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
- 2012-02-22 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 | $11.84 | $12.20 | 6,100 | — | — |
| 2013-12-30 | $11.52 | $11.87 | 19,600 | — | — |
| 2013-12-27 | $11.69 | $12.05 | 19,400 | — | — |
| 2013-12-26 | $11.65 | $12.01 | 16,500 | — | — |
| 2013-12-24 | $11.19 | $11.53 | 700 | — | — |
| 2013-12-23 | $11.33 | $11.68 | 6,400 | — | — |
| 2013-12-20 | $11.14 | $11.48 | 17,200 | — | — |
| 2013-12-19 | $11.00 | $11.34 | 3,200 | — | — |
| 2013-12-18 | $11.17 | $11.51 | 48,100 | — | — |
| 2013-12-17 | $11.13 | $11.47 | 235,300 | — | — |
| 2013-12-16 | $10.77 | $11.10 | 11,000 | — | — |
| 2013-12-13 | $10.73 | $11.06 | 75,800 | — | — |
| 2013-12-12 | $9.98 | $10.29 | 41,100 | — | — |
| 2013-12-11 | $10.25 | $10.56 | 29,500 | — | — |
| 2013-12-10 | $10.28 | $10.60 | 34,400 | — | — |
| 2013-12-09 | $10.12 | $10.43 | 25,400 | — | — |
| 2013-12-06 | $10.09 | $10.40 | 19,200 | — | — |
| 2013-12-05 | $10.23 | $10.54 | 16,900 | — | — |
| 2013-12-04 | $10.29 | $10.61 | 21,100 | — | — |
| 2013-12-03 | $10.39 | $10.71 | 22,300 | — | — |
| 2013-12-02 | $10.51 | $10.83 | 11,800 | — | — |
| 2013-11-29 | $10.76 | $11.09 | 22,100 | — | — |
| 2013-11-27 | $11.00 | $11.34 | 4,800 | — | — |
| 2013-11-26 | $10.85 | $11.18 | 3,700 | — | — |
| 2013-11-25 | $11.12 | $11.46 | 15,500 | — | — |
| 2013-11-22 | $11.13 | $11.47 | 19,100 | — | — |
| 2013-11-21 | $11.01 | $11.35 | 1,700 | — | — |
| 2013-11-20 | $11.35 | $11.70 | 24,000 | — | — |
| 2013-11-19 | $11.51 | $11.86 | 40,200 | — | — |
| 2013-11-18 | $11.75 | $12.11 | 19,500 | — | — |
| 2013-11-15 | $11.54 | $11.89 | 9,200 | — | — |
| 2013-11-14 | $11.50 | $11.85 | 25,500 | — | — |
| 2013-11-13 | $11.59 | $11.76 | 6,800 | — | — |
| 2013-11-12 | $11.62 | $11.79 | 5,200 | — | — |
| 2013-11-11 | $11.90 | $12.07 | 300 | — | — |
| 2013-11-08 | $11.68 | $11.85 | 5,100 | — | — |
| 2013-11-07 | $11.77 | $11.94 | 24,100 | — | — |
| 2013-11-06 | $11.75 | $11.92 | 124,100 | — | — |
| 2013-11-05 | $11.72 | $11.89 | 8,600 | — | — |
| 2013-11-04 | $11.83 | $12.00 | 2,200 | — | — |
| 2013-11-01 | $11.89 | $12.06 | 1,500 | — | — |
| 2013-10-31 | $11.88 | $12.05 | 1,200 | — | — |
| 2013-10-30 | $11.80 | $11.97 | 800 | — | — |
| 2013-10-29 | $11.80 | $11.97 | 22,300 | — | — |
| 2013-10-28 | $12.04 | $12.22 | 77,500 | — | — |
| 2013-10-25 | $11.50 | $11.67 | 7,000 | — | — |
| 2013-10-24 | $11.59 | $11.76 | 12,900 | — | — |
| 2013-10-23 | $11.51 | $11.68 | 176,800 | — | — |
| 2013-10-22 | $11.30 | $11.47 | 299,800 | — | — |
| 2013-10-21 | $11.45 | $11.62 | 9,000 | — | — |
| 2013-10-18 | $11.42 | $11.59 | 29,600 | — | — |
| 2013-10-17 | $11.25 | $11.41 | 2,800 | — | — |
| 2013-10-16 | $11.27 | $11.43 | 98,900 | — | — |
| 2013-10-15 | $11.56 | $11.73 | 21,200 | — | — |
| 2013-10-14 | $11.96 | $12.13 | 400 | — | — |
| 2013-10-11 | $11.86 | $12.03 | 51,000 | — | — |
| 2013-10-10 | $11.71 | $11.88 | 22,200 | — | — |
| 2013-10-09 | $11.61 | $11.78 | 13,300 | — | — |
| 2013-10-08 | $11.38 | $11.55 | 12,600 | — | — |
| 2013-10-07 | $11.72 | $11.89 | 10,400 | — | — |
| 2013-10-04 | $11.82 | $11.99 | 1,500 | — | — |
| 2013-10-03 | $11.80 | $11.97 | 20,200 | — | — |
| 2013-10-02 | $11.80 | $11.97 | 1,500 | — | — |
| 2013-10-01 | $11.61 | $11.78 | 35,700 | — | — |
| 2013-09-30 | $11.70 | $11.87 | 8,300 | — | — |
| 2013-09-27 | $11.75 | $11.92 | 2,300 | — | — |
| 2013-09-26 | $11.93 | $12.10 | 21,000 | — | — |
| 2013-09-25 | $12.40 | $12.58 | 37,100 | — | — |
| 2013-09-24 | $12.21 | $12.39 | 6,000 | — | — |
| 2013-09-23 | $12.10 | $12.28 | 2,500 | — | — |
| 2013-09-20 | $11.80 | $11.97 | 13,600 | — | — |
| 2013-09-19 | $12.39 | $12.57 | 1,500 | — | — |
| 2013-09-18 | $12.59 | $12.77 | 29,000 | — | — |
| 2013-09-17 | $12.52 | $12.70 | 17,700 | — | — |
| 2013-09-16 | $12.60 | $12.78 | 30,200 | — | — |
| 2013-09-13 | $12.69 | $12.88 | 16,800 | — | — |
| 2013-09-12 | $12.53 | $12.71 | 11,600 | — | — |
| 2013-09-11 | $12.67 | $12.86 | 5,900 | — | — |
| 2013-09-10 | $12.45 | $12.63 | 1,400 | — | — |
| 2013-09-09 | $12.64 | $12.82 | 27,700 | — | — |
| 2013-09-06 | $12.41 | $12.59 | 12,500 | — | — |
| 2013-09-05 | $12.50 | $12.68 | 5,200 | — | — |
| 2013-09-04 | $12.50 | $12.68 | 7,000 | — | — |
| 2013-09-03 | $12.22 | $12.40 | 36,100 | — | — |
| 2013-08-30 | $12.40 | $12.58 | 24,700 | — | — |
| 2013-08-29 | $12.30 | $12.48 | 47,700 | — | — |
| 2013-08-28 | $12.16 | $12.34 | 6,300 | — | — |
| 2013-08-27 | $12.30 | $12.48 | 63,400 | — | — |
| 2013-08-26 | $12.73 | $12.92 | 3,300 | — | — |
| 2013-08-23 | $12.94 | $13.13 | 17,200 | — | — |
| 2013-08-22 | $13.45 | $13.65 | 29,000 | — | — |
| 2013-08-21 | $13.25 | $13.44 | 24,300 | — | — |
| 2013-08-20 | $13.11 | $13.30 | 23,600 | — | — |
| 2013-08-19 | $13.05 | $13.24 | 54,900 | — | — |
| 2013-08-16 | $13.14 | $13.33 | 6,100 | — | — |
| 2013-08-15 | $12.99 | $13.18 | 3,300 | — | — |
| 2013-08-14 | $12.99 | $13.18 | 117,200 | — | — |
| 2013-08-13 | $12.83 | $13.02 | 18,200 | — | — |
| 2013-08-12 | $12.85 | $13.04 | 33,700 | — | — |
| 2013-08-09 | $12.58 | $12.76 | 15,900 | — | — |
| 2013-08-08 | $12.45 | $12.63 | 3,900 | — | — |
| 2013-08-07 | $12.52 | $12.70 | 6,700 | — | — |
| 2013-08-06 | $12.79 | $12.98 | 3,600 | — | — |
| 2013-08-05 | $12.80 | $12.99 | 700 | — | — |
| 2013-08-02 | $12.80 | $12.99 | 3,400 | — | — |
| 2013-08-01 | $12.85 | $13.04 | 10,800 | — | — |
| 2013-07-31 | $12.69 | $12.88 | 23,200 | — | — |
| 2013-07-30 | $12.20 | $12.38 | 7,400 | — | — |
| 2013-07-29 | $12.10 | $12.28 | 3,800 | — | — |
| 2013-07-26 | $12.34 | $12.52 | 1,300 | — | — |
| 2013-07-25 | $12.25 | $12.43 | 20,800 | — | — |
| 2013-07-24 | $12.30 | $12.48 | 42,700 | — | — |
| 2013-07-23 | $12.50 | $12.68 | 17,900 | — | — |
| 2013-07-22 | $12.53 | $12.71 | 47,500 | — | — |
| 2013-07-19 | $12.40 | $12.58 | 5,800 | — | — |
| 2013-07-18 | $12.33 | $12.51 | 12,700 | — | — |
| 2013-07-17 | $12.20 | $12.38 | 24,100 | — | — |
| 2013-07-16 | $12.00 | $12.18 | 46,500 | — | — |
| 2013-07-15 | $11.85 | $12.02 | 8,000 | — | — |
| 2013-07-12 | $12.03 | $12.21 | 44,900 | — | — |
| 2013-07-11 | $11.99 | $12.17 | 11,900 | — | — |
| 2013-07-10 | $12.10 | $12.28 | 7,300 | — | — |
| 2013-07-09 | $12.71 | $12.90 | 29,800 | — | — |
| 2013-07-08 | $12.19 | $12.37 | 4,200 | — | — |
| 2013-07-05 | $12.53 | $12.71 | 102,300 | — | — |
| 2013-07-03 | $12.41 | $12.59 | 600 | — | — |
| 2013-07-02 | $12.40 | $12.58 | 183,100 | — | — |
| 2013-07-01 | $12.50 | $12.68 | 3,900 | — | — |
| 2013-06-28 | $12.73 | $12.92 | 4,900 | — | — |
| 2013-06-27 | $12.68 | $12.87 | 600 | — | — |
| 2013-06-26 | $12.37 | $12.55 | 24,600 | — | — |
| 2013-06-25 | $12.35 | $12.53 | 6,400 | — | — |
| 2013-06-24 | $12.34 | $12.52 | 3,400 | — | — |
| 2013-06-21 | $12.33 | $12.51 | 78,400 | — | — |
| 2013-06-20 | $13.04 | $13.23 | 25,900 | — | — |
| 2013-06-19 | $13.40 | $13.60 | 14,600 | — | — |
| 2013-06-18 | $13.73 | $13.93 | 800 | — | — |
| 2013-06-17 | $13.78 | $13.98 | 109,500 | — | — |
| 2013-06-14 | $13.01 | $13.20 | 5,200 | — | — |
| 2013-06-13 | $13.18 | $13.37 | 13,900 | — | — |
| 2013-06-12 | $12.81 | $13.00 | 31,400 | — | — |
| 2013-06-11 | $12.42 | $12.60 | 2,800 | — | — |
| 2013-06-10 | $13.00 | $13.19 | 55,000 | — | — |
| 2013-06-07 | $12.94 | $13.13 | 9,900 | — | — |
| 2013-06-06 | $12.51 | $12.69 | 2,600 | — | — |
| 2013-06-05 | $12.70 | $12.89 | 5,400 | — | — |
| 2013-06-04 | $12.85 | $13.04 | 3,800 | — | — |
| 2013-06-03 | $12.40 | $12.58 | 18,200 | — | — |
| 2013-05-31 | $12.75 | $12.94 | 13,600 | — | — |
| 2013-05-30 | $13.06 | $13.25 | 10,900 | — | — |
| 2013-05-29 | $13.39 | $13.59 | 52,700 | — | — |
| 2013-05-28 | $13.66 | $13.86 | 90,500 | — | — |
| 2013-05-24 | $13.61 | $13.81 | 18,900 | — | — |
| 2013-05-23 | $13.75 | $13.95 | 33,900 | — | — |
| 2013-05-22 | $14.00 | $14.20 | 2,300 | — | — |
| 2013-05-21 | $13.84 | $14.04 | 1,300 | — | — |
| 2013-05-20 | $13.85 | $14.05 | 19,500 | — | — |
| 2013-05-17 | $13.65 | $13.85 | 115,200 | — | — |
| 2013-05-16 | $13.85 | $14.05 | 20,800 | — | — |
| 2013-05-15 | $14.41 | $14.62 | 33,800 | — | — |
| 2013-05-14 | $14.83 | $15.05 | 17,400 | — | — |
| 2013-05-13 | $15.00 | $15.22 | 32,800 | — | — |
| 2013-05-10 | $15.10 | $15.32 | 15,300 | — | — |
| 2013-05-09 | $15.05 | $15.27 | 144,800 | — | — |
| 2013-05-08 | $14.82 | $15.04 | 11,600 | — | — |
| 2013-05-07 | $14.72 | $14.94 | 600 | — | — |
| 2013-05-06 | $14.72 | $14.94 | 19,000 | — | — |
| 2013-05-03 | $14.21 | $14.42 | 6,100 | — | — |
| 2013-05-02 | $14.30 | $14.51 | 11,100 | — | — |
| 2013-05-01 | $14.24 | $14.45 | 7,000 | — | — |
| 2013-04-30 | $14.21 | $14.42 | 65,000 | — | — |
| 2013-04-29 | $13.99 | $14.19 | 57,100 | — | — |
| 2013-04-26 | $14.03 | $14.24 | 44,800 | — | — |
| 2013-04-25 | $14.17 | $14.38 | 17,500 | — | — |
| 2013-04-24 | $14.00 | $14.20 | 44,100 | — | — |
| 2013-04-23 | $14.03 | $14.24 | 83,900 | — | — |
| 2013-04-22 | $14.19 | $14.40 | 600 | — | — |
| 2013-04-19 | $14.44 | $14.65 | 14,700 | — | — |
| 2013-04-18 | $14.25 | $14.46 | 2,100 | — | — |
| 2013-04-17 | $14.14 | $14.35 | 86,000 | — | — |
| 2013-04-16 | $14.25 | $14.46 | 2,700 | — | — |
| 2013-04-15 | $14.29 | $14.50 | 54,300 | — | — |
| 2013-04-12 | $14.28 | $14.49 | 11,200 | — | — |
| 2013-04-11 | $14.33 | $14.54 | 20,500 | — | — |
| 2013-04-10 | $14.21 | $14.42 | 1,000 | — | — |
| 2013-04-09 | $14.45 | $14.66 | 25,000 | — | — |
| 2013-04-08 | $14.38 | $14.59 | 38,000 | — | — |
| 2013-04-05 | $14.30 | $14.51 | 59,600 | — | — |
| 2013-04-04 | $14.63 | $14.84 | 11,200 | — | — |
| 2013-04-03 | $14.47 | $14.68 | 11,500 | — | — |
| 2013-04-02 | $14.28 | $14.49 | 25,700 | — | — |
| 2013-04-01 | $14.61 | $14.82 | 5,500 | — | — |
| 2013-03-28 | $14.85 | $15.07 | 9,800 | — | — |
| 2013-03-27 | $14.69 | $14.90 | 61,400 | — | — |
| 2013-03-26 | $14.69 | $14.90 | 14,200 | — | — |
| 2013-03-25 | $14.82 | $15.04 | 37,300 | — | — |
| 2013-03-22 | $14.75 | $14.97 | 213,100 | — | — |
| 2013-03-21 | $14.43 | $14.64 | 19,700 | — | — |
| 2013-03-20 | $14.40 | $14.61 | 36,200 | — | — |
| 2013-03-19 | $14.21 | $14.42 | 148,100 | — | — |
| 2013-03-18 | $14.25 | $14.46 | 51,000 | — | — |
| 2013-03-15 | $14.39 | $14.60 | 25,200 | — | — |
| 2013-03-14 | $14.22 | $14.43 | 224,900 | — | — |
| 2013-03-13 | $13.90 | $14.10 | 124,000 | — | — |
| 2013-03-12 | $13.75 | $13.95 | 91,000 | — | — |
| 2013-03-11 | $13.53 | $13.73 | 7,000 | — | — |
| 2013-03-08 | $13.70 | $13.90 | 12,100 | — | — |
| 2013-03-07 | $13.65 | $13.85 | 10,600 | — | — |
| 2013-03-06 | $14.12 | $14.33 | 6,500 | — | — |
| 2013-03-05 | $13.70 | $13.90 | 1,100 | — | — |
| 2013-03-04 | $13.50 | $13.70 | 400 | — | — |
| 2013-03-01 | $13.50 | $13.70 | 4,500 | — | — |
| 2013-02-28 | $13.51 | $13.71 | 102,800 | — | — |
| 2013-02-27 | $13.54 | $13.74 | 478,400 | — | — |
| 2013-02-26 | $13.51 | $13.71 | 8,500 | — | — |
| 2013-02-25 | $13.90 | $14.10 | 10,700 | — | — |
| 2013-02-22 | $13.82 | $14.02 | 16,800 | — | — |
| 2013-02-21 | $13.60 | $13.80 | 49,400 | — | — |
| 2013-02-20 | $13.37 | $13.57 | 5,600 | — | — |
| 2013-02-19 | $13.27 | $13.46 | 6,800 | — | — |
| 2013-02-15 | $13.52 | $13.72 | 0 | — | — |
| 2013-02-14 | $13.52 | $13.72 | 0 | — | — |
| 2013-02-13 | $13.52 | $13.72 | 1,000 | — | — |
| 2013-02-12 | $13.60 | $13.80 | 1,700 | — | — |
| 2013-02-11 | $13.35 | $13.55 | 1,800 | — | — |
| 2013-02-08 | $13.42 | $13.62 | 13,300 | — | — |
| 2013-02-07 | $13.73 | $13.93 | 12,700 | — | — |
| 2013-02-06 | $13.61 | $13.81 | 9,200 | — | — |
| 2013-02-05 | $13.75 | $13.95 | 43,900 | — | — |
| 2013-02-04 | $13.17 | $13.36 | 23,800 | — | — |
| 2013-02-01 | $13.30 | $13.49 | 17,100 | — | — |
| 2013-01-31 | $13.42 | $13.62 | 27,500 | — | — |
| 2013-01-30 | $13.24 | $13.43 | 3,100 | — | — |
| 2013-01-29 | $13.46 | $13.66 | 2,200 | — | — |
| 2013-01-28 | $13.62 | $13.82 | 21,600 | — | — |
| 2013-01-25 | $13.92 | $14.12 | 17,200 | — | — |
| 2013-01-24 | $13.92 | $14.12 | 46,000 | — | — |
| 2013-01-23 | $13.28 | $13.47 | 8,200 | — | — |
| 2013-01-22 | $13.33 | $13.52 | 9,000 | — | — |
| 2013-01-18 | $13.82 | $14.02 | 66,900 | — | — |
| 2013-01-17 | $13.36 | $13.56 | 22,800 | — | — |
| 2013-01-16 | $13.28 | $13.47 | 3,000 | — | — |
| 2013-01-15 | $13.57 | $13.77 | 5,300 | — | — |
| 2013-01-14 | $14.00 | $14.20 | 19,800 | — | — |
| 2013-01-11 | $14.53 | $14.74 | 8,500 | — | — |
| 2013-01-10 | $14.03 | $14.24 | 12,200 | — | — |
| 2013-01-09 | $14.38 | $14.59 | 71,800 | — | — |
| 2013-01-08 | $14.29 | $14.50 | 13,600 | — | — |
| 2013-01-07 | $14.37 | $14.58 | 17,800 | — | — |
| 2013-01-04 | $14.20 | $14.41 | 19,800 | — | — |
| 2013-01-03 | $13.53 | $13.73 | 13,100 | — | — |
| 2013-01-02 | $13.49 | $13.69 | 13,600 | — | — |