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
- 1995-01-25 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 | $14.10 | $20.15 | 79,300 | — | — |
| 2013-12-30 | $14.00 | $20.01 | 81,400 | — | — |
| 2013-12-27 | $14.37 | $20.54 | 75,500 | — | — |
| 2013-12-26 | $14.46 | $20.56 | 116,600 | — | — |
| 2013-12-24 | $14.89 | $21.17 | 109,800 | — | — |
| 2013-12-23 | $14.82 | $21.07 | 110,200 | — | — |
| 2013-12-20 | $14.86 | $21.13 | 637,100 | — | — |
| 2013-12-19 | $14.42 | $20.50 | 130,800 | — | — |
| 2013-12-18 | $14.59 | $20.74 | 117,800 | — | — |
| 2013-12-17 | $14.15 | $20.12 | 182,200 | — | — |
| 2013-12-16 | $13.48 | $19.17 | 170,100 | — | — |
| 2013-12-13 | $13.28 | $18.88 | 133,800 | — | — |
| 2013-12-12 | $13.19 | $18.75 | 121,200 | — | — |
| 2013-12-11 | $12.94 | $18.40 | 162,100 | — | — |
| 2013-12-10 | $12.80 | $18.20 | 127,300 | — | — |
| 2013-12-09 | $12.59 | $17.90 | 136,200 | — | — |
| 2013-12-06 | $13.05 | $18.55 | 137,400 | — | — |
| 2013-12-05 | $12.42 | $17.66 | 70,000 | — | — |
| 2013-12-04 | $12.36 | $17.57 | 60,500 | — | — |
| 2013-12-03 | $12.46 | $17.72 | 57,100 | — | — |
| 2013-12-02 | $12.29 | $17.47 | 84,800 | — | — |
| 2013-11-29 | $12.57 | $17.87 | 36,600 | — | — |
| 2013-11-27 | $12.52 | $17.80 | 80,800 | — | — |
| 2013-11-26 | $12.36 | $17.57 | 77,000 | — | — |
| 2013-11-25 | $12.23 | $17.39 | 134,100 | — | — |
| 2013-11-22 | $12.01 | $17.08 | 194,600 | — | — |
| 2013-11-21 | $11.60 | $16.49 | 188,800 | — | — |
| 2013-11-20 | $11.15 | $15.85 | 177,000 | — | — |
| 2013-11-19 | $10.98 | $15.61 | 204,900 | — | — |
| 2013-11-18 | $11.17 | $15.88 | 181,700 | — | — |
| 2013-11-15 | $11.54 | $16.41 | 259,000 | — | — |
| 2013-11-14 | $11.63 | $16.54 | 290,700 | — | — |
| 2013-11-13 | $12.09 | $17.19 | 946,000 | — | — |
| 2013-11-12 | $14.84 | $21.10 | 75,300 | — | — |
| 2013-11-11 | $14.91 | $21.20 | 93,900 | — | — |
| 2013-11-08 | $15.03 | $21.37 | 83,200 | — | — |
| 2013-11-07 | $14.69 | $20.89 | 87,300 | — | — |
| 2013-11-06 | $14.94 | $21.24 | 88,100 | — | — |
| 2013-11-05 | $15.39 | $21.88 | 87,900 | — | — |
| 2013-11-04 | $14.82 | $21.07 | 133,000 | — | — |
| 2013-11-01 | $14.98 | $21.30 | 113,700 | — | — |
| 2013-10-31 | $15.04 | $21.38 | 153,600 | — | — |
| 2013-10-30 | $15.50 | $22.04 | 62,200 | — | — |
| 2013-10-29 | $15.75 | $22.39 | 59,000 | — | — |
| 2013-10-28 | $15.73 | $22.37 | 49,400 | — | — |
| 2013-10-25 | $15.50 | $22.04 | 92,900 | — | — |
| 2013-10-24 | $15.82 | $22.49 | 45,700 | — | — |
| 2013-10-23 | $15.63 | $22.22 | 74,900 | — | — |
| 2013-10-22 | $15.53 | $22.08 | 139,000 | — | — |
| 2013-10-21 | $15.97 | $22.71 | 178,600 | — | — |
| 2013-10-18 | $16.83 | $23.93 | 150,800 | — | — |
| 2013-10-17 | $16.28 | $23.15 | 95,700 | — | — |
| 2013-10-16 | $15.77 | $22.42 | 103,600 | — | — |
| 2013-10-15 | $15.74 | $22.38 | 169,300 | — | — |
| 2013-10-14 | $15.53 | $22.08 | 271,300 | — | — |
| 2013-10-11 | $16.24 | $23.09 | 127,900 | — | — |
| 2013-10-10 | $15.39 | $21.88 | 100,900 | — | — |
| 2013-10-09 | $15.20 | $21.61 | 83,800 | — | — |
| 2013-10-08 | $14.69 | $20.89 | 139,300 | — | — |
| 2013-10-07 | $14.67 | $20.86 | 139,200 | — | — |
| 2013-10-04 | $14.45 | $20.55 | 40,100 | — | — |
| 2013-10-03 | $14.34 | $20.39 | 119,500 | — | — |
| 2013-10-02 | $14.75 | $20.97 | 124,500 | — | — |
| 2013-10-01 | $14.96 | $21.27 | 90,600 | — | — |
| 2013-09-30 | $14.97 | $21.28 | 134,400 | — | — |
| 2013-09-27 | $14.79 | $21.03 | 38,600 | — | — |
| 2013-09-26 | $14.90 | $21.08 | 40,700 | — | — |
| 2013-09-25 | $14.91 | $21.09 | 141,500 | — | — |
| 2013-09-24 | $14.85 | $21.01 | 97,600 | — | — |
| 2013-09-23 | $14.86 | $21.02 | 107,900 | — | — |
| 2013-09-20 | $14.81 | $20.95 | 262,400 | — | — |
| 2013-09-19 | $14.59 | $20.64 | 85,000 | — | — |
| 2013-09-18 | $14.34 | $20.29 | 116,700 | — | — |
| 2013-09-17 | $14.12 | $19.98 | 60,300 | — | — |
| 2013-09-16 | $13.90 | $19.66 | 83,600 | — | — |
| 2013-09-13 | $13.88 | $19.64 | 100,000 | — | — |
| 2013-09-12 | $13.81 | $19.54 | 118,900 | — | — |
| 2013-09-11 | $13.85 | $19.59 | 136,400 | — | — |
| 2013-09-10 | $13.55 | $19.17 | 127,000 | — | — |
| 2013-09-09 | $13.24 | $18.73 | 118,800 | — | — |
| 2013-09-06 | $12.86 | $18.19 | 36,100 | — | — |
| 2013-09-05 | $12.95 | $18.32 | 36,300 | — | — |
| 2013-09-04 | $12.99 | $18.38 | 71,300 | — | — |
| 2013-09-03 | $13.00 | $18.39 | 79,700 | — | — |
| 2013-08-30 | $12.77 | $18.07 | 88,700 | — | — |
| 2013-08-29 | $13.14 | $18.59 | 73,000 | — | — |
| 2013-08-28 | $12.84 | $18.16 | 61,500 | — | — |
| 2013-08-27 | $12.98 | $18.36 | 118,500 | — | — |
| 2013-08-26 | $13.76 | $19.47 | 106,000 | — | — |
| 2013-08-23 | $13.75 | $19.45 | 69,700 | — | — |
| 2013-08-22 | $13.40 | $18.96 | 43,900 | — | — |
| 2013-08-21 | $12.97 | $18.35 | 90,200 | — | — |
| 2013-08-20 | $12.87 | $18.21 | 93,500 | — | — |
| 2013-08-19 | $12.70 | $17.97 | 139,200 | — | — |
| 2013-08-16 | $12.45 | $17.61 | 84,500 | — | — |
| 2013-08-15 | $12.09 | $17.10 | 81,600 | — | — |
| 2013-08-14 | $12.39 | $17.53 | 48,900 | — | — |
| 2013-08-13 | $12.37 | $17.50 | 37,200 | — | — |
| 2013-08-12 | $12.70 | $17.97 | 96,000 | — | — |
| 2013-08-09 | $12.07 | $17.08 | 74,800 | — | — |
| 2013-08-08 | $12.32 | $17.43 | 45,000 | — | — |
| 2013-08-07 | $12.19 | $17.24 | 51,800 | — | — |
| 2013-08-06 | $12.21 | $17.27 | 52,400 | — | — |
| 2013-08-05 | $11.98 | $16.95 | 26,300 | — | — |
| 2013-08-02 | $12.13 | $17.16 | 53,500 | — | — |
| 2013-08-01 | $12.07 | $17.08 | 44,300 | — | — |
| 2013-07-31 | $11.86 | $16.78 | 32,000 | — | — |
| 2013-07-30 | $11.89 | $16.82 | 31,900 | — | — |
| 2013-07-29 | $11.85 | $16.76 | 53,500 | — | — |
| 2013-07-26 | $12.11 | $17.13 | 67,400 | — | — |
| 2013-07-25 | $12.19 | $17.24 | 47,000 | — | — |
| 2013-07-24 | $11.95 | $16.91 | 56,400 | — | — |
| 2013-07-23 | $11.80 | $16.69 | 38,700 | — | — |
| 2013-07-22 | $11.90 | $16.83 | 64,100 | — | — |
| 2013-07-19 | $11.75 | $16.62 | 75,300 | — | — |
| 2013-07-18 | $11.99 | $16.96 | 35,600 | — | — |
| 2013-07-17 | $12.00 | $16.98 | 84,700 | — | — |
| 2013-07-16 | $12.00 | $16.98 | 74,900 | — | — |
| 2013-07-15 | $11.96 | $16.92 | 172,200 | — | — |
| 2013-07-12 | $12.24 | $17.32 | 144,300 | — | — |
| 2013-07-11 | $11.94 | $16.89 | 148,500 | — | — |
| 2013-07-10 | $11.51 | $16.28 | 80,200 | — | — |
| 2013-07-09 | $11.53 | $16.31 | 70,300 | — | — |
| 2013-07-08 | $11.45 | $16.20 | 77,800 | — | — |
| 2013-07-05 | $11.10 | $15.70 | 51,200 | — | — |
| 2013-07-03 | $11.15 | $15.77 | 20,700 | — | — |
| 2013-07-02 | $11.21 | $15.86 | 68,000 | — | — |
| 2013-07-01 | $11.10 | $15.70 | 67,500 | — | — |
| 2013-06-28 | $11.43 | $16.17 | 197,900 | — | — |
| 2013-06-27 | $11.01 | $15.58 | 63,200 | — | — |
| 2013-06-26 | $10.95 | $15.38 | 71,100 | — | — |
| 2013-06-25 | $11.02 | $15.48 | 62,700 | — | — |
| 2013-06-24 | $10.98 | $15.43 | 83,200 | — | — |
| 2013-06-21 | $11.00 | $15.45 | 410,700 | — | — |
| 2013-06-20 | $10.71 | $15.05 | 57,500 | — | — |
| 2013-06-19 | $10.95 | $15.38 | 58,800 | — | — |
| 2013-06-18 | $11.01 | $15.47 | 99,200 | — | — |
| 2013-06-17 | $11.26 | $15.82 | 68,300 | — | — |
| 2013-06-14 | $11.28 | $15.85 | 35,000 | — | — |
| 2013-06-13 | $11.31 | $15.89 | 97,800 | — | — |
| 2013-06-12 | $11.30 | $15.88 | 130,300 | — | — |
| 2013-06-11 | $10.83 | $15.22 | 45,600 | — | — |
| 2013-06-10 | $10.77 | $15.13 | 30,200 | — | — |
| 2013-06-07 | $10.68 | $15.01 | 50,700 | — | — |
| 2013-06-06 | $10.65 | $14.96 | 44,100 | — | — |
| 2013-06-05 | $10.61 | $14.91 | 89,000 | — | — |
| 2013-06-04 | $10.59 | $14.88 | 95,000 | — | — |
| 2013-06-03 | $10.79 | $15.16 | 101,800 | — | — |
| 2013-05-31 | $10.79 | $15.16 | 109,000 | — | — |
| 2013-05-30 | $10.94 | $15.37 | 64,300 | — | — |
| 2013-05-29 | $10.96 | $15.40 | 52,800 | — | — |
| 2013-05-28 | $11.08 | $15.57 | 141,200 | — | — |
| 2013-05-24 | $10.78 | $15.15 | 68,100 | — | — |
| 2013-05-23 | $10.65 | $14.96 | 59,600 | — | — |
| 2013-05-22 | $10.50 | $14.75 | 106,800 | — | — |
| 2013-05-21 | $10.32 | $14.50 | 190,900 | — | — |
| 2013-05-20 | $10.38 | $14.58 | 64,400 | — | — |
| 2013-05-17 | $10.42 | $14.64 | 118,100 | — | — |
| 2013-05-16 | $10.27 | $14.43 | 37,100 | — | — |
| 2013-05-15 | $10.37 | $14.57 | 86,600 | — | — |
| 2013-05-14 | $10.20 | $14.33 | 53,300 | — | — |
| 2013-05-13 | $10.12 | $14.22 | 65,300 | — | — |
| 2013-05-10 | $9.98 | $14.02 | 37,700 | — | — |
| 2013-05-09 | $9.96 | $13.99 | 33,600 | — | — |
| 2013-05-08 | $9.94 | $13.97 | 38,300 | — | — |
| 2013-05-07 | $9.93 | $13.95 | 35,300 | — | — |
| 2013-05-06 | $9.84 | $13.83 | 18,800 | — | — |
| 2013-05-03 | $9.76 | $13.71 | 30,400 | — | — |
| 2013-05-02 | $9.54 | $13.40 | 26,900 | — | — |
| 2013-05-01 | $9.46 | $13.29 | 76,900 | — | — |
| 2013-04-30 | $9.97 | $14.01 | 54,000 | — | — |
| 2013-04-29 | $9.95 | $13.98 | 30,400 | — | — |
| 2013-04-26 | $9.86 | $13.85 | 39,500 | — | — |
| 2013-04-25 | $9.82 | $13.80 | 72,400 | — | — |
| 2013-04-24 | $9.84 | $13.83 | 55,600 | — | — |
| 2013-04-23 | $9.62 | $13.52 | 36,300 | — | — |
| 2013-04-22 | $9.66 | $13.57 | 53,400 | — | — |
| 2013-04-19 | $9.43 | $13.25 | 28,400 | — | — |
| 2013-04-18 | $9.34 | $13.12 | 44,000 | — | — |
| 2013-04-17 | $9.05 | $12.72 | 45,900 | — | — |
| 2013-04-16 | $9.34 | $13.12 | 66,900 | — | — |
| 2013-04-15 | $9.21 | $12.94 | 59,800 | — | — |
| 2013-04-12 | $9.31 | $13.08 | 20,000 | — | — |
| 2013-04-11 | $9.40 | $13.21 | 42,000 | — | — |
| 2013-04-10 | $9.37 | $13.16 | 30,700 | — | — |
| 2013-04-09 | $9.33 | $13.11 | 26,500 | — | — |
| 2013-04-08 | $9.26 | $13.01 | 31,700 | — | — |
| 2013-04-05 | $9.18 | $12.90 | 50,600 | — | — |
| 2013-04-04 | $9.18 | $12.90 | 45,300 | — | — |
| 2013-04-03 | $9.12 | $12.81 | 60,100 | — | — |
| 2013-04-02 | $9.46 | $13.29 | 58,400 | — | — |
| 2013-04-01 | $9.28 | $13.04 | 126,400 | — | — |
| 2013-03-28 | $9.90 | $13.91 | 93,600 | — | — |
| 2013-03-27 | $9.65 | $13.56 | 68,000 | — | — |
| 2013-03-26 | $9.81 | $13.68 | 117,600 | — | — |
| 2013-03-25 | $9.60 | $13.38 | 47,800 | — | — |
| 2013-03-22 | $9.52 | $13.27 | 21,900 | — | — |
| 2013-03-21 | $9.44 | $13.16 | 34,700 | — | — |
| 2013-03-20 | $9.36 | $13.05 | 57,300 | — | — |
| 2013-03-19 | $9.11 | $12.70 | 45,900 | — | — |
| 2013-03-18 | $9.07 | $12.65 | 69,300 | — | — |
| 2013-03-15 | $9.17 | $12.79 | 263,800 | — | — |
| 2013-03-14 | $9.39 | $13.09 | 81,000 | — | — |
| 2013-03-13 | $9.46 | $13.19 | 50,800 | — | — |
| 2013-03-12 | $9.42 | $13.13 | 81,600 | — | — |
| 2013-03-11 | $9.10 | $12.69 | 19,300 | — | — |
| 2013-03-08 | $9.16 | $12.77 | 40,700 | — | — |
| 2013-03-07 | $9.18 | $12.80 | 31,900 | — | — |
| 2013-03-06 | $9.19 | $12.81 | 37,000 | — | — |
| 2013-03-05 | $9.03 | $12.59 | 49,800 | — | — |
| 2013-03-04 | $9.17 | $12.79 | 63,400 | — | — |
| 2013-03-01 | $9.43 | $13.15 | 51,000 | — | — |
| 2013-02-28 | $9.12 | $12.72 | 26,900 | — | — |
| 2013-02-27 | $9.19 | $12.81 | 31,600 | — | — |
| 2013-02-26 | $9.30 | $12.97 | 33,000 | — | — |
| 2013-02-25 | $8.93 | $12.45 | 43,500 | — | — |
| 2013-02-22 | $9.23 | $12.87 | 25,400 | — | — |
| 2013-02-21 | $9.03 | $12.59 | 24,300 | — | — |
| 2013-02-20 | $9.11 | $12.70 | 38,700 | — | — |
| 2013-02-19 | $9.17 | $12.79 | 34,400 | — | — |
| 2013-02-15 | $9.10 | $12.69 | 67,700 | — | — |
| 2013-02-14 | $9.22 | $12.85 | 31,800 | — | — |
| 2013-02-13 | $9.11 | $12.70 | 24,400 | — | — |
| 2013-02-12 | $9.21 | $12.84 | 24,600 | — | — |
| 2013-02-11 | $9.04 | $12.60 | 59,400 | — | — |
| 2013-02-08 | $9.19 | $12.81 | 30,000 | — | — |
| 2013-02-07 | $9.08 | $12.66 | 24,800 | — | — |
| 2013-02-06 | $9.17 | $12.79 | 44,800 | — | — |
| 2013-02-05 | $9.13 | $12.73 | 50,000 | — | — |
| 2013-02-04 | $9.17 | $12.79 | 109,800 | — | — |
| 2013-02-01 | $9.14 | $12.74 | 47,200 | — | — |
| 2013-01-31 | $8.94 | $12.46 | 42,700 | — | — |
| 2013-01-30 | $9.00 | $12.55 | 42,800 | — | — |
| 2013-01-29 | $9.09 | $12.67 | 80,700 | — | — |
| 2013-01-28 | $8.91 | $12.42 | 64,900 | — | — |
| 2013-01-25 | $8.87 | $12.37 | 59,100 | — | — |
| 2013-01-24 | $8.62 | $12.02 | 35,800 | — | — |
| 2013-01-23 | $8.55 | $11.92 | 104,600 | — | — |
| 2013-01-22 | $8.56 | $11.93 | 44,200 | — | — |
| 2013-01-18 | $8.53 | $11.89 | 38,400 | — | — |
| 2013-01-17 | $8.47 | $11.81 | 50,700 | — | — |
| 2013-01-16 | $8.16 | $11.38 | 36,000 | — | — |
| 2013-01-15 | $8.38 | $11.68 | 41,200 | — | — |
| 2013-01-14 | $8.32 | $11.60 | 23,800 | — | — |
| 2013-01-11 | $8.38 | $11.68 | 56,600 | — | — |
| 2013-01-10 | $8.28 | $11.54 | 63,200 | — | — |
| 2013-01-09 | $8.32 | $11.60 | 87,000 | — | — |
| 2013-01-08 | $8.07 | $11.25 | 99,900 | — | — |
| 2013-01-07 | $7.70 | $10.74 | 23,400 | — | — |
| 2013-01-04 | $7.86 | $10.96 | 47,800 | — | — |
| 2013-01-03 | $7.71 | $10.75 | 31,100 | — | — |
| 2013-01-02 | $7.67 | $10.69 | 71,300 | — | — |