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
- 1999-01-27 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 | $11.23 | $28.09 | 57,700 | — | — |
| 2013-12-30 | $11.22 | $28.06 | 76,100 | — | — |
| 2013-12-27 | $11.20 | $28.01 | 88,800 | — | — |
| 2013-12-26 | $11.26 | $28.16 | 40,800 | — | — |
| 2013-12-24 | $11.42 | $28.56 | 41,800 | — | — |
| 2013-12-23 | $11.47 | $28.69 | 83,400 | — | — |
| 2013-12-20 | $11.39 | $28.49 | 50,900 | — | — |
| 2013-12-19 | $11.18 | $27.96 | 65,200 | — | — |
| 2013-12-18 | $11.00 | $27.51 | 80,700 | — | — |
| 2013-12-17 | $10.96 | $27.41 | 39,100 | — | — |
| 2013-12-16 | $10.84 | $27.11 | 28,300 | — | — |
| 2013-12-13 | $10.82 | $27.06 | 39,600 | — | — |
| 2013-12-12 | $10.94 | $27.36 | 27,300 | — | — |
| 2013-12-11 | $10.91 | $27.28 | 28,100 | — | — |
| 2013-12-10 | $10.97 | $27.43 | 29,500 | — | — |
| 2013-12-09 | $10.89 | $27.23 | 34,000 | — | — |
| 2013-12-06 | $10.94 | $27.36 | 25,200 | — | — |
| 2013-12-05 | $11.09 | $27.57 | 24,500 | — | — |
| 2013-12-04 | $11.04 | $27.45 | 47,700 | — | — |
| 2013-12-03 | $11.08 | $27.55 | 40,800 | — | — |
| 2013-12-02 | $11.03 | $27.42 | 26,100 | — | — |
| 2013-11-29 | $11.06 | $27.50 | 26,000 | — | — |
| 2013-11-27 | $11.13 | $27.67 | 28,100 | — | — |
| 2013-11-26 | $11.08 | $27.55 | 38,600 | — | — |
| 2013-11-25 | $11.14 | $27.69 | 35,700 | — | — |
| 2013-11-22 | $11.18 | $27.79 | 18,600 | — | — |
| 2013-11-21 | $11.18 | $27.79 | 16,200 | — | — |
| 2013-11-20 | $11.15 | $27.72 | 16,500 | — | — |
| 2013-11-19 | $11.19 | $27.82 | 36,000 | — | — |
| 2013-11-18 | $11.26 | $27.99 | 49,300 | — | — |
| 2013-11-15 | $11.18 | $27.79 | 22,900 | — | — |
| 2013-11-14 | $11.21 | $27.87 | 22,300 | — | — |
| 2013-11-13 | $11.21 | $27.87 | 63,300 | — | — |
| 2013-11-12 | $11.16 | $27.74 | 27,200 | — | — |
| 2013-11-11 | $11.34 | $28.19 | 7,700 | — | — |
| 2013-11-08 | $11.38 | $28.29 | 11,100 | — | — |
| 2013-11-07 | $11.63 | $28.91 | 43,300 | — | — |
| 2013-11-06 | $11.50 | $28.43 | 26,600 | — | — |
| 2013-11-05 | $11.52 | $28.47 | 29,100 | — | — |
| 2013-11-04 | $11.58 | $28.62 | 58,000 | — | — |
| 2013-11-01 | $11.58 | $28.62 | 17,400 | — | — |
| 2013-10-31 | $11.68 | $28.87 | 9,800 | — | — |
| 2013-10-30 | $11.79 | $29.14 | 8,500 | — | — |
| 2013-10-29 | $11.93 | $29.49 | 15,400 | — | — |
| 2013-10-28 | $11.91 | $29.44 | 20,300 | — | — |
| 2013-10-25 | $11.86 | $29.31 | 6,800 | — | — |
| 2013-10-24 | $11.79 | $29.14 | 9,900 | — | — |
| 2013-10-23 | $11.79 | $29.14 | 26,600 | — | — |
| 2013-10-22 | $11.65 | $28.80 | 6,400 | — | — |
| 2013-10-21 | $11.52 | $28.47 | 5,500 | — | — |
| 2013-10-18 | $11.57 | $28.60 | 6,900 | — | — |
| 2013-10-17 | $11.56 | $28.57 | 16,200 | — | — |
| 2013-10-16 | $11.32 | $27.98 | 21,300 | — | — |
| 2013-10-15 | $11.26 | $27.83 | 17,500 | — | — |
| 2013-10-14 | $11.25 | $27.81 | 13,800 | — | — |
| 2013-10-11 | $11.31 | $27.96 | 12,200 | — | — |
| 2013-10-10 | $11.35 | $28.05 | 8,300 | — | — |
| 2013-10-09 | $11.43 | $28.25 | 11,200 | — | — |
| 2013-10-08 | $11.36 | $28.08 | 10,400 | — | — |
| 2013-10-07 | $11.46 | $28.16 | 12,400 | — | — |
| 2013-10-04 | $11.60 | $28.51 | 27,600 | — | — |
| 2013-10-03 | $11.75 | $28.88 | 30,900 | — | — |
| 2013-10-02 | $11.65 | $28.63 | 6,200 | — | — |
| 2013-10-01 | $11.72 | $28.80 | 6,300 | — | — |
| 2013-09-30 | $11.81 | $29.02 | 5,700 | — | — |
| 2013-09-27 | $11.69 | $28.73 | 15,500 | — | — |
| 2013-09-26 | $11.76 | $28.90 | 11,800 | — | — |
| 2013-09-25 | $11.83 | $29.07 | 17,000 | — | — |
| 2013-09-24 | $11.80 | $29.00 | 30,400 | — | — |
| 2013-09-23 | $11.85 | $29.12 | 16,300 | — | — |
| 2013-09-20 | $11.67 | $28.68 | 16,100 | — | — |
| 2013-09-19 | $11.68 | $28.70 | 16,500 | — | — |
| 2013-09-18 | $11.76 | $28.90 | 15,500 | — | — |
| 2013-09-17 | $11.37 | $27.94 | 30,300 | — | — |
| 2013-09-16 | $11.27 | $27.70 | 35,000 | — | — |
| 2013-09-13 | $11.06 | $27.18 | 9,800 | — | — |
| 2013-09-12 | $10.93 | $26.86 | 22,800 | — | — |
| 2013-09-11 | $11.01 | $27.06 | 18,800 | — | — |
| 2013-09-10 | $11.13 | $27.35 | 18,200 | — | — |
| 2013-09-09 | $11.17 | $27.45 | 18,100 | — | — |
| 2013-09-06 | $11.25 | $27.65 | 24,000 | — | — |
| 2013-09-05 | $11.42 | $27.90 | 9,700 | — | — |
| 2013-09-04 | $11.29 | $27.59 | 17,700 | — | — |
| 2013-09-03 | $11.31 | $27.63 | 20,100 | — | — |
| 2013-08-30 | $11.39 | $27.83 | 23,200 | — | — |
| 2013-08-29 | $11.40 | $27.85 | 48,700 | — | — |
| 2013-08-28 | $11.53 | $28.17 | 23,100 | — | — |
| 2013-08-27 | $11.65 | $28.46 | 4,500 | — | — |
| 2013-08-26 | $11.63 | $28.42 | 20,600 | — | — |
| 2013-08-23 | $11.72 | $28.64 | 35,800 | — | — |
| 2013-08-22 | $11.54 | $28.20 | 19,700 | — | — |
| 2013-08-21 | $11.35 | $27.73 | 38,700 | — | — |
| 2013-08-20 | $11.25 | $27.49 | 28,000 | — | — |
| 2013-08-19 | $11.15 | $27.24 | 20,800 | — | — |
| 2013-08-16 | $11.22 | $27.41 | 21,300 | — | — |
| 2013-08-15 | $11.26 | $27.51 | 27,500 | — | — |
| 2013-08-14 | $11.46 | $28.00 | 18,300 | — | — |
| 2013-08-13 | $11.44 | $27.95 | 13,900 | — | — |
| 2013-08-12 | $11.51 | $28.12 | 28,300 | — | — |
| 2013-08-09 | $11.41 | $27.88 | 10,200 | — | — |
| 2013-08-08 | $11.53 | $28.17 | 13,500 | — | — |
| 2013-08-07 | $11.50 | $27.94 | 16,200 | — | — |
| 2013-08-06 | $11.61 | $28.20 | 7,200 | — | — |
| 2013-08-05 | $11.63 | $28.25 | 53,000 | — | — |
| 2013-08-02 | $12.01 | $29.18 | 175,400 | — | — |
| 2013-08-01 | $11.90 | $28.91 | 40,700 | — | — |
| 2013-07-31 | $11.83 | $28.74 | 68,500 | — | — |
| 2013-07-30 | $11.68 | $28.37 | 20,000 | — | — |
| 2013-07-29 | $11.65 | $28.30 | 35,200 | — | — |
| 2013-07-26 | $11.55 | $28.06 | 7,200 | — | — |
| 2013-07-25 | $11.59 | $28.16 | 14,200 | — | — |
| 2013-07-24 | $11.75 | $28.54 | 27,400 | — | — |
| 2013-07-23 | $11.77 | $28.59 | 25,100 | — | — |
| 2013-07-22 | $11.55 | $28.06 | 21,300 | — | — |
| 2013-07-19 | $11.76 | $28.57 | 57,800 | — | — |
| 2013-07-18 | $11.85 | $28.79 | 22,900 | — | — |
| 2013-07-17 | $11.87 | $28.84 | 7,700 | — | — |
| 2013-07-16 | $11.96 | $29.05 | 23,700 | — | — |
| 2013-07-15 | $11.89 | $28.88 | 7,500 | — | — |
| 2013-07-12 | $11.95 | $29.03 | 32,700 | — | — |
| 2013-07-11 | $11.95 | $29.03 | 25,400 | — | — |
| 2013-07-10 | $11.66 | $28.33 | 32,600 | — | — |
| 2013-07-09 | $11.92 | $28.96 | 13,000 | — | — |
| 2013-07-08 | $11.79 | $28.64 | 12,600 | — | — |
| 2013-07-05 | $11.95 | $28.87 | 25,100 | — | — |
| 2013-07-03 | $12.09 | $29.21 | 5,600 | — | — |
| 2013-07-02 | $12.29 | $29.69 | 37,000 | — | — |
| 2013-07-01 | $12.32 | $29.76 | 11,100 | — | — |
| 2013-06-28 | $12.24 | $29.57 | 12,000 | — | — |
| 2013-06-27 | $12.24 | $29.57 | 14,800 | — | — |
| 2013-06-26 | $12.16 | $29.38 | 36,800 | — | — |
| 2013-06-25 | $11.68 | $28.22 | 32,400 | — | — |
| 2013-06-24 | $11.80 | $28.51 | 59,900 | — | — |
| 2013-06-21 | $11.97 | $28.92 | 30,500 | — | — |
| 2013-06-20 | $12.22 | $29.52 | 19,900 | — | — |
| 2013-06-19 | $12.43 | $30.03 | 25,600 | — | — |
| 2013-06-18 | $12.29 | $29.69 | 29,200 | — | — |
| 2013-06-17 | $12.43 | $30.03 | 11,100 | — | — |
| 2013-06-14 | $12.59 | $30.42 | 38,800 | — | — |
| 2013-06-13 | $12.48 | $30.15 | 76,600 | — | — |
| 2013-06-12 | $12.49 | $30.17 | 38,900 | — | — |
| 2013-06-11 | $12.77 | $30.85 | 19,700 | — | — |
| 2013-06-10 | $12.83 | $31.00 | 15,800 | — | — |
| 2013-06-07 | $13.21 | $31.91 | 4,800 | — | — |
| 2013-06-06 | $13.30 | $32.13 | 18,700 | — | — |
| 2013-06-05 | $13.09 | $31.46 | 20,100 | — | — |
| 2013-06-04 | $12.88 | $30.96 | 33,600 | — | — |
| 2013-06-03 | $12.68 | $30.48 | 26,900 | — | — |
| 2013-05-31 | $12.80 | $30.77 | 70,800 | — | — |
| 2013-05-30 | $13.16 | $31.63 | 23,600 | — | — |
| 2013-05-29 | $13.40 | $32.21 | 5,700 | — | — |
| 2013-05-28 | $13.78 | $33.12 | 10,400 | — | — |
| 2013-05-24 | $13.80 | $33.17 | 17,500 | — | — |
| 2013-05-23 | $13.86 | $33.32 | 3,300 | — | — |
| 2013-05-22 | $13.77 | $33.10 | 21,600 | — | — |
| 2013-05-21 | $13.86 | $33.32 | 6,600 | — | — |
| 2013-05-20 | $13.91 | $33.44 | 8,200 | — | — |
| 2013-05-17 | $13.86 | $33.32 | 12,300 | — | — |
| 2013-05-16 | $14.00 | $33.65 | 8,700 | — | — |
| 2013-05-15 | $14.00 | $33.65 | 9,600 | — | — |
| 2013-05-14 | $14.07 | $33.82 | 13,200 | — | — |
| 2013-05-13 | $14.06 | $33.80 | 8,800 | — | — |
| 2013-05-10 | $14.07 | $33.82 | 9,900 | — | — |
| 2013-05-09 | $14.14 | $33.99 | 19,900 | — | — |
| 2013-05-08 | $14.11 | $33.92 | 11,200 | — | — |
| 2013-05-07 | $14.15 | $33.85 | 10,100 | — | — |
| 2013-05-06 | $14.05 | $33.61 | 9,600 | — | — |
| 2013-05-03 | $14.10 | $33.73 | 8,600 | — | — |
| 2013-05-02 | $14.27 | $34.14 | 4,600 | — | — |
| 2013-05-01 | $14.14 | $33.83 | 4,400 | — | — |
| 2013-04-30 | $14.21 | $34.00 | 800 | — | — |
| 2013-04-29 | $14.24 | $34.07 | 2,600 | — | — |
| 2013-04-26 | $14.17 | $33.90 | 8,000 | — | — |
| 2013-04-25 | $14.05 | $33.61 | 19,300 | — | — |
| 2013-04-24 | $14.02 | $33.54 | 16,400 | — | — |
| 2013-04-23 | $14.14 | $33.83 | 10,900 | — | — |
| 2013-04-22 | $14.12 | $33.78 | 2,900 | — | — |
| 2013-04-19 | $14.14 | $33.83 | 3,400 | — | — |
| 2013-04-18 | $14.09 | $33.71 | 7,100 | — | — |
| 2013-04-17 | $14.06 | $33.64 | 5,600 | — | — |
| 2013-04-16 | $14.09 | $33.71 | 5,400 | — | — |
| 2013-04-15 | $14.06 | $33.64 | 7,600 | — | — |
| 2013-04-12 | $14.07 | $33.66 | 3,800 | — | — |
| 2013-04-11 | $14.00 | $33.49 | 6,600 | — | — |
| 2013-04-10 | $14.00 | $33.49 | 12,200 | — | — |
| 2013-04-09 | $14.09 | $33.71 | 15,500 | — | — |
| 2013-04-08 | $14.05 | $33.61 | 3,800 | — | — |
| 2013-04-05 | $14.10 | $33.58 | 6,600 | — | — |
| 2013-04-04 | $13.79 | $32.84 | 11,400 | — | — |
| 2013-04-03 | $13.97 | $33.27 | 8,700 | — | — |
| 2013-04-02 | $14.02 | $33.39 | 35,300 | — | — |
| 2013-04-01 | $14.07 | $33.50 | 7,400 | — | — |
| 2013-03-28 | $14.06 | $33.48 | 15,700 | — | — |
| 2013-03-27 | $13.94 | $33.20 | 30,000 | — | — |
| 2013-03-26 | $14.12 | $33.62 | 23,000 | — | — |
| 2013-03-25 | $14.31 | $34.08 | 16,200 | — | — |
| 2013-03-22 | $14.60 | $34.77 | 5,400 | — | — |
| 2013-03-21 | $14.42 | $34.34 | 9,900 | — | — |
| 2013-03-20 | $14.61 | $34.79 | 13,400 | — | — |
| 2013-03-19 | $14.01 | $33.36 | 11,600 | — | — |
| 2013-03-18 | $14.09 | $33.55 | 27,400 | — | — |
| 2013-03-15 | $14.23 | $33.89 | 18,700 | — | — |
| 2013-03-14 | $14.45 | $34.41 | 15,300 | — | — |
| 2013-03-13 | $14.69 | $34.98 | 3,400 | — | — |
| 2013-03-12 | $14.67 | $34.93 | 6,600 | — | — |
| 2013-03-11 | $14.62 | $34.81 | 11,300 | — | — |
| 2013-03-08 | $14.55 | $34.65 | 6,100 | — | — |
| 2013-03-07 | $14.87 | $35.41 | 6,800 | — | — |
| 2013-03-06 | $14.82 | $35.13 | 4,400 | — | — |
| 2013-03-05 | $14.72 | $34.89 | 7,700 | — | — |
| 2013-03-04 | $14.73 | $34.92 | 7,000 | — | — |
| 2013-03-01 | $14.84 | $35.18 | 11,400 | — | — |
| 2013-02-28 | $14.90 | $35.32 | 5,100 | — | — |
| 2013-02-27 | $14.68 | $34.80 | 4,900 | — | — |
| 2013-02-26 | $14.57 | $34.54 | 6,000 | — | — |
| 2013-02-25 | $14.55 | $34.49 | 8,400 | — | — |
| 2013-02-22 | $14.65 | $34.73 | 21,700 | — | — |
| 2013-02-21 | $14.75 | $34.96 | 45,900 | — | — |
| 2013-02-20 | $14.82 | $35.13 | 13,600 | — | — |
| 2013-02-19 | $14.88 | $35.27 | 16,800 | — | — |
| 2013-02-15 | $14.91 | $35.34 | 8,200 | — | — |
| 2013-02-14 | $15.02 | $35.60 | 8,100 | — | — |
| 2013-02-13 | $15.36 | $36.41 | 12,800 | — | — |
| 2013-02-12 | $15.41 | $36.53 | 17,200 | — | — |
| 2013-02-11 | $15.25 | $36.15 | 5,000 | — | — |
| 2013-02-08 | $15.26 | $36.17 | 3,000 | — | — |
| 2013-02-07 | $15.24 | $36.12 | 12,800 | — | — |
| 2013-02-06 | $15.22 | $35.92 | 13,900 | — | — |
| 2013-02-05 | $15.04 | $35.49 | 10,300 | — | — |
| 2013-02-04 | $15.05 | $35.51 | 11,000 | — | — |
| 2013-02-01 | $14.93 | $35.23 | 20,200 | — | — |
| 2013-01-31 | $14.81 | $34.95 | 18,500 | — | — |
| 2013-01-30 | $14.90 | $35.16 | 25,500 | — | — |
| 2013-01-29 | $14.85 | $35.04 | 10,100 | — | — |
| 2013-01-28 | $14.87 | $35.09 | 36,200 | — | — |
| 2013-01-25 | $14.97 | $35.33 | 15,900 | — | — |
| 2013-01-24 | $14.79 | $34.90 | 2,600 | — | — |
| 2013-01-23 | $14.69 | $34.66 | 11,000 | — | — |
| 2013-01-22 | $14.54 | $34.31 | 13,900 | — | — |
| 2013-01-18 | $14.54 | $34.31 | 6,400 | — | — |
| 2013-01-17 | $14.59 | $34.43 | 12,600 | — | — |
| 2013-01-16 | $14.60 | $34.45 | 20,800 | — | — |
| 2013-01-15 | $14.49 | $34.19 | 21,800 | — | — |
| 2013-01-14 | $14.55 | $34.33 | 21,000 | — | — |
| 2013-01-11 | $14.59 | $34.43 | 15,300 | — | — |
| 2013-01-10 | $14.72 | $34.74 | 7,200 | — | — |
| 2013-01-09 | $14.80 | $34.92 | 10,600 | — | — |
| 2013-01-08 | $14.75 | $34.81 | 26,000 | — | — |
| 2013-01-07 | $15.00 | $35.24 | 38,700 | — | — |
| 2013-01-04 | $14.58 | $34.25 | 15,600 | — | — |
| 2013-01-03 | $14.55 | $34.18 | 14,000 | — | — |
| 2013-01-02 | $14.57 | $34.23 | 22,800 | — | — |