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
- 1992-09-17 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 | $15.04 | $15.04 | 22,900 | — | — |
| 2013-12-30 | $15.14 | $15.14 | 7,100 | — | — |
| 2013-12-27 | $15.15 | $15.15 | 6,900 | — | — |
| 2013-12-26 | $15.15 | $15.15 | 11,900 | — | — |
| 2013-12-24 | $15.10 | $15.10 | 1,900 | — | — |
| 2013-12-23 | $15.10 | $15.10 | 4,500 | — | — |
| 2013-12-20 | $15.10 | $15.10 | 12,200 | — | — |
| 2013-12-19 | $14.87 | $14.87 | 6,200 | — | — |
| 2013-12-18 | $15.05 | $15.05 | 5,300 | — | — |
| 2013-12-17 | $14.84 | $14.84 | 17,500 | — | — |
| 2013-12-16 | $14.95 | $14.95 | 15,800 | — | — |
| 2013-12-13 | $15.14 | $15.14 | 29,200 | — | — |
| 2013-12-12 | $15.02 | $15.02 | 20,400 | — | — |
| 2013-12-11 | $14.89 | $14.89 | 47,400 | — | — |
| 2013-12-10 | $14.98 | $14.98 | 29,400 | — | — |
| 2013-12-09 | $14.85 | $14.85 | 6,300 | — | — |
| 2013-12-06 | $14.79 | $14.79 | 5,600 | — | — |
| 2013-12-05 | $14.73 | $14.73 | 4,100 | — | — |
| 2013-12-04 | $14.79 | $14.79 | 16,900 | — | — |
| 2013-12-03 | $14.88 | $14.88 | 80,600 | — | — |
| 2013-12-02 | $14.60 | $14.60 | 41,900 | — | — |
| 2013-11-29 | $14.56 | $14.56 | 3,200 | — | — |
| 2013-11-27 | $14.55 | $14.55 | 11,600 | — | — |
| 2013-11-26 | $14.61 | $14.61 | 26,600 | — | — |
| 2013-11-25 | $14.65 | $14.65 | 24,200 | — | — |
| 2013-11-22 | $14.42 | $14.42 | 33,200 | — | — |
| 2013-11-21 | $14.49 | $14.49 | 69,000 | — | — |
| 2013-11-20 | $14.46 | $14.46 | 91,000 | — | — |
| 2013-11-19 | $14.42 | $14.42 | 44,300 | — | — |
| 2013-11-18 | $14.35 | $14.35 | 25,800 | — | — |
| 2013-11-15 | $14.32 | $14.32 | 39,400 | — | — |
| 2013-11-14 | $14.20 | $14.20 | 23,200 | — | — |
| 2013-11-13 | $14.21 | $14.21 | 42,500 | — | — |
| 2013-11-12 | $14.21 | $14.21 | 64,200 | — | — |
| 2013-11-11 | $14.35 | $14.35 | 46,400 | — | — |
| 2013-11-08 | $14.00 | $14.00 | 16,500 | — | — |
| 2013-11-07 | $13.74 | $13.74 | 19,200 | — | — |
| 2013-11-06 | $13.77 | $13.77 | 83,700 | — | — |
| 2013-11-05 | $13.00 | $13.00 | 42,000 | — | — |
| 2013-11-04 | $12.42 | $12.42 | 25,400 | — | — |
| 2013-11-01 | $12.37 | $12.37 | 24,400 | — | — |
| 2013-10-31 | $12.40 | $12.40 | 46,100 | — | — |
| 2013-10-30 | $12.30 | $12.30 | 5,800 | — | — |
| 2013-10-29 | $12.35 | $12.35 | 8,600 | — | — |
| 2013-10-28 | $12.35 | $12.35 | 17,400 | — | — |
| 2013-10-25 | $12.20 | $12.20 | 23,500 | — | — |
| 2013-10-24 | $12.25 | $12.25 | 10,900 | — | — |
| 2013-10-23 | $12.15 | $12.15 | 8,800 | — | — |
| 2013-10-22 | $12.00 | $12.00 | 11,400 | — | — |
| 2013-10-21 | $11.84 | $11.84 | 4,900 | — | — |
| 2013-10-18 | $11.86 | $11.86 | 8,800 | — | — |
| 2013-10-17 | $11.84 | $11.84 | 12,800 | — | — |
| 2013-10-16 | $11.76 | $11.76 | 10,600 | — | — |
| 2013-10-15 | $11.67 | $11.67 | 3,800 | — | — |
| 2013-10-14 | $11.48 | $11.48 | 5,100 | — | — |
| 2013-10-11 | $11.25 | $11.25 | 11,000 | — | — |
| 2013-10-10 | $11.44 | $11.44 | 12,900 | — | — |
| 2013-10-09 | $11.27 | $11.27 | 21,000 | — | — |
| 2013-10-08 | $10.73 | $10.73 | 12,900 | — | — |
| 2013-10-07 | $10.69 | $10.69 | 23,000 | — | — |
| 2013-10-04 | $11.13 | $11.13 | 7,500 | — | — |
| 2013-10-03 | $11.18 | $11.18 | 29,300 | — | — |
| 2013-10-02 | $11.90 | $11.90 | 34,500 | — | — |
| 2013-10-01 | $11.65 | $11.65 | 9,400 | — | — |
| 2013-09-30 | $11.59 | $11.59 | 4,500 | — | — |
| 2013-09-27 | $11.68 | $11.68 | 22,100 | — | — |
| 2013-09-26 | $11.66 | $11.66 | 15,800 | — | — |
| 2013-09-25 | $11.62 | $11.62 | 47,700 | — | — |
| 2013-09-24 | $11.65 | $11.65 | 25,000 | — | — |
| 2013-09-23 | $11.65 | $11.65 | 4,900 | — | — |
| 2013-09-20 | $11.75 | $11.75 | 17,100 | — | — |
| 2013-09-19 | $11.93 | $11.93 | 29,100 | — | — |
| 2013-09-18 | $11.54 | $11.54 | 19,900 | — | — |
| 2013-09-17 | $11.64 | $11.64 | 8,200 | — | — |
| 2013-09-16 | $11.67 | $11.67 | 12,100 | — | — |
| 2013-09-13 | $11.67 | $11.67 | 20,500 | — | — |
| 2013-09-12 | $11.50 | $11.50 | 34,700 | — | — |
| 2013-09-11 | $11.12 | $11.12 | 31,600 | — | — |
| 2013-09-10 | $11.01 | $11.01 | 19,300 | — | — |
| 2013-09-09 | $11.03 | $11.03 | 8,300 | — | — |
| 2013-09-06 | $10.97 | $10.97 | 13,800 | — | — |
| 2013-09-05 | $11.19 | $11.19 | 25,500 | — | — |
| 2013-09-04 | $11.45 | $11.45 | 54,200 | — | — |
| 2013-09-03 | $11.50 | $11.50 | 19,200 | — | — |
| 2013-08-30 | $11.48 | $11.48 | 16,800 | — | — |
| 2013-08-29 | $11.40 | $11.40 | 19,200 | — | — |
| 2013-08-28 | $11.47 | $11.47 | 52,500 | — | — |
| 2013-08-27 | $11.40 | $11.40 | 28,600 | — | — |
| 2013-08-26 | $11.40 | $11.40 | 24,800 | — | — |
| 2013-08-23 | $11.33 | $11.33 | 21,300 | — | — |
| 2013-08-22 | $11.34 | $11.34 | 43,700 | — | — |
| 2013-08-21 | $11.11 | $11.11 | 19,800 | — | — |
| 2013-08-20 | $11.14 | $11.14 | 46,400 | — | — |
| 2013-08-19 | $11.09 | $11.09 | 36,100 | — | — |
| 2013-08-16 | $11.01 | $11.01 | 22,700 | — | — |
| 2013-08-15 | $11.01 | $11.01 | 20,600 | — | — |
| 2013-08-14 | $11.12 | $11.12 | 25,800 | — | — |
| 2013-08-13 | $10.87 | $10.87 | 15,100 | — | — |
| 2013-08-12 | $10.59 | $10.59 | 30,200 | — | — |
| 2013-08-09 | $10.54 | $10.54 | 82,400 | — | — |
| 2013-08-08 | $10.70 | $10.70 | 57,200 | — | — |
| 2013-08-07 | $11.18 | $11.18 | 44,300 | — | — |
| 2013-08-06 | $11.33 | $11.33 | 39,500 | — | — |
| 2013-08-05 | $11.30 | $11.30 | 8,100 | — | — |
| 2013-08-02 | $11.30 | $11.30 | 12,500 | — | — |
| 2013-08-01 | $11.30 | $11.30 | 13,900 | — | — |
| 2013-07-31 | $11.21 | $11.21 | 10,800 | — | — |
| 2013-07-30 | $11.20 | $11.20 | 31,000 | — | — |
| 2013-07-29 | $11.10 | $11.10 | 29,200 | — | — |
| 2013-07-26 | $11.02 | $11.02 | 18,300 | — | — |
| 2013-07-25 | $11.07 | $11.07 | 197,900 | — | — |
| 2013-07-24 | $11.12 | $11.12 | 37,400 | — | — |
| 2013-07-23 | $10.98 | $10.98 | 44,200 | — | — |
| 2013-07-22 | $11.15 | $11.15 | 38,000 | — | — |
| 2013-07-19 | $10.97 | $10.97 | 12,500 | — | — |
| 2013-07-18 | $11.00 | $11.00 | 14,600 | — | — |
| 2013-07-17 | $10.84 | $10.84 | 11,500 | — | — |
| 2013-07-16 | $10.79 | $10.79 | 10,600 | — | — |
| 2013-07-15 | $10.98 | $10.98 | 102,600 | — | — |
| 2013-07-12 | $11.00 | $11.00 | 31,000 | — | — |
| 2013-07-11 | $10.73 | $10.73 | 18,900 | — | — |
| 2013-07-10 | $10.60 | $10.60 | 40,000 | — | — |
| 2013-07-09 | $10.69 | $10.69 | 51,800 | — | — |
| 2013-07-08 | $10.60 | $10.60 | 19,200 | — | — |
| 2013-07-05 | $10.61 | $10.61 | 15,200 | — | — |
| 2013-07-03 | $10.75 | $10.75 | 28,300 | — | — |
| 2013-07-02 | $10.60 | $10.60 | 42,300 | — | — |
| 2013-07-01 | $10.72 | $10.72 | 44,600 | — | — |
| 2013-06-28 | $10.85 | $10.85 | 567,300 | — | — |
| 2013-06-27 | $10.87 | $10.87 | 131,500 | — | — |
| 2013-06-26 | $10.13 | $10.13 | 58,000 | — | — |
| 2013-06-25 | $10.25 | $10.25 | 25,600 | — | — |
| 2013-06-24 | $10.11 | $10.11 | 147,600 | — | — |
| 2013-06-21 | $10.04 | $10.04 | 51,800 | — | — |
| 2013-06-20 | $10.10 | $10.10 | 123,400 | — | — |
| 2013-06-19 | $10.35 | $10.35 | 36,500 | — | — |
| 2013-06-18 | $10.47 | $10.47 | 54,000 | — | — |
| 2013-06-17 | $10.27 | $10.27 | 37,700 | — | — |
| 2013-06-14 | $10.00 | $10.00 | 124,700 | — | — |
| 2013-06-13 | $10.15 | $10.15 | 57,600 | — | — |
| 2013-06-12 | $9.88 | $9.88 | 109,400 | — | — |
| 2013-06-11 | $9.75 | $9.75 | 39,100 | — | — |
| 2013-06-10 | $9.93 | $9.93 | 17,200 | — | — |
| 2013-06-07 | $9.96 | $9.96 | 29,400 | — | — |
| 2013-06-06 | $10.00 | $10.00 | 26,000 | — | — |
| 2013-06-05 | $10.10 | $10.10 | 44,200 | — | — |
| 2013-06-04 | $10.20 | $10.20 | 43,600 | — | — |
| 2013-06-03 | $10.14 | $10.14 | 69,200 | — | — |
| 2013-05-31 | $9.86 | $9.86 | 69,500 | — | — |
| 2013-05-30 | $9.64 | $9.64 | 84,700 | — | — |
| 2013-05-29 | $9.40 | $9.40 | 17,700 | — | — |
| 2013-05-28 | $9.65 | $9.65 | 43,300 | — | — |
| 2013-05-24 | $9.59 | $9.59 | 31,000 | — | — |
| 2013-05-23 | $9.47 | $9.47 | 33,900 | — | — |
| 2013-05-22 | $9.38 | $9.38 | 56,000 | — | — |
| 2013-05-21 | $9.55 | $9.55 | 23,300 | — | — |
| 2013-05-20 | $9.60 | $9.60 | 33,700 | — | — |
| 2013-05-17 | $9.50 | $9.50 | 41,200 | — | — |
| 2013-05-16 | $9.43 | $9.43 | 22,100 | — | — |
| 2013-05-15 | $9.13 | $9.13 | 17,700 | — | — |
| 2013-05-14 | $9.18 | $9.18 | 15,200 | — | — |
| 2013-05-13 | $9.05 | $9.05 | 123,300 | — | — |
| 2013-05-10 | $9.05 | $9.05 | 14,300 | — | — |
| 2013-05-09 | $8.97 | $8.97 | 40,100 | — | — |
| 2013-05-08 | $8.98 | $8.98 | 40,300 | — | — |
| 2013-05-07 | $9.44 | $9.44 | 38,100 | — | — |
| 2013-05-06 | $9.55 | $9.55 | 67,700 | — | — |
| 2013-05-03 | $9.12 | $9.12 | 26,300 | — | — |
| 2013-05-02 | $9.10 | $9.10 | 21,900 | — | — |
| 2013-05-01 | $8.88 | $8.88 | 37,600 | — | — |
| 2013-04-30 | $9.21 | $9.21 | 20,200 | — | — |
| 2013-04-29 | $8.92 | $8.92 | 9,000 | — | — |
| 2013-04-26 | $8.99 | $8.99 | 29,000 | — | — |
| 2013-04-25 | $9.19 | $9.19 | 23,900 | — | — |
| 2013-04-24 | $9.00 | $9.00 | 29,300 | — | — |
| 2013-04-23 | $9.08 | $9.08 | 19,600 | — | — |
| 2013-04-22 | $8.87 | $8.87 | 15,600 | — | — |
| 2013-04-19 | $8.49 | $8.49 | 9,100 | — | — |
| 2013-04-18 | $8.29 | $8.29 | 18,300 | — | — |
| 2013-04-17 | $8.26 | $8.26 | 42,500 | — | — |
| 2013-04-16 | $8.41 | $8.41 | 25,500 | — | — |
| 2013-04-15 | $8.35 | $8.35 | 36,900 | — | — |
| 2013-04-12 | $8.81 | $8.81 | 15,400 | — | — |
| 2013-04-11 | $8.77 | $8.77 | 24,000 | — | — |
| 2013-04-10 | $8.68 | $8.68 | 28,400 | — | — |
| 2013-04-09 | $8.38 | $8.38 | 25,000 | — | — |
| 2013-04-08 | $8.39 | $8.39 | 36,400 | — | — |
| 2013-04-05 | $8.37 | $8.37 | 22,600 | — | — |
| 2013-04-04 | $8.48 | $8.48 | 19,900 | — | — |
| 2013-04-03 | $8.36 | $8.36 | 26,500 | — | — |
| 2013-04-02 | $8.41 | $8.41 | 30,200 | — | — |
| 2013-04-01 | $8.52 | $8.52 | 25,600 | — | — |
| 2013-03-28 | $8.57 | $8.57 | 102,800 | — | — |
| 2013-03-27 | $8.53 | $8.53 | 26,500 | — | — |
| 2013-03-26 | $8.61 | $8.61 | 19,800 | — | — |
| 2013-03-25 | $8.59 | $8.59 | 22,100 | — | — |
| 2013-03-22 | $8.60 | $8.60 | 11,500 | — | — |
| 2013-03-21 | $8.55 | $8.55 | 149,000 | — | — |
| 2013-03-20 | $8.52 | $8.52 | 138,000 | — | — |
| 2013-03-19 | $8.49 | $8.49 | 52,400 | — | — |
| 2013-03-18 | $8.49 | $8.49 | 69,400 | — | — |
| 2013-03-15 | $8.50 | $8.50 | 75,800 | — | — |
| 2013-03-14 | $8.45 | $8.45 | 86,200 | — | — |
| 2013-03-13 | $8.45 | $8.45 | 8,500 | — | — |
| 2013-03-12 | $8.39 | $8.39 | 46,800 | — | — |
| 2013-03-11 | $8.50 | $8.50 | 74,400 | — | — |
| 2013-03-08 | $8.55 | $8.55 | 77,200 | — | — |
| 2013-03-07 | $8.45 | $8.45 | 75,300 | — | — |
| 2013-03-06 | $8.47 | $8.47 | 32,000 | — | — |
| 2013-03-05 | $8.50 | $8.50 | 83,500 | — | — |
| 2013-03-04 | $8.55 | $8.55 | 97,000 | — | — |
| 2013-03-01 | $8.58 | $8.58 | 52,500 | — | — |
| 2013-02-28 | $8.90 | $8.90 | 75,200 | — | — |
| 2013-02-27 | $9.30 | $9.30 | 36,900 | — | — |
| 2013-02-26 | $9.35 | $9.35 | 55,300 | — | — |
| 2013-02-25 | $9.54 | $9.54 | 29,500 | — | — |
| 2013-02-22 | $9.65 | $9.65 | 40,100 | — | — |
| 2013-02-21 | $9.79 | $9.79 | 21,000 | — | — |
| 2013-02-20 | $9.75 | $9.75 | 35,000 | — | — |
| 2013-02-19 | $9.83 | $9.83 | 25,600 | — | — |
| 2013-02-15 | $9.85 | $9.85 | 16,800 | — | — |
| 2013-02-14 | $9.90 | $9.90 | 11,400 | — | — |
| 2013-02-13 | $9.99 | $9.99 | 138,600 | — | — |
| 2013-02-12 | $9.82 | $9.82 | 38,800 | — | — |
| 2013-02-11 | $9.55 | $9.55 | 25,200 | — | — |
| 2013-02-08 | $9.58 | $9.58 | 31,900 | — | — |
| 2013-02-07 | $9.51 | $9.51 | 69,700 | — | — |
| 2013-02-06 | $9.74 | $9.74 | 411,000 | — | — |
| 2013-02-05 | $11.54 | $11.54 | 36,000 | — | — |
| 2013-02-04 | $11.45 | $11.45 | 23,700 | — | — |
| 2013-02-01 | $11.47 | $11.47 | 57,300 | — | — |
| 2013-01-31 | $11.28 | $11.28 | 104,100 | — | — |
| 2013-01-30 | $11.01 | $11.01 | 23,400 | — | — |
| 2013-01-29 | $11.08 | $11.08 | 18,700 | — | — |
| 2013-01-28 | $11.05 | $11.05 | 16,900 | — | — |
| 2013-01-25 | $10.90 | $10.90 | 22,900 | — | — |
| 2013-01-24 | $10.68 | $10.68 | 38,000 | — | — |
| 2013-01-23 | $10.77 | $10.77 | 13,200 | — | — |
| 2013-01-22 | $10.60 | $10.60 | 15,600 | — | — |
| 2013-01-18 | $10.43 | $10.43 | 40,900 | — | — |
| 2013-01-17 | $10.51 | $10.51 | 7,000 | — | — |
| 2013-01-16 | $10.19 | $10.19 | 21,100 | — | — |
| 2013-01-15 | $10.19 | $10.19 | 88,800 | — | — |
| 2013-01-14 | $10.32 | $10.32 | 21,300 | — | — |
| 2013-01-11 | $10.33 | $10.33 | 35,100 | — | — |
| 2013-01-10 | $10.39 | $10.39 | 17,400 | — | — |
| 2013-01-09 | $10.33 | $10.33 | 21,100 | — | — |
| 2013-01-08 | $10.38 | $10.38 | 30,600 | — | — |
| 2013-01-07 | $10.46 | $10.46 | 27,500 | — | — |
| 2013-01-04 | $10.53 | $10.53 | 22,300 | — | — |
| 2013-01-03 | $10.61 | $10.61 | 23,400 | — | — |
| 2013-01-02 | $10.62 | $10.62 | 67,600 | — | — |