | $18.92 | 18,900 | — | — |
| 2013-01-31 | $11.20 | $17.64 | 35,100 | — | — |
| 2013-01-30 | $11.50 | $18.12 | 7,600 | — | — |
| 2013-01-29 | $11.93 | $18.79 | 35,300 | — | — |
| 2013-01-28 | $11.91 | $18.76 | 18,300 | — | — |
| 2013-01-25 | $11.77 | $18.54 | 7,700 | — | — |
| 2013-01-24 | $11.64 | $18.34 | 13,600 | — | — |
| 2013-01-23 | $11.42 | $17.99 | 10,400 | — | — |
| 2013-01-22 | $11.27 | $17.75 | 89,200 | — | — |
| 2013-01-18 | $11.49 | $18.10 | 33,400 | — | — |
| 2013-01-17 | $11.73 | $18.48 | 10,000 | — | — |
| 2013-01-16 | $11.79 | $18.57 | 3,400 | — | — |
| 2013-01-15 | $11.86 | $18.68 | 4,600 | — | — |
| 2013-01-14 | $11.88 | $18.72 | 3,500 | — | — |
| 2013-01-11 | $11.99 | $18.89 | 7,000 | — | — |
| 2013-01-10 | $12.12 | $19.09 | 25,200 | — | — |
| 2013-01-09 | $12.01 | $18.92 | 24,800 | — | — |
| 2013-01-08 | $12.04 | $18.97 | 35,300 | — | — |
| 2013-01-07 | $11.93 | $18.79 | 14,700 | — | — |
| 2013-01-04 | $11.82 | $18.62 | 23,700 | — | — |
| 2013-01-03 | $11.55 | $18.20 | 30,400 | — | — |
| 2013-01-02 | $12.07 | $19.02 | 75,800 | — | — |