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
- 1980-03-17 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 | $10.50 | $16.28 | 42,300 | — | — |
| 2013-12-30 | $10.35 | $16.04 | 60,300 | — | — |
| 2013-12-27 | $10.08 | $15.62 | 19,700 | — | — |
| 2013-12-26 | $10.13 | $15.70 | 27,700 | — | — |
| 2013-12-24 | $10.28 | $15.93 | 22,800 | — | — |
| 2013-12-23 | $10.15 | $15.73 | 46,700 | — | — |
| 2013-12-20 | $10.08 | $15.62 | 216,300 | — | — |
| 2013-12-19 | $9.75 | $15.11 | 36,100 | — | — |
| 2013-12-18 | $9.95 | $15.42 | 48,000 | — | — |
| 2013-12-17 | $9.78 | $15.16 | 22,000 | — | — |
| 2013-12-16 | $9.68 | $15.00 | 42,700 | — | — |
| 2013-12-13 | $9.83 | $15.24 | 75,200 | — | — |
| 2013-12-12 | $9.67 | $14.99 | 69,000 | — | — |
| 2013-12-11 | $9.58 | $14.85 | 52,600 | — | — |
| 2013-12-10 | $9.53 | $14.77 | 44,900 | — | — |
| 2013-12-09 | $9.78 | $15.16 | 36,800 | — | — |
| 2013-12-06 | $9.81 | $15.21 | 37,700 | — | — |
| 2013-12-05 | $9.59 | $14.87 | 31,800 | — | — |
| 2013-12-04 | $9.36 | $14.51 | 35,700 | — | — |
| 2013-12-03 | $9.82 | $15.22 | 32,300 | — | — |
| 2013-12-02 | $9.56 | $14.82 | 45,200 | — | — |
| 2013-11-29 | $9.91 | $15.36 | 16,300 | — | — |
| 2013-11-27 | $9.94 | $15.41 | 25,300 | — | — |
| 2013-11-26 | $9.67 | $14.99 | 43,900 | — | — |
| 2013-11-25 | $9.58 | $14.85 | 40,300 | — | — |
| 2013-11-22 | $9.53 | $14.77 | 29,000 | — | — |
| 2013-11-21 | $9.59 | $14.87 | 40,700 | — | — |
| 2013-11-20 | $9.30 | $14.42 | 69,400 | — | — |
| 2013-11-19 | $9.28 | $14.29 | 33,700 | — | — |
| 2013-11-18 | $9.61 | $14.80 | 20,900 | — | — |
| 2013-11-15 | $9.74 | $15.00 | 40,800 | — | — |
| 2013-11-14 | $9.65 | $14.86 | 25,700 | — | — |
| 2013-11-13 | $9.73 | $14.98 | 35,100 | — | — |
| 2013-11-12 | $9.69 | $14.92 | 21,700 | — | — |
| 2013-11-11 | $9.72 | $14.97 | 156,100 | — | — |
| 2013-11-08 | $9.85 | $15.17 | 68,700 | — | — |
| 2013-11-07 | $9.43 | $14.52 | 70,500 | — | — |
| 2013-11-06 | $9.50 | $14.63 | 35,200 | — | — |
| 2013-11-05 | $9.32 | $14.35 | 57,000 | — | — |
| 2013-11-04 | $9.35 | $14.40 | 100,200 | — | — |
| 2013-11-01 | $9.15 | $14.09 | 222,200 | — | — |
| 2013-10-31 | $9.56 | $14.72 | 228,400 | — | — |
| 2013-10-30 | $10.82 | $16.66 | 52,100 | — | — |
| 2013-10-29 | $11.03 | $16.99 | 37,800 | — | — |
| 2013-10-28 | $10.78 | $16.60 | 36,700 | — | — |
| 2013-10-25 | $10.94 | $16.85 | 42,200 | — | — |
| 2013-10-24 | $10.94 | $16.85 | 29,900 | — | — |
| 2013-10-23 | $10.90 | $16.79 | 89,800 | — | — |
| 2013-10-22 | $11.00 | $16.94 | 45,600 | — | — |
| 2013-10-21 | $10.93 | $16.83 | 97,600 | — | — |
| 2013-10-18 | $11.00 | $16.94 | 98,200 | — | — |
| 2013-10-17 | $10.95 | $16.86 | 47,700 | — | — |
| 2013-10-16 | $10.95 | $16.86 | 55,100 | — | — |
| 2013-10-15 | $10.94 | $16.85 | 43,700 | — | — |
| 2013-10-14 | $10.92 | $16.82 | 43,700 | — | — |
| 2013-10-11 | $10.83 | $16.68 | 41,000 | — | — |
| 2013-10-10 | $10.75 | $16.56 | 22,500 | — | — |
| 2013-10-09 | $10.60 | $16.32 | 45,100 | — | — |
| 2013-10-08 | $10.69 | $16.46 | 46,400 | — | — |
| 2013-10-07 | $10.77 | $16.59 | 36,900 | — | — |
| 2013-10-04 | $11.00 | $16.94 | 67,300 | — | — |
| 2013-10-03 | $10.78 | $16.60 | 54,100 | — | — |
| 2013-10-02 | $10.89 | $16.77 | 61,100 | — | — |
| 2013-10-01 | $11.00 | $16.94 | 51,400 | — | — |
| 2013-09-30 | $10.91 | $16.80 | 46,700 | — | — |
| 2013-09-27 | $10.90 | $16.79 | 19,300 | — | — |
| 2013-09-26 | $11.00 | $16.94 | 74,500 | — | — |
| 2013-09-25 | $11.00 | $16.94 | 37,300 | — | — |
| 2013-09-24 | $11.02 | $16.97 | 55,100 | — | — |
| 2013-09-23 | $10.70 | $16.48 | 46,400 | — | — |
| 2013-09-20 | $10.66 | $16.42 | 104,300 | — | — |
| 2013-09-19 | $10.70 | $16.48 | 14,300 | — | — |
| 2013-09-18 | $10.70 | $16.48 | 26,100 | — | — |
| 2013-09-17 | $10.58 | $16.29 | 44,200 | — | — |
| 2013-09-16 | $10.42 | $16.05 | 24,200 | — | — |
| 2013-09-13 | $10.42 | $16.05 | 9,400 | — | — |
| 2013-09-12 | $10.40 | $16.02 | 15,300 | — | — |
| 2013-09-11 | $10.42 | $16.05 | 33,600 | — | — |
| 2013-09-10 | $10.46 | $16.11 | 41,900 | — | — |
| 2013-09-09 | $10.42 | $16.05 | 16,300 | — | — |
| 2013-09-06 | $10.20 | $15.71 | 20,100 | — | — |
| 2013-09-05 | $10.34 | $15.92 | 27,600 | — | — |
| 2013-09-04 | $10.25 | $15.79 | 29,800 | — | — |
| 2013-09-03 | $10.13 | $15.60 | 30,400 | — | — |
| 2013-08-30 | $9.93 | $15.29 | 51,100 | — | — |
| 2013-08-29 | $10.56 | $16.26 | 33,400 | — | — |
| 2013-08-28 | $10.01 | $15.42 | 17,200 | — | — |
| 2013-08-27 | $10.08 | $15.43 | 32,900 | — | — |
| 2013-08-26 | $10.70 | $16.38 | 27,700 | — | — |
| 2013-08-23 | $10.76 | $16.47 | 25,400 | — | — |
| 2013-08-22 | $10.75 | $16.46 | 31,500 | — | — |
| 2013-08-21 | $10.47 | $16.03 | 25,400 | — | — |
| 2013-08-20 | $10.44 | $15.98 | 18,800 | — | — |
| 2013-08-19 | $10.28 | $15.74 | 29,800 | — | — |
| 2013-08-16 | $10.29 | $15.75 | 35,900 | — | — |
| 2013-08-15 | $10.60 | $16.23 | 56,300 | — | — |
| 2013-08-14 | $11.20 | $17.15 | 47,300 | — | — |
| 2013-08-13 | $11.10 | $16.99 | 39,200 | — | — |
| 2013-08-12 | $11.24 | $17.21 | 27,800 | — | — |
| 2013-08-09 | $11.45 | $17.53 | 19,600 | — | — |
| 2013-08-08 | $11.56 | $17.70 | 34,500 | — | — |
| 2013-08-07 | $11.47 | $17.56 | 23,000 | — | — |
| 2013-08-06 | $11.52 | $17.64 | 68,700 | — | — |
| 2013-08-05 | $11.42 | $17.48 | 165,600 | — | — |
| 2013-08-02 | $11.61 | $17.77 | 32,000 | — | — |
| 2013-08-01 | $11.71 | $17.93 | 61,700 | — | — |
| 2013-07-31 | $11.80 | $18.06 | 89,000 | — | — |
| 2013-07-30 | $11.86 | $18.16 | 48,500 | — | — |
| 2013-07-29 | $12.07 | $18.48 | 45,600 | — | — |
| 2013-07-26 | $12.40 | $18.98 | 40,300 | — | — |
| 2013-07-25 | $12.75 | $19.52 | 52,700 | — | — |
| 2013-07-24 | $12.56 | $19.23 | 44,600 | — | — |
| 2013-07-23 | $12.88 | $19.72 | 40,500 | — | — |
| 2013-07-22 | $12.96 | $19.84 | 50,500 | — | — |
| 2013-07-19 | $12.81 | $19.61 | 48,300 | — | — |
| 2013-07-18 | $12.95 | $19.82 | 36,800 | — | — |
| 2013-07-17 | $12.97 | $19.86 | 103,400 | — | — |
| 2013-07-16 | $13.18 | $20.18 | 87,000 | — | — |
| 2013-07-15 | $13.26 | $20.30 | 174,100 | — | — |
| 2013-07-12 | $13.25 | $20.28 | 48,700 | — | — |
| 2013-07-11 | $13.16 | $20.15 | 64,100 | — | — |
| 2013-07-10 | $13.09 | $20.04 | 49,800 | — | — |
| 2013-07-09 | $13.01 | $19.92 | 63,600 | — | — |
| 2013-07-08 | $12.85 | $19.67 | 94,800 | — | — |
| 2013-07-05 | $12.95 | $19.82 | 58,300 | — | — |
| 2013-07-03 | $12.57 | $19.24 | 55,200 | — | — |
| 2013-07-02 | $12.51 | $19.15 | 97,600 | — | — |
| 2013-07-01 | $12.52 | $19.17 | 76,400 | — | — |
| 2013-06-28 | $12.50 | $19.14 | 233,500 | — | — |
| 2013-06-27 | $12.77 | $19.55 | 190,100 | — | — |
| 2013-06-26 | $12.40 | $18.98 | 182,400 | — | — |
| 2013-06-25 | $12.16 | $18.62 | 102,800 | — | — |
| 2013-06-24 | $11.84 | $18.13 | 95,900 | — | — |
| 2013-06-21 | $11.85 | $18.14 | 128,900 | — | — |
| 2013-06-20 | $11.57 | $17.71 | 126,400 | — | — |
| 2013-06-19 | $11.57 | $17.71 | 28,000 | — | — |
| 2013-06-18 | $11.66 | $17.76 | 57,600 | — | — |
| 2013-06-17 | $11.60 | $17.67 | 45,300 | — | — |
| 2013-06-14 | $11.43 | $17.41 | 31,300 | — | — |
| 2013-06-13 | $11.55 | $17.59 | 20,800 | — | — |
| 2013-06-12 | $11.39 | $17.35 | 45,700 | — | — |
| 2013-06-11 | $11.39 | $17.35 | 34,200 | — | — |
| 2013-06-10 | $11.54 | $17.58 | 47,100 | — | — |
| 2013-06-07 | $11.43 | $17.41 | 59,100 | — | — |
| 2013-06-06 | $11.16 | $17.00 | 57,100 | — | — |
| 2013-06-05 | $11.20 | $17.06 | 68,200 | — | — |
| 2013-06-04 | $11.40 | $17.36 | 74,700 | — | — |
| 2013-06-03 | $11.87 | $18.08 | 119,100 | — | — |
| 2013-05-31 | $11.06 | $16.84 | 38,600 | — | — |
| 2013-05-30 | $11.37 | $17.32 | 68,100 | — | — |
| 2013-05-29 | $11.39 | $17.35 | 30,000 | — | — |
| 2013-05-28 | $11.41 | $17.38 | 74,700 | — | — |
| 2013-05-24 | $11.32 | $17.24 | 46,500 | — | — |
| 2013-05-23 | $11.28 | $17.18 | 51,000 | — | — |
| 2013-05-22 | $11.08 | $16.87 | 64,700 | — | — |
| 2013-05-21 | $10.99 | $16.74 | 27,500 | — | — |
| 2013-05-20 | $10.84 | $16.51 | 32,600 | — | — |
| 2013-05-17 | $10.72 | $16.33 | 62,600 | — | — |
| 2013-05-16 | $10.59 | $16.13 | 28,200 | — | — |
| 2013-05-15 | $10.53 | $16.04 | 38,200 | — | — |
| 2013-05-14 | $10.39 | $15.82 | 49,400 | — | — |
| 2013-05-13 | $10.05 | $15.31 | 49,500 | — | — |
| 2013-05-10 | $10.04 | $15.29 | 23,300 | — | — |
| 2013-05-09 | $9.94 | $15.14 | 58,500 | — | — |
| 2013-05-08 | $9.94 | $15.14 | 39,400 | — | — |
| 2013-05-07 | $9.80 | $14.93 | 20,600 | — | — |
| 2013-05-06 | $9.70 | $14.77 | 20,400 | — | — |
| 2013-05-03 | $9.76 | $14.86 | 47,200 | — | — |
| 2013-05-02 | $9.28 | $14.13 | 79,500 | — | — |
| 2013-05-01 | $9.15 | $13.94 | 118,800 | — | — |
| 2013-04-30 | $9.57 | $14.58 | 44,200 | — | — |
| 2013-04-29 | $9.59 | $14.61 | 24,000 | — | — |
| 2013-04-26 | $9.46 | $14.41 | 41,900 | — | — |
| 2013-04-25 | $9.51 | $14.48 | 45,000 | — | — |
| 2013-04-24 | $9.36 | $14.26 | 24,400 | — | — |
| 2013-04-23 | $9.15 | $13.94 | 24,200 | — | — |
| 2013-04-22 | $9.06 | $13.80 | 29,300 | — | — |
| 2013-04-19 | $9.05 | $13.78 | 25,900 | — | — |
| 2013-04-18 | $8.99 | $13.69 | 56,700 | — | — |
| 2013-04-17 | $8.87 | $13.51 | 56,000 | — | — |
| 2013-04-16 | $8.88 | $13.52 | 76,500 | — | — |
| 2013-04-15 | $8.65 | $13.17 | 94,500 | — | — |
| 2013-04-12 | $9.07 | $13.81 | 25,000 | — | — |
| 2013-04-11 | $9.54 | $14.53 | 30,800 | — | — |
| 2013-04-10 | $9.42 | $14.35 | 43,200 | — | — |
| 2013-04-09 | $9.14 | $13.92 | 33,900 | — | — |
| 2013-04-08 | $9.19 | $14.00 | 36,000 | — | — |
| 2013-04-05 | $8.85 | $13.48 | 73,500 | — | — |
| 2013-04-04 | $8.96 | $13.65 | 25,800 | — | — |
| 2013-04-03 | $9.05 | $13.78 | 47,800 | — | — |
| 2013-04-02 | $9.18 | $13.98 | 97,100 | — | — |
| 2013-04-01 | $9.23 | $14.06 | 48,300 | — | — |
| 2013-03-28 | $9.36 | $14.26 | 92,900 | — | — |
| 2013-03-27 | $9.39 | $14.30 | 31,900 | — | — |
| 2013-03-26 | $9.44 | $14.38 | 31,800 | — | — |
| 2013-03-25 | $9.39 | $14.30 | 31,700 | — | — |
| 2013-03-22 | $9.33 | $14.21 | 23,700 | — | — |
| 2013-03-21 | $9.31 | $14.18 | 20,800 | — | — |
| 2013-03-20 | $9.34 | $14.22 | 57,600 | — | — |
| 2013-03-19 | $9.30 | $14.16 | 60,200 | — | — |
| 2013-03-18 | $9.43 | $14.36 | 19,000 | — | — |
| 2013-03-15 | $9.54 | $14.53 | 103,600 | — | — |
| 2013-03-14 | $9.62 | $14.65 | 20,700 | — | — |
| 2013-03-13 | $9.63 | $14.67 | 30,600 | — | — |
| 2013-03-12 | $9.35 | $14.24 | 34,900 | — | — |
| 2013-03-11 | $9.37 | $14.27 | 46,700 | — | — |
| 2013-03-08 | $9.77 | $14.88 | 41,500 | — | — |
| 2013-03-07 | $10.00 | $15.23 | 36,800 | — | — |
| 2013-03-06 | $9.55 | $14.54 | 19,000 | — | — |
| 2013-03-05 | $9.73 | $14.82 | 32,100 | — | — |
| 2013-03-04 | $9.48 | $14.44 | 59,200 | — | — |
| 2013-03-01 | $9.63 | $14.67 | 66,300 | — | — |
| 2013-02-28 | $10.06 | $15.23 | 28,600 | — | — |
| 2013-02-27 | $9.91 | $15.00 | 56,300 | — | — |
| 2013-02-26 | $10.03 | $15.18 | 24,800 | — | — |
| 2013-02-25 | $9.98 | $15.11 | 38,200 | — | — |
| 2013-02-22 | $10.59 | $16.03 | 36,300 | — | — |
| 2013-02-21 | $10.39 | $15.73 | 25,300 | — | — |
| 2013-02-20 | $10.03 | $15.18 | 54,700 | — | — |
| 2013-02-19 | $10.32 | $15.62 | 31,200 | — | — |
| 2013-02-15 | $10.05 | $15.21 | 43,600 | — | — |
| 2013-02-14 | $10.27 | $15.55 | 14,700 | — | — |
| 2013-02-13 | $10.36 | $15.68 | 52,100 | — | — |
| 2013-02-12 | $10.26 | $15.53 | 28,900 | — | — |
| 2013-02-11 | $10.27 | $15.55 | 21,900 | — | — |
| 2013-02-08 | $10.17 | $15.40 | 31,300 | — | — |
| 2013-02-07 | $10.18 | $15.41 | 18,400 | — | — |
| 2013-02-06 | $10.24 | $15.50 | 47,600 | — | — |
| 2013-02-05 | $10.27 | $15.55 | 51,000 | — | — |
| 2013-02-04 | $10.30 | $15.59 | 72,000 | — | — |
| 2013-02-01 | $10.85 | $16.43 | 60,400 | — | — |
| 2013-01-31 | $10.48 | $15.87 | 75,200 | — | — |
| 2013-01-30 | $10.63 | $16.09 | 53,000 | — | — |
| 2013-01-29 | $11.00 | $16.65 | 46,400 | — | — |
| 2013-01-28 | $10.79 | $16.34 | 42,100 | — | — |
| 2013-01-25 | $10.31 | $15.61 | 32,800 | — | — |
| 2013-01-24 | $10.49 | $15.88 | 87,400 | — | — |
| 2013-01-23 | $10.54 | $15.96 | 42,100 | — | — |
| 2013-01-22 | $10.68 | $16.17 | 70,400 | — | — |
| 2013-01-18 | $10.55 | $15.97 | 73,700 | — | — |
| 2013-01-17 | $10.45 | $15.82 | 40,100 | — | — |
| 2013-01-16 | $10.31 | $15.61 | 38,800 | — | — |
| 2013-01-15 | $10.43 | $15.79 | 24,700 | — | — |
| 2013-01-14 | $10.49 | $15.88 | 36,800 | — | — |
| 2013-01-11 | $10.64 | $16.11 | 25,100 | — | — |
| 2013-01-10 | $10.56 | $15.99 | 15,500 | — | — |
| 2013-01-09 | $10.67 | $16.15 | 38,100 | — | — |
| 2013-01-08 | $10.40 | $15.74 | 85,500 | — | — |
| 2013-01-07 | $10.86 | $16.44 | 42,700 | — | — |
| 2013-01-04 | $10.84 | $16.41 | 50,900 | — | — |
| 2013-01-03 | $11.21 | $16.97 | 43,100 | — | — |
| 2013-01-02 | $11.42 | $17.29 | 112,900 | — | — |