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
- 1999-04-01 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 | $12.11 | $28.79 | 513,700 | — | — |
| 2013-12-30 | $12.09 | $28.74 | 447,900 | — | — |
| 2013-12-27 | $12.11 | $28.79 | 627,200 | — | — |
| 2013-12-26 | $12.10 | $28.76 | 527,900 | — | — |
| 2013-12-24 | $12.12 | $28.81 | 697,600 | — | — |
| 2013-12-23 | $12.14 | $28.86 | 916,400 | — | — |
| 2013-12-20 | $12.13 | $28.83 | 3,691,200 | — | — |
| 2013-12-19 | $12.27 | $29.17 | 765,000 | — | — |
| 2013-12-18 | $12.31 | $29.26 | 961,600 | — | — |
| 2013-12-17 | $12.50 | $29.12 | 1,124,500 | — | — |
| 2013-12-16 | $12.38 | $28.84 | 721,400 | — | — |
| 2013-12-13 | $12.15 | $28.30 | 801,700 | — | — |
| 2013-12-12 | $12.09 | $28.16 | 656,800 | — | — |
| 2013-12-11 | $12.02 | $28.00 | 912,500 | — | — |
| 2013-12-10 | $12.06 | $28.09 | 1,093,500 | — | — |
| 2013-12-09 | $12.19 | $28.40 | 685,600 | — | — |
| 2013-12-06 | $12.12 | $28.23 | 901,900 | — | — |
| 2013-12-05 | $11.92 | $27.77 | 569,500 | — | — |
| 2013-12-04 | $11.81 | $27.51 | 1,340,600 | — | — |
| 2013-12-03 | $11.88 | $27.67 | 705,500 | — | — |
| 2013-12-02 | $11.90 | $27.72 | 1,379,200 | — | — |
| 2013-11-29 | $12.06 | $28.09 | 574,300 | — | — |
| 2013-11-27 | $12.00 | $27.95 | 1,403,300 | — | — |
| 2013-11-26 | $12.04 | $28.05 | 1,672,400 | — | — |
| 2013-11-25 | $12.04 | $28.05 | 634,500 | — | — |
| 2013-11-22 | $12.07 | $28.12 | 425,600 | — | — |
| 2013-11-21 | $12.06 | $28.09 | 433,000 | — | — |
| 2013-11-20 | $11.94 | $27.81 | 550,900 | — | — |
| 2013-11-19 | $12.15 | $27.88 | 548,300 | — | — |
| 2013-11-18 | $12.13 | $27.84 | 672,300 | — | — |
| 2013-11-15 | $12.30 | $28.23 | 472,600 | — | — |
| 2013-11-14 | $12.32 | $28.27 | 450,200 | — | — |
| 2013-11-13 | $12.30 | $28.23 | 436,100 | — | — |
| 2013-11-12 | $12.25 | $28.11 | 720,700 | — | — |
| 2013-11-11 | $12.37 | $28.39 | 474,100 | — | — |
| 2013-11-08 | $12.40 | $28.46 | 4,301,600 | — | — |
| 2013-11-07 | $12.21 | $28.02 | 1,795,400 | — | — |
| 2013-11-06 | $12.52 | $28.73 | 522,600 | — | — |
| 2013-11-05 | $12.42 | $28.50 | 980,800 | — | — |
| 2013-11-04 | $12.50 | $28.69 | 763,900 | — | — |
| 2013-11-01 | $12.52 | $28.73 | 922,000 | — | — |
| 2013-10-31 | $12.67 | $29.08 | 826,800 | — | — |
| 2013-10-30 | $12.84 | $29.47 | 709,600 | — | — |
| 2013-10-29 | $13.10 | $29.89 | 525,500 | — | — |
| 2013-10-28 | $13.17 | $30.05 | 432,400 | — | — |
| 2013-10-25 | $13.16 | $30.03 | 530,100 | — | — |
| 2013-10-24 | $13.10 | $29.89 | 649,600 | — | — |
| 2013-10-23 | $13.06 | $29.80 | 773,700 | — | — |
| 2013-10-22 | $13.02 | $29.71 | 606,000 | — | — |
| 2013-10-21 | $12.98 | $29.62 | 648,900 | — | — |
| 2013-10-18 | $12.88 | $29.39 | 808,900 | — | — |
| 2013-10-17 | $12.72 | $29.02 | 763,800 | — | — |
| 2013-10-16 | $12.68 | $28.93 | 732,300 | — | — |
| 2013-10-15 | $12.59 | $28.73 | 616,300 | — | — |
| 2013-10-14 | $12.70 | $28.98 | 1,022,200 | — | — |
| 2013-10-11 | $12.81 | $29.23 | 664,100 | — | — |
| 2013-10-10 | $12.57 | $28.68 | 477,800 | — | — |
| 2013-10-09 | $12.27 | $28.00 | 648,700 | — | — |
| 2013-10-08 | $12.26 | $27.97 | 889,600 | — | — |
| 2013-10-07 | $12.24 | $27.93 | 473,700 | — | — |
| 2013-10-04 | $12.33 | $28.13 | 292,600 | — | — |
| 2013-10-03 | $12.27 | $28.00 | 669,200 | — | — |
| 2013-10-02 | $12.35 | $28.18 | 528,400 | — | — |
| 2013-10-01 | $12.47 | $28.45 | 640,000 | — | — |
| 2013-09-30 | $12.43 | $28.36 | 523,300 | — | — |
| 2013-09-27 | $12.38 | $28.25 | 423,700 | — | — |
| 2013-09-26 | $12.45 | $28.41 | 322,900 | — | — |
| 2013-09-25 | $12.43 | $28.36 | 318,400 | — | — |
| 2013-09-24 | $12.42 | $28.34 | 1,308,700 | — | — |
| 2013-09-23 | $12.39 | $28.27 | 886,300 | — | — |
| 2013-09-20 | $12.55 | $28.64 | 1,011,600 | — | — |
| 2013-09-19 | $12.54 | $28.61 | 588,300 | — | — |
| 2013-09-18 | $12.60 | $28.75 | 708,400 | — | — |
| 2013-09-17 | $12.61 | $28.77 | 579,500 | — | — |
| 2013-09-16 | $12.56 | $28.66 | 445,000 | — | — |
| 2013-09-13 | $12.50 | $28.52 | 276,400 | — | — |
| 2013-09-12 | $12.42 | $28.34 | 343,600 | — | — |
| 2013-09-11 | $12.49 | $28.50 | 537,000 | — | — |
| 2013-09-10 | $12.51 | $28.55 | 723,300 | — | — |
| 2013-09-09 | $12.44 | $28.39 | 555,400 | — | — |
| 2013-09-06 | $12.34 | $28.16 | 728,800 | — | — |
| 2013-09-05 | $12.32 | $28.11 | 746,000 | — | — |
| 2013-09-04 | $12.18 | $27.79 | 566,500 | — | — |
| 2013-09-03 | $12.24 | $27.93 | 684,000 | — | — |
| 2013-08-30 | $12.24 | $27.93 | 611,100 | — | — |
| 2013-08-29 | $12.36 | $28.20 | 515,400 | — | — |
| 2013-08-28 | $12.34 | $28.16 | 420,300 | — | — |
| 2013-08-27 | $12.34 | $28.16 | 613,400 | — | — |
| 2013-08-26 | $12.60 | $28.75 | 565,900 | — | — |
| 2013-08-23 | $12.70 | $28.98 | 291,400 | — | — |
| 2013-08-22 | $12.70 | $28.98 | 291,300 | — | — |
| 2013-08-21 | $12.58 | $28.71 | 640,100 | — | — |
| 2013-08-20 | $12.71 | $29.00 | 802,800 | — | — |
| 2013-08-19 | $12.59 | $28.73 | 640,700 | — | — |
| 2013-08-16 | $12.69 | $28.96 | 634,700 | — | — |
| 2013-08-15 | $12.69 | $28.96 | 812,500 | — | — |
| 2013-08-14 | $12.76 | $29.12 | 759,900 | — | — |
| 2013-08-13 | $12.69 | $28.96 | 645,000 | — | — |
| 2013-08-12 | $12.70 | $28.98 | 404,000 | — | — |
| 2013-08-09 | $12.70 | $28.98 | 724,500 | — | — |
| 2013-08-08 | $12.71 | $29.00 | 689,800 | — | — |
| 2013-08-07 | $12.62 | $28.80 | 769,500 | — | — |
| 2013-08-06 | $12.68 | $28.93 | 533,600 | — | — |
| 2013-08-05 | $12.72 | $29.02 | 901,000 | — | — |
| 2013-08-02 | $12.74 | $29.07 | 560,000 | — | — |
| 2013-08-01 | $12.74 | $29.07 | 878,000 | — | — |
| 2013-07-31 | $12.61 | $28.77 | 1,021,800 | — | — |
| 2013-07-30 | $12.65 | $28.69 | 1,276,900 | — | — |
| 2013-07-29 | $12.66 | $28.72 | 482,000 | — | — |
| 2013-07-26 | $12.68 | $28.76 | 787,400 | — | — |
| 2013-07-25 | $12.75 | $28.92 | 829,900 | — | — |
| 2013-07-24 | $12.79 | $29.01 | 807,800 | — | — |
| 2013-07-23 | $12.83 | $29.10 | 1,154,300 | — | — |
| 2013-07-22 | $12.79 | $29.01 | 864,100 | — | — |
| 2013-07-19 | $12.73 | $28.88 | 2,590,000 | — | — |
| 2013-07-18 | $12.70 | $28.81 | 1,472,100 | — | — |
| 2013-07-17 | $12.49 | $28.33 | 1,310,800 | — | — |
| 2013-07-16 | $12.37 | $28.06 | 1,299,300 | — | — |
| 2013-07-15 | $12.41 | $28.15 | 1,734,200 | — | — |
| 2013-07-12 | $12.23 | $27.74 | 2,187,300 | — | — |
| 2013-07-11 | $12.24 | $27.76 | 1,574,100 | — | — |
| 2013-07-10 | $12.35 | $28.01 | 1,673,800 | — | — |
| 2013-07-09 | $12.42 | $28.17 | 1,739,800 | — | — |
| 2013-07-08 | $12.44 | $28.22 | 2,115,200 | — | — |
| 2013-07-05 | $12.25 | $27.79 | 1,387,400 | — | — |
| 2013-07-03 | $12.20 | $27.67 | 711,500 | — | — |
| 2013-07-02 | $12.31 | $27.92 | 1,311,700 | — | — |
| 2013-07-01 | $12.19 | $27.65 | 1,917,000 | — | — |
| 2013-06-28 | $12.15 | $27.56 | 20,636,000 | — | — |
| 2013-06-27 | $12.23 | $27.74 | 1,064,100 | — | — |
| 2013-06-26 | $12.14 | $27.54 | 789,000 | — | — |
| 2013-06-25 | $12.05 | $27.33 | 887,700 | — | — |
| 2013-06-24 | $12.00 | $27.22 | 900,400 | — | — |
| 2013-06-21 | $11.94 | $27.08 | 758,000 | — | — |
| 2013-06-20 | $11.86 | $26.90 | 533,200 | — | — |
| 2013-06-19 | $11.89 | $26.97 | 448,400 | — | — |
| 2013-06-18 | $11.99 | $27.20 | 504,200 | — | — |
| 2013-06-17 | $12.05 | $27.33 | 691,300 | — | — |
| 2013-06-14 | $11.88 | $26.95 | 255,600 | — | — |
| 2013-06-13 | $12.05 | $27.33 | 706,800 | — | — |
| 2013-06-12 | $11.87 | $26.92 | 388,600 | — | — |
| 2013-06-11 | $11.84 | $26.86 | 405,800 | — | — |
| 2013-06-10 | $11.88 | $26.95 | 300,900 | — | — |
| 2013-06-07 | $11.87 | $26.92 | 349,100 | — | — |
| 2013-06-06 | $11.84 | $26.86 | 398,200 | — | — |
| 2013-06-05 | $11.79 | $26.74 | 348,200 | — | — |
| 2013-06-04 | $11.86 | $26.90 | 446,600 | — | — |
| 2013-06-03 | $11.89 | $26.97 | 798,100 | — | — |
| 2013-05-31 | $11.86 | $26.90 | 678,000 | — | — |
| 2013-05-30 | $11.90 | $26.99 | 424,400 | — | — |
| 2013-05-29 | $11.88 | $26.95 | 561,300 | — | — |
| 2013-05-28 | $12.00 | $27.22 | 346,800 | — | — |
| 2013-05-24 | $11.97 | $27.15 | 225,800 | — | — |
| 2013-05-23 | $11.98 | $27.17 | 342,900 | — | — |
| 2013-05-22 | $11.99 | $27.20 | 418,200 | — | — |
| 2013-05-21 | $12.11 | $27.47 | 585,800 | — | — |
| 2013-05-20 | $12.12 | $27.49 | 537,000 | — | — |
| 2013-05-17 | $12.02 | $27.26 | 455,300 | — | — |
| 2013-05-16 | $11.98 | $27.17 | 599,100 | — | — |
| 2013-05-15 | $11.97 | $27.15 | 417,600 | — | — |
| 2013-05-14 | $12.00 | $27.22 | 554,200 | — | — |
| 2013-05-13 | $11.94 | $27.08 | 242,700 | — | — |
| 2013-05-10 | $11.95 | $27.11 | 158,300 | — | — |
| 2013-05-09 | $11.92 | $27.04 | 290,000 | — | — |
| 2013-05-08 | $11.99 | $27.20 | 535,600 | — | — |
| 2013-05-07 | $11.96 | $27.13 | 665,200 | — | — |
| 2013-05-06 | $11.88 | $26.95 | 558,300 | — | — |
| 2013-05-03 | $11.83 | $26.83 | 861,100 | — | — |
| 2013-05-02 | $11.80 | $26.77 | 959,400 | — | — |
| 2013-05-01 | $11.73 | $26.61 | 1,352,300 | — | — |
| 2013-04-30 | $11.83 | $26.66 | 883,600 | — | — |
| 2013-04-29 | $11.90 | $26.82 | 653,100 | — | — |
| 2013-04-26 | $11.88 | $26.78 | 613,500 | — | — |
| 2013-04-25 | $11.91 | $26.84 | 323,600 | — | — |
| 2013-04-24 | $11.88 | $26.78 | 392,300 | — | — |
| 2013-04-23 | $11.86 | $26.73 | 607,900 | — | — |
| 2013-04-22 | $11.76 | $26.51 | 492,400 | — | — |
| 2013-04-19 | $11.79 | $26.57 | 312,800 | — | — |
| 2013-04-18 | $11.79 | $26.57 | 709,600 | — | — |
| 2013-04-17 | $11.83 | $26.66 | 626,700 | — | — |
| 2013-04-16 | $11.83 | $26.66 | 542,300 | — | — |
| 2013-04-15 | $11.83 | $26.66 | 891,100 | — | — |
| 2013-04-12 | $11.96 | $26.96 | 627,500 | — | — |
| 2013-04-11 | $11.90 | $26.82 | 379,800 | — | — |
| 2013-04-10 | $11.93 | $26.89 | 799,200 | — | — |
| 2013-04-09 | $11.89 | $26.80 | 917,700 | — | — |
| 2013-04-08 | $11.98 | $27.00 | 503,500 | — | — |
| 2013-04-05 | $11.88 | $26.78 | 468,800 | — | — |
| 2013-04-04 | $11.93 | $26.89 | 269,000 | — | — |
| 2013-04-03 | $11.90 | $26.82 | 630,800 | — | — |
| 2013-04-02 | $11.92 | $26.87 | 667,700 | — | — |
| 2013-04-01 | $11.98 | $27.00 | 648,200 | — | — |
| 2013-03-28 | $12.07 | $27.20 | 794,800 | — | — |
| 2013-03-27 | $12.08 | $27.23 | 320,500 | — | — |
| 2013-03-26 | $12.05 | $27.16 | 686,200 | — | — |
| 2013-03-25 | $11.95 | $26.93 | 479,100 | — | — |
| 2013-03-22 | $11.93 | $26.89 | 390,200 | — | — |
| 2013-03-21 | $11.96 | $26.96 | 625,200 | — | — |
| 2013-03-20 | $11.93 | $26.89 | 957,200 | — | — |
| 2013-03-19 | $12.00 | $27.05 | 767,200 | — | — |
| 2013-03-18 | $11.99 | $27.02 | 2,032,800 | — | — |
| 2013-03-15 | $12.09 | $27.25 | 1,694,400 | — | — |
| 2013-03-14 | $12.05 | $27.16 | 1,174,300 | — | — |
| 2013-03-13 | $11.92 | $26.87 | 544,400 | — | — |
| 2013-03-12 | $11.94 | $26.91 | 1,743,300 | — | — |
| 2013-03-11 | $11.96 | $26.96 | 1,201,500 | — | — |
| 2013-03-08 | $12.09 | $27.25 | 1,289,500 | — | — |
| 2013-03-07 | $12.04 | $27.14 | 681,000 | — | — |
| 2013-03-06 | $12.03 | $27.11 | 1,748,000 | — | — |
| 2013-03-05 | $11.92 | $26.87 | 574,000 | — | — |
| 2013-03-04 | $11.90 | $26.82 | 506,300 | — | — |
| 2013-03-01 | $11.91 | $26.84 | 631,500 | — | — |
| 2013-02-28 | $11.83 | $26.66 | 1,155,200 | — | — |
| 2013-02-27 | $11.88 | $26.78 | 567,100 | — | — |
| 2013-02-26 | $11.83 | $26.66 | 846,200 | — | — |
| 2013-02-25 | $11.78 | $26.55 | 782,100 | — | — |
| 2013-02-22 | $11.87 | $26.75 | 640,600 | — | — |
| 2013-02-21 | $11.80 | $26.60 | 548,800 | — | — |
| 2013-02-20 | $11.86 | $26.73 | 693,900 | — | — |
| 2013-02-19 | $11.97 | $26.98 | 909,600 | — | — |
| 2013-02-15 | $11.94 | $26.91 | 893,800 | — | — |
| 2013-02-14 | $11.92 | $26.87 | 567,400 | — | — |
| 2013-02-13 | $11.93 | $26.89 | 421,600 | — | — |
| 2013-02-12 | $11.87 | $26.75 | 942,700 | — | — |
| 2013-02-11 | $11.87 | $26.75 | 907,700 | — | — |
| 2013-02-08 | $11.75 | $26.48 | 878,800 | — | — |
| 2013-02-07 | $11.72 | $26.42 | 846,400 | — | — |
| 2013-02-06 | $11.71 | $26.39 | 1,406,800 | — | — |
| 2013-02-05 | $11.71 | $26.39 | 1,478,000 | — | — |
| 2013-02-04 | $11.82 | $26.64 | 1,318,600 | — | — |
| 2013-02-01 | $11.85 | $26.71 | 1,114,300 | — | — |
| 2013-01-31 | $11.75 | $26.48 | 744,000 | — | — |
| 2013-01-30 | $11.75 | $26.48 | 1,302,900 | — | — |
| 2013-01-29 | $11.91 | $26.67 | 1,031,800 | — | — |
| 2013-01-28 | $11.88 | $26.61 | 802,500 | — | — |
| 2013-01-25 | $11.86 | $26.56 | 570,600 | — | — |
| 2013-01-24 | $11.85 | $26.54 | 791,600 | — | — |
| 2013-01-23 | $11.95 | $26.76 | 678,400 | — | — |
| 2013-01-22 | $11.92 | $26.70 | 557,300 | — | — |
| 2013-01-18 | $11.87 | $26.59 | 474,800 | — | — |
| 2013-01-17 | $11.81 | $26.45 | 829,300 | — | — |
| 2013-01-16 | $11.93 | $26.72 | 948,500 | — | — |
| 2013-01-15 | $11.88 | $26.61 | 641,800 | — | — |
| 2013-01-14 | $11.86 | $26.56 | 441,800 | — | — |
| 2013-01-11 | $11.88 | $26.61 | 730,900 | — | — |
| 2013-01-10 | $11.86 | $26.56 | 638,800 | — | — |
| 2013-01-09 | $11.80 | $26.43 | 843,400 | — | — |
| 2013-01-08 | $11.77 | $26.36 | 1,013,700 | — | — |
| 2013-01-07 | $11.72 | $26.25 | 652,500 | — | — |
| 2013-01-04 | $11.86 | $26.56 | 789,700 | — | — |
| 2013-01-03 | $11.79 | $26.41 | 968,600 | — | — |
| 2013-01-02 | $11.76 | $26.34 | 1,082,200 | — | — |