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
- 2007-05-25 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 | $12.88 | $12.88 | 999,600 | — | — |
| 2013-12-30 | $12.97 | $12.97 | 867,100 | — | — |
| 2013-12-27 | $12.95 | $12.95 | 770,200 | — | — |
| 2013-12-26 | $12.83 | $12.83 | 1,340,900 | — | — |
| 2013-12-24 | $13.44 | $13.44 | 701,100 | — | — |
| 2013-12-23 | $13.44 | $13.44 | 1,703,600 | — | — |
| 2013-12-20 | $13.01 | $13.01 | 2,270,600 | — | — |
| 2013-12-19 | $12.75 | $12.75 | 1,117,000 | — | — |
| 2013-12-18 | $12.43 | $12.43 | 1,236,000 | — | — |
| 2013-12-17 | $12.22 | $12.22 | 589,900 | — | — |
| 2013-12-16 | $12.24 | $12.24 | 1,133,200 | — | — |
| 2013-12-13 | $12.26 | $12.26 | 878,000 | — | — |
| 2013-12-12 | $12.22 | $12.22 | 1,157,700 | — | — |
| 2013-12-11 | $12.17 | $12.17 | 744,900 | — | — |
| 2013-12-10 | $12.22 | $12.22 | 924,600 | — | — |
| 2013-12-09 | $12.22 | $12.22 | 1,184,500 | — | — |
| 2013-12-06 | $12.03 | $12.03 | 783,800 | — | — |
| 2013-12-05 | $12.13 | $12.13 | 684,300 | — | — |
| 2013-12-04 | $12.15 | $12.15 | 667,200 | — | — |
| 2013-12-03 | $12.15 | $12.15 | 940,700 | — | — |
| 2013-12-02 | $12.32 | $12.32 | 600,800 | — | — |
| 2013-11-29 | $12.49 | $12.49 | 371,500 | — | — |
| 2013-11-27 | $12.52 | $12.52 | 512,000 | — | — |
| 2013-11-26 | $12.51 | $12.51 | 878,400 | — | — |
| 2013-11-25 | $12.44 | $12.44 | 566,600 | — | — |
| 2013-11-22 | $12.35 | $12.35 | 585,600 | — | — |
| 2013-11-21 | $12.58 | $12.58 | 992,400 | — | — |
| 2013-11-20 | $12.31 | $12.31 | 586,900 | — | — |
| 2013-11-19 | $12.21 | $12.21 | 835,500 | — | — |
| 2013-11-18 | $12.39 | $12.39 | 1,581,000 | — | — |
| 2013-11-15 | $12.98 | $12.98 | 1,675,200 | — | — |
| 2013-11-14 | $13.01 | $13.01 | 3,823,300 | — | — |
| 2013-11-13 | $12.28 | $12.28 | 2,366,100 | — | — |
| 2013-11-12 | $11.61 | $11.61 | 1,254,300 | — | — |
| 2013-11-11 | $11.72 | $11.72 | 901,600 | — | — |
| 2013-11-08 | $11.93 | $11.93 | 1,558,600 | — | — |
| 2013-11-07 | $11.33 | $11.33 | 1,329,600 | — | — |
| 2013-11-06 | $11.50 | $11.50 | 1,100,400 | — | — |
| 2013-11-05 | $11.55 | $11.55 | 902,800 | — | — |
| 2013-11-04 | $11.80 | $11.80 | 1,288,700 | — | — |
| 2013-11-01 | $11.58 | $11.58 | 1,228,100 | — | — |
| 2013-10-31 | $11.37 | $11.37 | 1,093,000 | — | — |
| 2013-10-30 | $11.67 | $11.67 | 1,458,700 | — | — |
| 2013-10-29 | $11.78 | $11.78 | 1,042,300 | — | — |
| 2013-10-28 | $11.80 | $11.80 | 1,014,000 | — | — |
| 2013-10-25 | $11.72 | $11.72 | 985,200 | — | — |
| 2013-10-24 | $11.83 | $11.83 | 959,800 | — | — |
| 2013-10-23 | $11.58 | $11.58 | 1,095,200 | — | — |
| 2013-10-22 | $11.88 | $11.88 | 1,841,000 | — | — |
| 2013-10-21 | $11.91 | $11.91 | 3,567,500 | — | — |
| 2013-10-18 | $11.48 | $11.48 | 1,445,700 | — | — |
| 2013-10-17 | $11.37 | $11.37 | 1,771,100 | — | — |
| 2013-10-16 | $11.61 | $11.61 | 1,305,000 | — | — |
| 2013-10-15 | $11.31 | $11.31 | 1,174,600 | — | — |
| 2013-10-14 | $11.50 | $11.50 | 1,335,400 | — | — |
| 2013-10-11 | $11.29 | $11.29 | 1,423,400 | — | — |
| 2013-10-10 | $11.42 | $11.42 | 2,150,400 | — | — |
| 2013-10-09 | $11.23 | $11.23 | 4,142,100 | — | — |
| 2013-10-08 | $11.38 | $11.38 | 7,725,600 | — | — |
| 2013-10-07 | $12.99 | $12.99 | 1,065,600 | — | — |
| 2013-10-04 | $13.15 | $13.15 | 1,226,200 | — | — |
| 2013-10-03 | $12.99 | $12.99 | 3,149,700 | — | — |
| 2013-10-02 | $13.79 | $13.79 | 2,055,900 | — | — |
| 2013-10-01 | $13.59 | $13.59 | 5,466,300 | — | — |
| 2013-09-30 | $12.77 | $12.77 | 796,000 | — | — |
| 2013-09-27 | $12.92 | $12.92 | 771,200 | — | — |
| 2013-09-26 | $12.83 | $12.83 | 852,900 | — | — |
| 2013-09-25 | $12.74 | $12.74 | 930,000 | — | — |
| 2013-09-24 | $12.81 | $12.81 | 915,800 | — | — |
| 2013-09-23 | $12.96 | $12.96 | 981,900 | — | — |
| 2013-09-20 | $12.94 | $12.94 | 1,429,700 | — | — |
| 2013-09-19 | $13.22 | $13.22 | 911,600 | — | — |
| 2013-09-18 | $13.32 | $13.32 | 2,273,900 | — | — |
| 2013-09-17 | $13.09 | $13.09 | 2,283,200 | — | — |
| 2013-09-16 | $12.43 | $12.43 | 699,300 | — | — |
| 2013-09-13 | $12.63 | $12.63 | 597,800 | — | — |
| 2013-09-12 | $12.75 | $12.75 | 1,198,400 | — | — |
| 2013-09-11 | $12.53 | $12.53 | 1,396,600 | — | — |
| 2013-09-10 | $12.48 | $12.48 | 1,892,300 | — | — |
| 2013-09-09 | $13.02 | $13.02 | 973,900 | — | — |
| 2013-09-06 | $12.81 | $12.81 | 1,030,200 | — | — |
| 2013-09-05 | $12.66 | $12.66 | 664,600 | — | — |
| 2013-09-04 | $12.73 | $12.73 | 1,139,300 | — | — |
| 2013-09-03 | $12.59 | $12.59 | 834,500 | — | — |
| 2013-08-30 | $12.58 | $12.58 | 941,000 | — | — |
| 2013-08-29 | $12.61 | $12.61 | 1,411,900 | — | — |
| 2013-08-28 | $12.26 | $12.26 | 857,300 | — | — |
| 2013-08-27 | $12.28 | $12.28 | 933,500 | — | — |
| 2013-08-26 | $12.59 | $12.59 | 727,000 | — | — |
| 2013-08-23 | $12.51 | $12.51 | 551,000 | — | — |
| 2013-08-22 | $12.37 | $12.37 | 390,400 | — | — |
| 2013-08-21 | $12.28 | $12.28 | 816,900 | — | — |
| 2013-08-20 | $12.43 | $12.43 | 739,900 | — | — |
| 2013-08-19 | $12.29 | $12.29 | 957,700 | — | — |
| 2013-08-16 | $12.54 | $12.54 | 1,069,800 | — | — |
| 2013-08-15 | $12.66 | $12.66 | 1,204,800 | — | — |
| 2013-08-14 | $12.99 | $12.99 | 755,600 | — | — |
| 2013-08-13 | $12.98 | $12.98 | 650,400 | — | — |
| 2013-08-12 | $13.03 | $13.03 | 932,800 | — | — |
| 2013-08-09 | $12.94 | $12.94 | 1,144,700 | — | — |
| 2013-08-08 | $12.75 | $12.75 | 1,244,200 | — | — |
| 2013-08-07 | $12.63 | $12.63 | 1,024,300 | — | — |
| 2013-08-06 | $12.98 | $12.98 | 1,216,500 | — | — |
| 2013-08-05 | $12.89 | $12.89 | 855,700 | — | — |
| 2013-08-02 | $12.80 | $12.80 | 983,100 | — | — |
| 2013-08-01 | $12.94 | $12.94 | 1,140,200 | — | — |
| 2013-07-31 | $12.91 | $12.91 | 2,045,800 | — | — |
| 2013-07-30 | $12.70 | $12.70 | 613,000 | — | — |
| 2013-07-29 | $12.69 | $12.69 | 647,300 | — | — |
| 2013-07-26 | $12.81 | $12.81 | 662,900 | — | — |
| 2013-07-25 | $12.97 | $12.97 | 861,500 | — | — |
| 2013-07-24 | $12.74 | $12.74 | 1,400,900 | — | — |
| 2013-07-23 | $13.19 | $13.19 | 639,700 | — | — |
| 2013-07-22 | $13.15 | $13.15 | 783,300 | — | — |
| 2013-07-19 | $13.00 | $13.00 | 756,900 | — | — |
| 2013-07-18 | $13.05 | $13.05 | 728,300 | — | — |
| 2013-07-17 | $12.93 | $12.93 | 659,500 | — | — |
| 2013-07-16 | $12.89 | $12.89 | 1,090,700 | — | — |
| 2013-07-15 | $13.11 | $13.11 | 624,500 | — | — |
| 2013-07-12 | $13.28 | $13.28 | 775,200 | — | — |
| 2013-07-11 | $13.43 | $13.43 | 747,400 | — | — |
| 2013-07-10 | $13.36 | $13.36 | 632,200 | — | — |
| 2013-07-09 | $13.37 | $13.37 | 766,600 | — | — |
| 2013-07-08 | $13.36 | $13.36 | 672,700 | — | — |
| 2013-07-05 | $13.46 | $13.46 | 821,400 | — | — |
| 2013-07-03 | $13.28 | $13.28 | 314,700 | — | — |
| 2013-07-02 | $13.10 | $13.10 | 1,125,600 | — | — |
| 2013-07-01 | $13.24 | $13.24 | 1,178,800 | — | — |
| 2013-06-28 | $13.20 | $13.20 | 1,205,500 | — | — |
| 2013-06-27 | $13.29 | $13.29 | 1,463,600 | — | — |
| 2013-06-26 | $12.70 | $12.70 | 764,500 | — | — |
| 2013-06-25 | $12.72 | $12.72 | 701,800 | — | — |
| 2013-06-24 | $12.25 | $12.25 | 949,000 | — | — |
| 2013-06-21 | $12.59 | $12.59 | 1,104,300 | — | — |
| 2013-06-20 | $12.52 | $12.52 | 1,194,200 | — | — |
| 2013-06-19 | $12.92 | $12.92 | 615,500 | — | — |
| 2013-06-18 | $13.13 | $13.13 | 484,900 | — | — |
| 2013-06-17 | $13.07 | $13.07 | 573,500 | — | — |
| 2013-06-14 | $12.95 | $12.95 | 536,600 | — | — |
| 2013-06-13 | $13.10 | $13.10 | 755,400 | — | — |
| 2013-06-12 | $12.86 | $12.86 | 799,100 | — | — |
| 2013-06-11 | $12.95 | $12.95 | 777,500 | — | — |
| 2013-06-10 | $13.40 | $13.40 | 855,800 | — | — |
| 2013-06-07 | $13.29 | $13.29 | 977,600 | — | — |
| 2013-06-06 | $13.06 | $13.06 | 828,800 | — | — |
| 2013-06-05 | $12.85 | $12.85 | 1,289,300 | — | — |
| 2013-06-04 | $13.26 | $13.26 | 987,000 | — | — |
| 2013-06-03 | $13.41 | $13.41 | 944,000 | — | — |
| 2013-05-31 | $13.27 | $13.27 | 826,300 | — | — |
| 2013-05-30 | $13.53 | $13.53 | 942,500 | — | — |
| 2013-05-29 | $13.45 | $13.45 | 675,500 | — | — |
| 2013-05-28 | $13.51 | $13.51 | 991,000 | — | — |
| 2013-05-24 | $13.27 | $13.27 | 698,400 | — | — |
| 2013-05-23 | $13.35 | $13.35 | 1,223,200 | — | — |
| 2013-05-22 | $13.32 | $13.32 | 2,023,800 | — | — |
| 2013-05-21 | $14.30 | $14.30 | 2,317,300 | — | — |
| 2013-05-20 | $13.96 | $13.96 | 1,255,800 | — | — |
| 2013-05-17 | $13.65 | $13.65 | 941,800 | — | — |
| 2013-05-16 | $13.25 | $13.25 | 710,400 | — | — |
| 2013-05-15 | $13.48 | $13.48 | 1,126,500 | — | — |
| 2013-05-14 | $13.64 | $13.64 | 1,170,000 | — | — |
| 2013-05-13 | $13.41 | $13.41 | 1,049,200 | — | — |
| 2013-05-10 | $13.38 | $13.38 | 879,600 | — | — |
| 2013-05-09 | $13.17 | $13.17 | 2,052,400 | — | — |
| 2013-05-08 | $13.76 | $13.76 | 1,149,900 | — | — |
| 2013-05-07 | $13.84 | $13.84 | 1,283,700 | — | — |
| 2013-05-06 | $13.74 | $13.74 | 1,107,000 | — | — |
| 2013-05-03 | $13.19 | $13.19 | 1,158,300 | — | — |
| 2013-05-02 | $13.28 | $13.28 | 951,500 | — | — |
| 2013-05-01 | $12.68 | $12.68 | 1,119,000 | — | — |
| 2013-04-30 | $13.19 | $13.19 | 875,200 | — | — |
| 2013-04-29 | $13.27 | $13.27 | 1,050,700 | — | — |
| 2013-04-26 | $13.05 | $13.05 | 1,211,000 | — | — |
| 2013-04-25 | $13.23 | $13.23 | 2,948,200 | — | — |
| 2013-04-24 | $13.18 | $13.18 | 1,952,900 | — | — |
| 2013-04-23 | $12.26 | $12.26 | 995,300 | — | — |
| 2013-04-22 | $12.09 | $12.09 | 685,400 | — | — |
| 2013-04-19 | $12.01 | $12.01 | 644,700 | — | — |
| 2013-04-18 | $12.12 | $12.12 | 918,700 | — | — |
| 2013-04-17 | $12.05 | $12.05 | 1,045,000 | — | — |
| 2013-04-16 | $12.21 | $12.21 | 1,122,200 | — | — |
| 2013-04-15 | $12.02 | $12.02 | 1,690,200 | — | — |
| 2013-04-12 | $12.75 | $12.75 | 892,900 | — | — |
| 2013-04-11 | $13.11 | $13.11 | 895,400 | — | — |
| 2013-04-10 | $12.94 | $12.94 | 1,058,600 | — | — |
| 2013-04-09 | $13.01 | $13.01 | 1,334,600 | — | — |
| 2013-04-08 | $12.43 | $12.43 | 675,300 | — | — |
| 2013-04-05 | $12.43 | $12.43 | 799,300 | — | — |
| 2013-04-04 | $12.33 | $12.33 | 904,000 | — | — |
| 2013-04-03 | $12.33 | $12.33 | 1,482,700 | — | — |
| 2013-04-02 | $12.40 | $12.40 | 993,700 | — | — |
| 2013-04-01 | $12.62 | $12.62 | 1,000,000 | — | — |
| 2013-03-28 | $13.00 | $13.00 | 919,000 | — | — |
| 2013-03-27 | $12.97 | $12.97 | 1,072,300 | — | — |
| 2013-03-26 | $13.27 | $13.27 | 806,200 | — | — |
| 2013-03-25 | $13.44 | $13.44 | 836,200 | — | — |
| 2013-03-22 | $13.37 | $13.37 | 1,105,300 | — | — |
| 2013-03-21 | $13.61 | $13.61 | 1,064,700 | — | — |
| 2013-03-20 | $13.91 | $13.91 | 764,500 | — | — |
| 2013-03-19 | $13.93 | $13.93 | 1,545,200 | — | — |
| 2013-03-18 | $14.25 | $14.25 | 1,763,000 | — | — |
| 2013-03-15 | $14.39 | $14.39 | 3,442,900 | — | — |
| 2013-03-14 | $14.48 | $14.48 | 2,515,200 | — | — |
| 2013-03-13 | $13.73 | $13.73 | 979,000 | — | — |
| 2013-03-12 | $13.73 | $13.73 | 1,759,700 | — | — |
| 2013-03-11 | $14.08 | $14.08 | 2,699,400 | — | — |
| 2013-03-08 | $13.33 | $13.33 | 1,512,600 | — | — |
| 2013-03-07 | $13.21 | $13.21 | 1,573,800 | — | — |
| 2013-03-06 | $13.04 | $13.04 | 1,502,500 | — | — |
| 2013-03-05 | $12.64 | $12.64 | 994,300 | — | — |
| 2013-03-04 | $12.72 | $12.72 | 1,036,700 | — | — |
| 2013-03-01 | $12.85 | $12.85 | 1,645,500 | — | — |
| 2013-02-28 | $12.58 | $12.58 | 1,237,800 | — | — |
| 2013-02-27 | $12.48 | $12.48 | 966,200 | — | — |
| 2013-02-26 | $12.13 | $12.13 | 908,400 | — | — |
| 2013-02-25 | $12.03 | $12.03 | 934,300 | — | — |
| 2013-02-22 | $12.35 | $12.35 | 707,700 | — | — |
| 2013-02-21 | $12.32 | $12.32 | 1,245,900 | — | — |
| 2013-02-20 | $12.48 | $12.48 | 1,386,600 | — | — |
| 2013-02-19 | $12.94 | $12.94 | 1,000,300 | — | — |
| 2013-02-15 | $13.03 | $13.03 | 1,131,900 | — | — |
| 2013-02-14 | $13.08 | $13.08 | 916,000 | — | — |
| 2013-02-13 | $12.88 | $12.88 | 1,825,100 | — | — |
| 2013-02-12 | $13.32 | $13.32 | 1,220,000 | — | — |
| 2013-02-11 | $13.42 | $13.42 | 1,524,700 | — | — |
| 2013-02-08 | $13.18 | $13.18 | 1,628,200 | — | — |
| 2013-02-07 | $12.71 | $12.71 | 1,565,500 | — | — |
| 2013-02-06 | $12.52 | $12.52 | 1,191,300 | — | — |
| 2013-02-05 | $12.49 | $12.49 | 895,200 | — | — |
| 2013-02-04 | $12.47 | $12.47 | 1,093,100 | — | — |
| 2013-02-01 | $12.78 | $12.78 | 1,152,000 | — | — |
| 2013-01-31 | $12.81 | $12.81 | 731,500 | — | — |
| 2013-01-30 | $12.79 | $12.79 | 986,700 | — | — |
| 2013-01-29 | $13.02 | $13.02 | 893,000 | — | — |
| 2013-01-28 | $12.96 | $12.96 | 1,298,700 | — | — |
| 2013-01-25 | $13.19 | $13.19 | 820,100 | — | — |
| 2013-01-24 | $13.22 | $13.22 | 1,005,400 | — | — |
| 2013-01-23 | $13.53 | $13.53 | 934,500 | — | — |
| 2013-01-22 | $13.79 | $13.79 | 889,700 | — | — |
| 2013-01-18 | $13.76 | $13.76 | 953,000 | — | — |
| 2013-01-17 | $13.84 | $13.84 | 834,700 | — | — |
| 2013-01-16 | $13.76 | $13.76 | 921,900 | — | — |
| 2013-01-15 | $13.99 | $13.99 | 705,000 | — | — |
| 2013-01-14 | $14.11 | $14.11 | 1,888,000 | — | — |
| 2013-01-11 | $13.80 | $13.80 | 596,600 | — | — |
| 2013-01-10 | $13.76 | $13.76 | 646,800 | — | — |
| 2013-01-09 | $13.74 | $13.74 | 1,344,800 | — | — |
| 2013-01-08 | $13.70 | $13.70 | 1,119,700 | — | — |
| 2013-01-07 | $13.81 | $13.81 | 785,100 | — | — |
| 2013-01-04 | $13.73 | $13.73 | 1,153,800 | — | — |
| 2013-01-03 | $13.66 | $13.66 | 2,334,400 | — | — |
| 2013-01-02 | $13.11 | $13.11 | 2,599,900 | — | — |