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
- 1999-03-01 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 | $14.54 | $14.54 | 48,200 | — | — |
| 2013-12-30 | $14.61 | $14.61 | 181,800 | — | — |
| 2013-12-27 | $13.74 | $13.74 | 20,800 | — | — |
| 2013-12-26 | $13.80 | $13.80 | 34,500 | — | — |
| 2013-12-24 | $13.58 | $13.58 | 4,500 | — | — |
| 2013-12-23 | $13.80 | $13.80 | 34,900 | — | — |
| 2013-12-20 | $12.95 | $12.95 | 21,100 | — | — |
| 2013-12-19 | $13.41 | $13.41 | 16,000 | — | — |
| 2013-12-18 | $13.41 | $13.41 | 10,400 | — | — |
| 2013-12-17 | $13.09 | $13.09 | 13,500 | — | — |
| 2013-12-16 | $12.93 | $12.93 | 14,200 | — | — |
| 2013-12-13 | $12.89 | $12.89 | 7,900 | — | — |
| 2013-12-12 | $12.87 | $12.87 | 20,100 | — | — |
| 2013-12-11 | $12.87 | $12.87 | 21,500 | — | — |
| 2013-12-10 | $12.93 | $12.93 | 37,600 | — | — |
| 2013-12-09 | $12.98 | $12.98 | 28,600 | — | — |
| 2013-12-06 | $13.15 | $13.15 | 11,100 | — | — |
| 2013-12-05 | $13.51 | $13.51 | 15,800 | — | — |
| 2013-12-04 | $13.15 | $13.15 | 26,200 | — | — |
| 2013-12-03 | $12.97 | $12.97 | 67,700 | — | — |
| 2013-12-02 | $13.22 | $13.22 | 80,400 | — | — |
| 2013-11-29 | $13.69 | $13.69 | 23,200 | — | — |
| 2013-11-27 | $13.79 | $13.79 | 111,100 | — | — |
| 2013-11-26 | $13.90 | $13.90 | 182,600 | — | — |
| 2013-11-25 | $13.03 | $13.03 | 39,100 | — | — |
| 2013-11-22 | $13.00 | $13.00 | 18,900 | — | — |
| 2013-11-21 | $12.94 | $12.94 | 26,000 | — | — |
| 2013-11-20 | $12.92 | $12.92 | 62,400 | — | — |
| 2013-11-19 | $13.02 | $13.02 | 23,500 | — | — |
| 2013-11-18 | $13.02 | $13.02 | 73,100 | — | — |
| 2013-11-15 | $13.75 | $13.75 | 459,400 | — | — |
| 2013-11-14 | $11.52 | $11.52 | 28,200 | — | — |
| 2013-11-13 | $10.87 | $10.87 | 13,800 | — | — |
| 2013-11-12 | $10.75 | $10.75 | 14,300 | — | — |
| 2013-11-11 | $10.83 | $10.83 | 21,400 | — | — |
| 2013-11-08 | $10.82 | $10.82 | 13,700 | — | — |
| 2013-11-07 | $10.90 | $10.90 | 17,800 | — | — |
| 2013-11-06 | $11.01 | $11.01 | 22,100 | — | — |
| 2013-11-05 | $11.01 | $11.01 | 20,400 | — | — |
| 2013-11-04 | $11.00 | $11.00 | 21,700 | — | — |
| 2013-11-01 | $10.94 | $10.94 | 19,100 | — | — |
| 2013-10-31 | $11.20 | $11.20 | 8,500 | — | — |
| 2013-10-30 | $11.31 | $11.31 | 21,800 | — | — |
| 2013-10-29 | $11.32 | $11.32 | 29,000 | — | — |
| 2013-10-28 | $11.19 | $11.19 | 34,600 | — | — |
| 2013-10-25 | $11.58 | $11.58 | 44,900 | — | — |
| 2013-10-24 | $11.18 | $11.18 | 42,000 | — | — |
| 2013-10-23 | $11.03 | $11.03 | 28,100 | — | — |
| 2013-10-22 | $11.18 | $11.18 | 50,400 | — | — |
| 2013-10-21 | $10.61 | $10.61 | 19,500 | — | — |
| 2013-10-18 | $10.26 | $10.26 | 38,400 | — | — |
| 2013-10-17 | $10.17 | $10.17 | 70,200 | — | — |
| 2013-10-16 | $10.31 | $10.31 | 33,200 | — | — |
| 2013-10-15 | $10.52 | $10.52 | 29,900 | — | — |
| 2013-10-14 | $10.46 | $10.46 | 37,300 | — | — |
| 2013-10-11 | $10.25 | $10.25 | 48,600 | — | — |
| 2013-10-10 | $9.84 | $9.84 | 23,800 | — | — |
| 2013-10-09 | $9.75 | $9.75 | 37,500 | — | — |
| 2013-10-08 | $9.88 | $9.88 | 62,400 | — | — |
| 2013-10-07 | $9.88 | $9.88 | 115,000 | — | — |
| 2013-10-04 | $10.03 | $10.03 | 64,600 | — | — |
| 2013-10-03 | $9.97 | $9.97 | 108,500 | — | — |
| 2013-10-02 | $10.24 | $10.24 | 117,500 | — | — |
| 2013-10-01 | $9.80 | $9.80 | 108,100 | — | — |
| 2013-09-30 | $9.66 | $9.66 | 42,300 | — | — |
| 2013-09-27 | $9.85 | $9.85 | 117,200 | — | — |
| 2013-09-26 | $10.20 | $10.20 | 135,000 | — | — |
| 2013-09-25 | $10.90 | $10.90 | 41,400 | — | — |
| 2013-09-24 | $11.23 | $11.23 | 84,900 | — | — |
| 2013-09-23 | $10.62 | $10.62 | 25,600 | — | — |
| 2013-09-20 | $10.70 | $10.70 | 58,500 | — | — |
| 2013-09-19 | $10.43 | $10.43 | 116,400 | — | — |
| 2013-09-18 | $10.51 | $10.51 | 56,800 | — | — |
| 2013-09-17 | $10.80 | $10.80 | 64,900 | — | — |
| 2013-09-16 | $11.10 | $11.10 | 47,400 | — | — |
| 2013-09-13 | $11.00 | $11.00 | 108,000 | — | — |
| 2013-09-12 | $11.86 | $11.86 | 56,800 | — | — |
| 2013-09-11 | $12.24 | $12.24 | 216,600 | — | — |
| 2013-09-10 | $12.24 | $12.24 | 154,400 | — | — |
| 2013-09-09 | $12.49 | $12.49 | 154,300 | — | — |
| 2013-09-06 | $11.58 | $11.58 | 274,400 | — | — |
| 2013-09-05 | $10.67 | $10.67 | 117,100 | — | — |
| 2013-09-04 | $11.33 | $11.33 | 42,500 | — | — |
| 2013-09-03 | $11.68 | $11.68 | 110,100 | — | — |
| 2013-08-30 | $11.22 | $11.22 | 268,800 | — | — |
| 2013-08-29 | $12.48 | $12.48 | 519,000 | — | — |
| 2013-08-28 | $14.65 | $14.65 | 355,000 | — | — |
| 2013-08-27 | $13.30 | $13.30 | 133,500 | — | — |
| 2013-08-26 | $13.51 | $13.51 | 197,600 | — | — |
| 2013-08-23 | $12.20 | $12.20 | 20,200 | — | — |
| 2013-08-22 | $12.00 | $12.00 | 25,400 | — | — |
| 2013-08-21 | $12.02 | $12.02 | 28,700 | — | — |
| 2013-08-20 | $12.13 | $12.13 | 19,700 | — | — |
| 2013-08-19 | $12.14 | $12.14 | 38,200 | — | — |
| 2013-08-16 | $12.25 | $12.25 | 45,500 | — | — |
| 2013-08-15 | $12.10 | $12.10 | 62,400 | — | — |
| 2013-08-14 | $12.52 | $12.52 | 43,800 | — | — |
| 2013-08-13 | $12.84 | $12.84 | 137,800 | — | — |
| 2013-08-12 | $11.66 | $11.66 | 48,200 | — | — |
| 2013-08-09 | $11.24 | $11.24 | 27,100 | — | — |
| 2013-08-08 | $10.68 | $10.68 | 14,800 | — | — |
| 2013-08-07 | $10.68 | $10.68 | 114,200 | — | — |
| 2013-08-06 | $10.73 | $10.73 | 17,300 | — | — |
| 2013-08-05 | $10.54 | $10.54 | 12,100 | — | — |
| 2013-08-02 | $10.57 | $10.57 | 8,200 | — | — |
| 2013-08-01 | $10.51 | $10.51 | 14,700 | — | — |
| 2013-07-31 | $10.46 | $10.46 | 8,700 | — | — |
| 2013-07-30 | $10.33 | $10.33 | 41,200 | — | — |
| 2013-07-29 | $10.10 | $10.10 | 21,100 | — | — |
| 2013-07-26 | $9.80 | $9.80 | 10,200 | — | — |
| 2013-07-25 | $9.86 | $9.86 | 7,500 | — | — |
| 2013-07-24 | $9.92 | $9.92 | 6,600 | — | — |
| 2013-07-23 | $9.93 | $9.93 | 17,400 | — | — |
| 2013-07-22 | $9.83 | $9.83 | 18,300 | — | — |
| 2013-07-19 | $9.85 | $9.85 | 11,700 | — | — |
| 2013-07-18 | $9.85 | $9.85 | 21,100 | — | — |
| 2013-07-17 | $9.90 | $9.90 | 38,300 | — | — |
| 2013-07-16 | $10.14 | $10.14 | 10,600 | — | — |
| 2013-07-15 | $10.16 | $10.16 | 11,100 | — | — |
| 2013-07-12 | $10.24 | $10.24 | 22,500 | — | — |
| 2013-07-11 | $10.72 | $10.72 | 45,000 | — | — |
| 2013-07-10 | $10.25 | $10.25 | 31,900 | — | — |
| 2013-07-09 | $10.08 | $10.08 | 31,500 | — | — |
| 2013-07-08 | $9.98 | $9.98 | 37,900 | — | — |
| 2013-07-05 | $9.16 | $9.16 | 19,700 | — | — |
| 2013-07-03 | $9.20 | $9.20 | 12,500 | — | — |
| 2013-07-02 | $9.31 | $9.31 | 34,600 | — | — |
| 2013-07-01 | $8.88 | $8.88 | 34,100 | — | — |
| 2013-06-28 | $8.33 | $8.33 | 30,300 | — | — |
| 2013-06-27 | $8.23 | $8.23 | 27,300 | — | — |
| 2013-06-26 | $8.01 | $8.01 | 40,700 | — | — |
| 2013-06-25 | $7.86 | $7.86 | 67,500 | — | — |
| 2013-06-24 | $7.97 | $7.97 | 94,000 | — | — |
| 2013-06-21 | $8.65 | $8.65 | 34,900 | — | — |
| 2013-06-20 | $8.56 | $8.56 | 58,200 | — | — |
| 2013-06-19 | $8.45 | $8.45 | 43,500 | — | — |
| 2013-06-18 | $8.29 | $8.29 | 36,900 | — | — |
| 2013-06-17 | $8.44 | $8.44 | 26,400 | — | — |
| 2013-06-14 | $8.54 | $8.54 | 26,600 | — | — |
| 2013-06-13 | $8.60 | $8.60 | 14,500 | — | — |
| 2013-06-12 | $8.50 | $8.50 | 40,100 | — | — |
| 2013-06-11 | $8.73 | $8.73 | 53,600 | — | — |
| 2013-06-10 | $8.62 | $8.62 | 35,300 | — | — |
| 2013-06-07 | $8.79 | $8.79 | 50,600 | — | — |
| 2013-06-06 | $8.92 | $8.92 | 36,600 | — | — |
| 2013-06-05 | $9.20 | $9.20 | 43,600 | — | — |
| 2013-06-04 | $8.89 | $8.89 | 59,400 | — | — |
| 2013-06-03 | $9.53 | $9.53 | 20,600 | — | — |
| 2013-05-31 | $9.64 | $9.64 | 24,000 | — | — |
| 2013-05-30 | $9.70 | $9.70 | 22,200 | — | — |
| 2013-05-29 | $9.80 | $9.80 | 9,100 | — | — |
| 2013-05-28 | $9.80 | $9.80 | 39,100 | — | — |
| 2013-05-24 | $9.66 | $9.66 | 37,000 | — | — |
| 2013-05-23 | $9.61 | $9.61 | 32,700 | — | — |
| 2013-05-22 | $9.84 | $9.84 | 31,800 | — | — |
| 2013-05-21 | $9.96 | $9.96 | 21,600 | — | — |
| 2013-05-20 | $10.08 | $10.08 | 30,400 | — | — |
| 2013-05-17 | $10.07 | $10.07 | 10,100 | — | — |
| 2013-05-16 | $10.02 | $10.02 | 63,100 | — | — |
| 2013-05-15 | $9.95 | $9.95 | 16,800 | — | — |
| 2013-05-14 | $10.19 | $10.19 | 39,700 | — | — |
| 2013-05-13 | $10.03 | $10.03 | 23,800 | — | — |
| 2013-05-10 | $10.12 | $10.12 | 25,600 | — | — |
| 2013-05-09 | $10.11 | $10.11 | 10,100 | — | — |
| 2013-05-08 | $10.17 | $10.17 | 15,400 | — | — |
| 2013-05-07 | $10.11 | $10.11 | 11,700 | — | — |
| 2013-05-06 | $10.16 | $10.16 | 18,400 | — | — |
| 2013-05-03 | $10.16 | $10.16 | 28,100 | — | — |
| 2013-05-02 | $10.14 | $10.14 | 34,400 | — | — |
| 2013-05-01 | $10.26 | $10.26 | 18,900 | — | — |
| 2013-04-30 | $10.39 | $10.39 | 15,400 | — | — |
| 2013-04-29 | $10.10 | $10.10 | 23,100 | — | — |
| 2013-04-26 | $10.07 | $10.07 | 19,300 | — | — |
| 2013-04-25 | $10.06 | $10.06 | 23,600 | — | — |
| 2013-04-24 | $10.17 | $10.17 | 26,000 | — | — |
| 2013-04-23 | $9.96 | $9.96 | 50,600 | — | — |
| 2013-04-22 | $10.03 | $10.03 | 53,600 | — | — |
| 2013-04-19 | $10.27 | $10.27 | 37,600 | — | — |
| 2013-04-18 | $10.70 | $10.70 | 15,200 | — | — |
| 2013-04-17 | $10.81 | $10.81 | 19,200 | — | — |
| 2013-04-16 | $11.22 | $11.22 | 16,000 | — | — |
| 2013-04-15 | $11.41 | $11.41 | 43,800 | — | — |
| 2013-04-12 | $11.58 | $11.58 | 47,700 | — | — |
| 2013-04-11 | $11.25 | $11.25 | 33,700 | — | — |
| 2013-04-10 | $11.56 | $11.56 | 108,400 | — | — |
| 2013-04-09 | $10.53 | $10.53 | 16,100 | — | — |
| 2013-04-08 | $10.51 | $10.51 | 11,400 | — | — |
| 2013-04-05 | $10.55 | $10.55 | 14,500 | — | — |
| 2013-04-04 | $10.82 | $10.82 | 20,500 | — | — |
| 2013-04-03 | $10.79 | $10.79 | 60,200 | — | — |
| 2013-04-02 | $10.46 | $10.46 | 42,800 | — | — |
| 2013-04-01 | $10.34 | $10.34 | 20,400 | — | — |
| 2013-03-28 | $10.15 | $10.15 | 12,400 | — | — |
| 2013-03-27 | $10.26 | $10.26 | 17,400 | — | — |
| 2013-03-26 | $10.22 | $10.22 | 26,200 | — | — |
| 2013-03-25 | $10.51 | $10.51 | 16,700 | — | — |
| 2013-03-22 | $10.86 | $10.86 | 10,200 | — | — |
| 2013-03-21 | $10.83 | $10.83 | 50,900 | — | — |
| 2013-03-20 | $10.29 | $10.29 | 32,500 | — | — |
| 2013-03-19 | $10.60 | $10.60 | 12,500 | — | — |
| 2013-03-18 | $10.44 | $10.44 | 39,100 | — | — |
| 2013-03-15 | $10.98 | $10.98 | 14,600 | — | — |
| 2013-03-14 | $11.19 | $11.19 | 12,800 | — | — |
| 2013-03-13 | $11.32 | $11.32 | 15,500 | — | — |
| 2013-03-12 | $11.42 | $11.42 | 19,900 | — | — |
| 2013-03-11 | $11.40 | $11.40 | 18,100 | — | — |
| 2013-03-08 | $11.06 | $11.06 | 16,700 | — | — |
| 2013-03-07 | $10.82 | $10.82 | 10,000 | — | — |
| 2013-03-06 | $11.02 | $11.02 | 23,200 | — | — |
| 2013-03-05 | $10.92 | $10.92 | 35,200 | — | — |
| 2013-03-04 | $10.71 | $10.71 | 15,600 | — | — |
| 2013-03-01 | $10.19 | $10.19 | 15,200 | — | — |
| 2013-02-28 | $10.50 | $10.50 | 12,300 | — | — |
| 2013-02-27 | $10.55 | $10.55 | 13,600 | — | — |
| 2013-02-26 | $10.39 | $10.39 | 31,500 | — | — |
| 2013-02-25 | $10.74 | $10.74 | 27,200 | — | — |
| 2013-02-22 | $11.14 | $11.14 | 25,400 | — | — |
| 2013-02-21 | $10.66 | $10.66 | 35,900 | — | — |
| 2013-02-20 | $10.08 | $10.08 | 89,400 | — | — |
| 2013-02-19 | $11.10 | $11.10 | 72,400 | — | — |
| 2013-02-15 | $12.00 | $12.00 | 5,300 | — | — |
| 2013-02-14 | $11.86 | $11.86 | 18,700 | — | — |
| 2013-02-13 | $11.94 | $11.94 | 8,900 | — | — |
| 2013-02-12 | $11.75 | $11.75 | 35,400 | — | — |
| 2013-02-11 | $11.78 | $11.78 | 13,700 | — | — |
| 2013-02-08 | $11.65 | $11.65 | 14,300 | — | — |
| 2013-02-07 | $11.70 | $11.70 | 13,300 | — | — |
| 2013-02-06 | $12.04 | $12.04 | 20,700 | — | — |
| 2013-02-05 | $11.80 | $11.80 | 32,400 | — | — |
| 2013-02-04 | $11.97 | $11.97 | 47,900 | — | — |
| 2013-02-01 | $12.24 | $12.24 | 56,900 | — | — |
| 2013-01-31 | $11.62 | $11.62 | 40,900 | — | — |
| 2013-01-30 | $11.38 | $11.38 | 29,100 | — | — |
| 2013-01-29 | $11.51 | $11.51 | 47,200 | — | — |
| 2013-01-28 | $11.34 | $11.34 | 35,000 | — | — |
| 2013-01-25 | $11.12 | $11.12 | 32,900 | — | — |
| 2013-01-24 | $11.03 | $11.03 | 29,600 | — | — |
| 2013-01-23 | $10.75 | $10.75 | 50,200 | — | — |
| 2013-01-22 | $11.01 | $11.01 | 24,900 | — | — |
| 2013-01-18 | $10.88 | $10.88 | 32,600 | — | — |
| 2013-01-17 | $11.39 | $11.39 | 76,700 | — | — |
| 2013-01-16 | $11.01 | $11.01 | 119,500 | — | — |
| 2013-01-15 | $10.32 | $10.32 | 25,000 | — | — |
| 2013-01-14 | $10.16 | $10.16 | 12,100 | — | — |
| 2013-01-11 | $10.04 | $10.04 | 12,900 | — | — |
| 2013-01-10 | $10.11 | $10.11 | 24,700 | — | — |
| 2013-01-09 | $9.89 | $9.89 | 19,800 | — | — |
| 2013-01-08 | $9.90 | $9.90 | 46,000 | — | — |
| 2013-01-07 | $10.02 | $10.02 | 18,800 | — | — |
| 2013-01-04 | $10.04 | $10.04 | 41,400 | — | — |
| 2013-01-03 | $9.92 | $9.92 | 15,300 | — | — |
| 2013-01-02 | $9.93 | $9.93 | 24,200 | — | — |