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
- 1991-06-28 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 | $15.57 | $15.57 | 177,600 | — | — |
| 2013-12-30 | $15.63 | $15.63 | 100,500 | — | — |
| 2013-12-27 | $15.72 | $15.72 | 57,300 | — | — |
| 2013-12-26 | $15.80 | $15.80 | 66,300 | — | — |
| 2013-12-24 | $16.02 | $16.02 | 71,700 | — | — |
| 2013-12-23 | $15.75 | $15.75 | 164,400 | — | — |
| 2013-12-20 | $15.64 | $15.64 | 642,900 | — | — |
| 2013-12-19 | $15.31 | $15.31 | 156,300 | — | — |
| 2013-12-18 | $15.36 | $15.36 | 127,200 | — | — |
| 2013-12-17 | $15.29 | $15.29 | 282,000 | — | — |
| 2013-12-16 | $15.46 | $15.46 | 232,200 | — | — |
| 2013-12-13 | $15.27 | $15.27 | 108,300 | — | — |
| 2013-12-12 | $15.24 | $15.24 | 167,100 | — | — |
| 2013-12-11 | $15.14 | $15.14 | 115,500 | — | — |
| 2013-12-10 | $15.30 | $15.30 | 137,400 | — | — |
| 2013-12-09 | $15.26 | $15.26 | 276,300 | — | — |
| 2013-12-06 | $15.39 | $15.39 | 64,800 | — | — |
| 2013-12-05 | $15.42 | $15.42 | 68,400 | — | — |
| 2013-12-04 | $15.27 | $15.27 | 70,200 | — | — |
| 2013-12-03 | $15.22 | $15.22 | 468,600 | — | — |
| 2013-12-02 | $15.09 | $15.09 | 86,100 | — | — |
| 2013-11-29 | $15.43 | $15.43 | 107,700 | — | — |
| 2013-11-27 | $15.18 | $15.18 | 122,400 | — | — |
| 2013-11-26 | $14.91 | $14.91 | 80,700 | — | — |
| 2013-11-25 | $14.57 | $14.57 | 77,400 | — | — |
| 2013-11-22 | $14.54 | $14.54 | 102,000 | — | — |
| 2013-11-21 | $14.42 | $14.42 | 116,700 | — | — |
| 2013-11-20 | $13.90 | $13.90 | 147,900 | — | — |
| 2013-11-19 | $13.68 | $13.68 | 66,900 | — | — |
| 2013-11-18 | $13.80 | $13.80 | 102,300 | — | — |
| 2013-11-15 | $13.87 | $13.87 | 87,600 | — | — |
| 2013-11-14 | $13.69 | $13.69 | 117,900 | — | — |
| 2013-11-13 | $13.56 | $13.56 | 147,600 | — | — |
| 2013-11-12 | $13.70 | $13.70 | 123,600 | — | — |
| 2013-11-11 | $13.37 | $13.37 | 206,100 | — | — |
| 2013-11-08 | $13.47 | $13.47 | 165,900 | — | — |
| 2013-11-07 | $13.07 | $13.07 | 143,100 | — | — |
| 2013-11-06 | $13.41 | $13.41 | 284,100 | — | — |
| 2013-11-05 | $13.46 | $13.46 | 122,400 | — | — |
| 2013-11-04 | $13.41 | $13.41 | 241,500 | — | — |
| 2013-11-01 | $13.39 | $13.39 | 212,700 | — | — |
| 2013-10-31 | $13.87 | $13.87 | 134,100 | — | — |
| 2013-10-30 | $14.25 | $14.25 | 141,900 | — | — |
| 2013-10-29 | $14.34 | $14.34 | 246,900 | — | — |
| 2013-10-28 | $14.49 | $14.49 | 105,600 | — | — |
| 2013-10-25 | $14.02 | $14.02 | 72,900 | — | — |
| 2013-10-24 | $13.92 | $13.92 | 68,400 | — | — |
| 2013-10-23 | $13.70 | $13.70 | 177,300 | — | — |
| 2013-10-22 | $13.93 | $13.93 | 125,100 | — | — |
| 2013-10-21 | $13.64 | $13.64 | 327,900 | — | — |
| 2013-10-18 | $13.33 | $13.33 | 323,700 | — | — |
| 2013-10-17 | $13.26 | $13.26 | 170,400 | — | — |
| 2013-10-16 | $12.94 | $12.94 | 142,500 | — | — |
| 2013-10-15 | $12.98 | $12.98 | 445,800 | — | — |
| 2013-10-14 | $12.67 | $12.67 | 156,600 | — | — |
| 2013-10-11 | $12.66 | $12.66 | 138,900 | — | — |
| 2013-10-10 | $12.67 | $12.67 | 85,800 | — | — |
| 2013-10-09 | $12.33 | $12.33 | 166,200 | — | — |
| 2013-10-08 | $12.40 | $12.40 | 106,200 | — | — |
| 2013-10-07 | $12.36 | $12.36 | 147,900 | — | — |
| 2013-10-04 | $12.45 | $12.45 | 93,900 | — | — |
| 2013-10-03 | $12.29 | $12.29 | 190,500 | — | — |
| 2013-10-02 | $12.46 | $12.46 | 69,600 | — | — |
| 2013-10-01 | $12.71 | $12.71 | 126,000 | — | — |
| 2013-09-30 | $12.32 | $12.32 | 137,100 | — | — |
| 2013-09-27 | $12.22 | $12.22 | 43,500 | — | — |
| 2013-09-26 | $12.35 | $12.35 | 88,500 | — | — |
| 2013-09-25 | $11.94 | $11.94 | 73,500 | — | — |
| 2013-09-24 | $11.99 | $11.99 | 115,500 | — | — |
| 2013-09-23 | $12.00 | $12.00 | 87,900 | — | — |
| 2013-09-20 | $11.94 | $11.94 | 360,300 | — | — |
| 2013-09-19 | $11.88 | $11.88 | 42,600 | — | — |
| 2013-09-18 | $11.82 | $11.82 | 69,300 | — | — |
| 2013-09-17 | $11.84 | $11.84 | 149,400 | — | — |
| 2013-09-16 | $11.65 | $11.65 | 117,000 | — | — |
| 2013-09-13 | $11.88 | $11.88 | 46,500 | — | — |
| 2013-09-12 | $11.66 | $11.66 | 147,600 | — | — |
| 2013-09-11 | $11.88 | $11.88 | 60,900 | — | — |
| 2013-09-10 | $11.72 | $11.72 | 90,300 | — | — |
| 2013-09-09 | $11.57 | $11.57 | 78,600 | — | — |
| 2013-09-06 | $11.57 | $11.57 | 35,100 | — | — |
| 2013-09-05 | $11.63 | $11.63 | 77,100 | — | — |
| 2013-09-04 | $11.46 | $11.46 | 372,600 | — | — |
| 2013-09-03 | $11.57 | $11.57 | 211,800 | — | — |
| 2013-08-30 | $10.98 | $10.98 | 142,200 | — | — |
| 2013-08-29 | $11.35 | $11.35 | 62,700 | — | — |
| 2013-08-28 | $11.20 | $11.20 | 57,000 | — | — |
| 2013-08-27 | $11.11 | $11.11 | 86,400 | — | — |
| 2013-08-26 | $11.21 | $11.21 | 138,000 | — | — |
| 2013-08-23 | $11.33 | $11.33 | 146,700 | — | — |
| 2013-08-22 | $11.48 | $11.48 | 61,500 | — | — |
| 2013-08-21 | $11.27 | $11.27 | 110,100 | — | — |
| 2013-08-20 | $11.34 | $11.34 | 115,800 | — | — |
| 2013-08-19 | $11.31 | $11.31 | 122,700 | — | — |
| 2013-08-16 | $11.33 | $11.33 | 190,800 | — | — |
| 2013-08-15 | $11.50 | $11.50 | 57,000 | — | — |
| 2013-08-14 | $11.90 | $11.90 | 130,800 | — | — |
| 2013-08-13 | $12.00 | $12.00 | 79,800 | — | — |
| 2013-08-12 | $11.97 | $11.97 | 130,200 | — | — |
| 2013-08-09 | $11.94 | $11.94 | 83,400 | — | — |
| 2013-08-08 | $11.98 | $11.98 | 118,200 | — | — |
| 2013-08-07 | $11.95 | $11.95 | 85,800 | — | — |
| 2013-08-06 | $12.00 | $12.00 | 158,100 | — | — |
| 2013-08-05 | $12.09 | $12.09 | 248,100 | — | — |
| 2013-08-02 | $11.75 | $11.75 | 84,600 | — | — |
| 2013-08-01 | $11.59 | $11.59 | 187,800 | — | — |
| 2013-07-31 | $11.30 | $11.30 | 183,300 | — | — |
| 2013-07-30 | $10.86 | $10.86 | 193,200 | — | — |
| 2013-07-29 | $10.11 | $10.11 | 141,000 | — | — |
| 2013-07-26 | $10.54 | $10.54 | 48,600 | — | — |
| 2013-07-25 | $10.52 | $10.52 | 121,500 | — | — |
| 2013-07-24 | $10.49 | $10.49 | 65,100 | — | — |
| 2013-07-23 | $10.58 | $10.58 | 220,200 | — | — |
| 2013-07-22 | $10.66 | $10.66 | 49,800 | — | — |
| 2013-07-19 | $10.66 | $10.66 | 72,600 | — | — |
| 2013-07-18 | $10.60 | $10.60 | 94,200 | — | — |
| 2013-07-17 | $10.52 | $10.52 | 84,600 | — | — |
| 2013-07-16 | $10.57 | $10.57 | 394,200 | — | — |
| 2013-07-15 | $10.48 | $10.48 | 82,200 | — | — |
| 2013-07-12 | $10.47 | $10.47 | 153,600 | — | — |
| 2013-07-11 | $10.50 | $10.50 | 124,200 | — | — |
| 2013-07-10 | $10.36 | $10.36 | 170,700 | — | — |
| 2013-07-09 | $10.33 | $10.33 | 286,500 | — | — |
| 2013-07-08 | $10.10 | $10.10 | 319,800 | — | — |
| 2013-07-05 | $10.00 | $10.00 | 196,800 | — | — |
| 2013-07-03 | $10.00 | $10.00 | 187,500 | — | — |
| 2013-07-02 | $10.00 | $10.00 | 83,100 | — | — |
| 2013-07-01 | $9.79 | $9.79 | 327,600 | — | — |
| 2013-06-28 | $9.76 | $9.76 | 626,400 | — | — |
| 2013-06-27 | $9.71 | $9.71 | 120,000 | — | — |
| 2013-06-26 | $9.68 | $9.68 | 171,000 | — | — |
| 2013-06-25 | $9.76 | $9.76 | 118,800 | — | — |
| 2013-06-24 | $9.61 | $9.61 | 207,600 | — | — |
| 2013-06-21 | $9.53 | $9.53 | 403,200 | — | — |
| 2013-06-20 | $9.36 | $9.36 | 306,600 | — | — |
| 2013-06-19 | $9.64 | $9.64 | 96,600 | — | — |
| 2013-06-18 | $9.78 | $9.78 | 127,800 | — | — |
| 2013-06-17 | $9.66 | $9.66 | 88,800 | — | — |
| 2013-06-14 | $9.63 | $9.63 | 151,800 | — | — |
| 2013-06-13 | $9.83 | $9.83 | 54,000 | — | — |
| 2013-06-12 | $9.61 | $9.61 | 100,200 | — | — |
| 2013-06-11 | $9.62 | $9.62 | 129,000 | — | — |
| 2013-06-10 | $9.64 | $9.64 | 151,800 | — | — |
| 2013-06-07 | $9.50 | $9.50 | 154,800 | — | — |
| 2013-06-06 | $9.18 | $9.18 | 152,400 | — | — |
| 2013-06-05 | $9.06 | $9.06 | 187,200 | — | — |
| 2013-06-04 | $9.11 | $9.11 | 693,600 | — | — |
| 2013-06-03 | $8.94 | $8.94 | 254,400 | — | — |
| 2013-05-31 | $8.66 | $8.66 | 181,800 | — | — |
| 2013-05-30 | $8.53 | $8.53 | 174,600 | — | — |
| 2013-05-29 | $8.28 | $8.28 | 99,600 | — | — |
| 2013-05-28 | $8.29 | $8.29 | 147,600 | — | — |
| 2013-05-24 | $8.18 | $8.18 | 134,400 | — | — |
| 2013-05-23 | $8.19 | $8.19 | 156,600 | — | — |
| 2013-05-22 | $8.16 | $8.16 | 129,600 | — | — |
| 2013-05-21 | $8.20 | $8.20 | 100,800 | — | — |
| 2013-05-20 | $8.21 | $8.21 | 113,400 | — | — |
| 2013-05-17 | $8.17 | $8.17 | 112,200 | — | — |
| 2013-05-16 | $8.17 | $8.17 | 46,200 | — | — |
| 2013-05-15 | $8.18 | $8.18 | 61,800 | — | — |
| 2013-05-14 | $8.18 | $8.18 | 90,000 | — | — |
| 2013-05-13 | $8.18 | $8.18 | 26,400 | — | — |
| 2013-05-10 | $8.23 | $8.23 | 39,600 | — | — |
| 2013-05-09 | $8.24 | $8.24 | 42,600 | — | — |
| 2013-05-08 | $8.33 | $8.33 | 76,200 | — | — |
| 2013-05-07 | $8.18 | $8.18 | 73,200 | — | — |
| 2013-05-06 | $8.03 | $8.03 | 56,400 | — | — |
| 2013-05-03 | $8.02 | $8.02 | 121,200 | — | — |
| 2013-05-02 | $7.70 | $7.70 | 181,200 | — | — |
| 2013-05-01 | $7.61 | $7.61 | 157,800 | — | — |
| 2013-04-30 | $7.91 | $7.91 | 108,600 | — | — |
| 2013-04-29 | $7.90 | $7.90 | 64,800 | — | — |
| 2013-04-26 | $7.82 | $7.82 | 174,000 | — | — |
| 2013-04-25 | $8.08 | $8.08 | 57,600 | — | — |
| 2013-04-24 | $8.17 | $8.17 | 92,400 | — | — |
| 2013-04-23 | $8.17 | $8.17 | 58,200 | — | — |
| 2013-04-22 | $7.98 | $7.98 | 78,600 | — | — |
| 2013-04-19 | $7.97 | $7.97 | 74,400 | — | — |
| 2013-04-18 | $7.82 | $7.82 | 154,800 | — | — |
| 2013-04-17 | $7.86 | $7.86 | 103,200 | — | — |
| 2013-04-16 | $7.86 | $7.86 | 142,200 | — | — |
| 2013-04-15 | $7.75 | $7.75 | 81,600 | — | — |
| 2013-04-12 | $8.18 | $8.18 | 52,200 | — | — |
| 2013-04-11 | $8.18 | $8.18 | 64,200 | — | — |
| 2013-04-10 | $8.27 | $8.27 | 102,000 | — | — |
| 2013-04-09 | $8.16 | $8.16 | 72,600 | — | — |
| 2013-04-08 | $8.31 | $8.31 | 57,000 | — | — |
| 2013-04-05 | $8.19 | $8.19 | 99,000 | — | — |
| 2013-04-04 | $8.14 | $8.14 | 70,200 | — | — |
| 2013-04-03 | $8.04 | $8.04 | 57,000 | — | — |
| 2013-04-02 | $8.20 | $8.20 | 58,200 | — | — |
| 2013-04-01 | $8.22 | $8.22 | 81,600 | — | — |
| 2013-03-28 | $8.25 | $8.25 | 81,000 | — | — |
| 2013-03-27 | $8.25 | $8.25 | 87,600 | — | — |
| 2013-03-26 | $8.30 | $8.30 | 78,600 | — | — |
| 2013-03-25 | $8.26 | $8.26 | 61,200 | — | — |
| 2013-03-22 | $8.23 | $8.23 | 90,000 | — | — |
| 2013-03-21 | $8.16 | $8.16 | 69,600 | — | — |
| 2013-03-20 | $8.15 | $8.15 | 79,200 | — | — |
| 2013-03-19 | $8.05 | $8.05 | 52,200 | — | — |
| 2013-03-18 | $8.06 | $8.06 | 59,400 | — | — |
| 2013-03-15 | $8.17 | $8.17 | 334,200 | — | — |
| 2013-03-14 | $8.11 | $8.11 | 69,000 | — | — |
| 2013-03-13 | $8.08 | $8.08 | 32,400 | — | — |
| 2013-03-12 | $8.04 | $8.04 | 36,000 | — | — |
| 2013-03-11 | $8.10 | $8.10 | 81,000 | — | — |
| 2013-03-08 | $8.13 | $8.13 | 128,400 | — | — |
| 2013-03-07 | $8.12 | $8.12 | 67,200 | — | — |
| 2013-03-06 | $8.05 | $8.05 | 30,600 | — | — |
| 2013-03-05 | $8.08 | $8.08 | 72,000 | — | — |
| 2013-03-04 | $8.09 | $8.09 | 92,400 | — | — |
| 2013-03-01 | $8.08 | $8.08 | 95,400 | — | — |
| 2013-02-28 | $8.01 | $8.01 | 60,600 | — | — |
| 2013-02-27 | $8.05 | $8.05 | 109,200 | — | — |
| 2013-02-26 | $8.01 | $8.01 | 419,400 | — | — |
| 2013-02-25 | $7.74 | $7.74 | 155,400 | — | — |
| 2013-02-22 | $7.97 | $7.97 | 73,800 | — | — |
| 2013-02-21 | $7.95 | $7.95 | 114,600 | — | — |
| 2013-02-20 | $7.80 | $7.80 | 99,000 | — | — |
| 2013-02-19 | $7.96 | $7.96 | 49,200 | — | — |
| 2013-02-15 | $7.93 | $7.93 | 95,400 | — | — |
| 2013-02-14 | $7.81 | $7.81 | 109,800 | — | — |
| 2013-02-13 | $7.70 | $7.70 | 102,000 | — | — |
| 2013-02-12 | $7.74 | $7.74 | 64,800 | — | — |
| 2013-02-11 | $7.79 | $7.79 | 105,600 | — | — |
| 2013-02-08 | $7.83 | $7.83 | 106,800 | — | — |
| 2013-02-07 | $7.73 | $7.73 | 76,800 | — | — |
| 2013-02-06 | $7.66 | $7.66 | 72,600 | — | — |
| 2013-02-05 | $7.63 | $7.63 | 77,400 | — | — |
| 2013-02-04 | $7.50 | $7.50 | 109,200 | — | — |
| 2013-02-01 | $7.70 | $7.69 | 94,800 | — | — |
| 2013-01-31 | $7.63 | $7.63 | 180,000 | — | — |
| 2013-01-30 | $7.67 | $7.67 | 322,800 | — | — |
| 2013-01-29 | $7.66 | $7.66 | 99,600 | — | — |
| 2013-01-28 | $7.55 | $7.55 | 67,200 | — | — |
| 2013-01-25 | $7.43 | $7.43 | 64,200 | — | — |
| 2013-01-24 | $7.36 | $7.36 | 82,200 | — | — |
| 2013-01-23 | $7.40 | $7.40 | 109,800 | — | — |
| 2013-01-22 | $7.42 | $7.42 | 61,200 | — | — |
| 2013-01-18 | $7.30 | $7.30 | 75,000 | — | — |
| 2013-01-17 | $7.24 | $7.24 | 139,200 | — | — |
| 2013-01-16 | $7.13 | $7.13 | 102,000 | — | — |
| 2013-01-15 | $7.19 | $7.19 | 42,000 | — | — |
| 2013-01-14 | $7.19 | $7.19 | 57,600 | — | — |
| 2013-01-11 | $7.23 | $7.23 | 73,200 | — | — |
| 2013-01-10 | $7.24 | $7.24 | 67,200 | — | — |
| 2013-01-09 | $7.25 | $7.25 | 129,000 | — | — |
| 2013-01-08 | $7.26 | $7.26 | 128,400 | — | — |
| 2013-01-07 | $7.29 | $7.29 | 51,000 | — | — |
| 2013-01-04 | $7.34 | $7.34 | 85,800 | — | — |
| 2013-01-03 | $7.39 | $7.39 | 103,200 | — | — |
| 2013-01-02 | $7.46 | $7.46 | 190,800 | — | — |