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
- 1994-02-10 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 | $15.68 | $20.38 | 352,200 | — | — |
| 2013-12-30 | $15.49 | $20.13 | 203,800 | — | — |
| 2013-12-27 | $15.62 | $20.30 | 268,100 | — | — |
| 2013-12-26 | $15.24 | $19.81 | 256,600 | — | — |
| 2013-12-24 | $15.44 | $20.07 | 129,600 | — | — |
| 2013-12-23 | $15.22 | $19.78 | 317,500 | — | — |
| 2013-12-20 | $15.13 | $19.66 | 991,700 | — | — |
| 2013-12-19 | $14.67 | $19.07 | 163,300 | — | — |
| 2013-12-18 | $15.04 | $19.55 | 318,800 | — | — |
| 2013-12-17 | $14.92 | $19.39 | 176,600 | — | — |
| 2013-12-16 | $14.80 | $19.23 | 259,100 | — | — |
| 2013-12-13 | $14.88 | $19.34 | 198,600 | — | — |
| 2013-12-12 | $14.96 | $19.44 | 444,400 | — | — |
| 2013-12-11 | $14.89 | $19.35 | 308,100 | — | — |
| 2013-12-10 | $15.09 | $19.61 | 312,400 | — | — |
| 2013-12-09 | $15.63 | $20.31 | 487,900 | — | — |
| 2013-12-06 | $15.80 | $20.53 | 616,100 | — | — |
| 2013-12-05 | $15.35 | $19.95 | 407,200 | — | — |
| 2013-12-04 | $15.05 | $19.56 | 304,900 | — | — |
| 2013-12-03 | $15.28 | $19.74 | 314,800 | — | — |
| 2013-12-02 | $15.25 | $19.70 | 249,200 | — | — |
| 2013-11-29 | $15.30 | $19.77 | 147,600 | — | — |
| 2013-11-27 | $15.43 | $19.94 | 312,500 | — | — |
| 2013-11-26 | $15.00 | $19.38 | 408,900 | — | — |
| 2013-11-25 | $15.00 | $19.38 | 327,900 | — | — |
| 2013-11-22 | $14.99 | $19.37 | 304,700 | — | — |
| 2013-11-21 | $15.41 | $19.91 | 591,200 | — | — |
| 2013-11-20 | $14.07 | $18.18 | 461,100 | — | — |
| 2013-11-19 | $13.08 | $16.90 | 721,900 | — | — |
| 2013-11-18 | $12.58 | $16.25 | 167,700 | — | — |
| 2013-11-15 | $12.47 | $16.11 | 79,400 | — | — |
| 2013-11-14 | $12.40 | $16.02 | 118,700 | — | — |
| 2013-11-13 | $12.36 | $15.97 | 83,000 | — | — |
| 2013-11-12 | $12.27 | $15.85 | 74,300 | — | — |
| 2013-11-11 | $12.10 | $15.63 | 79,900 | — | — |
| 2013-11-08 | $12.08 | $15.61 | 95,400 | — | — |
| 2013-11-07 | $11.73 | $15.16 | 79,100 | — | — |
| 2013-11-06 | $11.81 | $15.26 | 43,000 | — | — |
| 2013-11-05 | $11.77 | $15.21 | 96,400 | — | — |
| 2013-11-04 | $12.03 | $15.54 | 157,800 | — | — |
| 2013-11-01 | $11.79 | $15.23 | 133,500 | — | — |
| 2013-10-31 | $11.96 | $15.45 | 94,700 | — | — |
| 2013-10-30 | $11.98 | $15.48 | 76,700 | — | — |
| 2013-10-29 | $12.20 | $15.76 | 63,800 | — | — |
| 2013-10-28 | $12.22 | $15.79 | 72,700 | — | — |
| 2013-10-25 | $12.24 | $15.81 | 49,200 | — | — |
| 2013-10-24 | $12.35 | $15.96 | 57,000 | — | — |
| 2013-10-23 | $12.32 | $15.92 | 90,600 | — | — |
| 2013-10-22 | $12.28 | $15.87 | 95,300 | — | — |
| 2013-10-21 | $12.20 | $15.76 | 111,800 | — | — |
| 2013-10-18 | $12.00 | $15.50 | 147,500 | — | — |
| 2013-10-17 | $11.88 | $15.35 | 129,800 | — | — |
| 2013-10-16 | $11.70 | $15.12 | 81,000 | — | — |
| 2013-10-15 | $11.64 | $15.04 | 122,600 | — | — |
| 2013-10-14 | $11.65 | $15.05 | 187,100 | — | — |
| 2013-10-11 | $11.33 | $14.64 | 66,600 | — | — |
| 2013-10-10 | $11.03 | $14.25 | 69,700 | — | — |
| 2013-10-09 | $10.77 | $13.91 | 101,100 | — | — |
| 2013-10-08 | $10.66 | $13.77 | 83,400 | — | — |
| 2013-10-07 | $10.85 | $14.02 | 87,600 | — | — |
| 2013-10-04 | $11.03 | $14.25 | 39,900 | — | — |
| 2013-10-03 | $10.89 | $14.07 | 71,600 | — | — |
| 2013-10-02 | $11.12 | $14.37 | 79,300 | — | — |
| 2013-10-01 | $11.19 | $14.46 | 71,100 | — | — |
| 2013-09-30 | $11.19 | $14.46 | 115,400 | — | — |
| 2013-09-27 | $11.14 | $14.39 | 41,700 | — | — |
| 2013-09-26 | $11.21 | $14.48 | 71,600 | — | — |
| 2013-09-25 | $11.17 | $14.43 | 41,200 | — | — |
| 2013-09-24 | $11.37 | $14.69 | 69,200 | — | — |
| 2013-09-23 | $11.40 | $14.73 | 62,900 | — | — |
| 2013-09-20 | $11.39 | $14.72 | 161,700 | — | — |
| 2013-09-19 | $11.46 | $14.81 | 69,800 | — | — |
| 2013-09-18 | $11.30 | $14.60 | 55,800 | — | — |
| 2013-09-17 | $11.17 | $14.43 | 80,100 | — | — |
| 2013-09-16 | $11.10 | $14.34 | 85,300 | — | — |
| 2013-09-13 | $10.99 | $14.20 | 42,400 | — | — |
| 2013-09-12 | $10.94 | $14.13 | 62,000 | — | — |
| 2013-09-11 | $11.04 | $14.26 | 55,000 | — | — |
| 2013-09-10 | $10.99 | $14.20 | 72,800 | — | — |
| 2013-09-09 | $10.96 | $14.16 | 51,200 | — | — |
| 2013-09-06 | $10.92 | $14.11 | 44,400 | — | — |
| 2013-09-05 | $10.94 | $14.13 | 69,800 | — | — |
| 2013-09-04 | $10.98 | $14.19 | 114,600 | — | — |
| 2013-09-03 | $10.93 | $14.01 | 134,100 | — | — |
| 2013-08-30 | $10.69 | $13.70 | 129,900 | — | — |
| 2013-08-29 | $11.02 | $14.12 | 82,100 | — | — |
| 2013-08-28 | $10.73 | $13.75 | 76,700 | — | — |
| 2013-08-27 | $10.57 | $13.54 | 150,000 | — | — |
| 2013-08-26 | $10.97 | $14.06 | 152,800 | — | — |
| 2013-08-23 | $10.81 | $13.85 | 75,100 | — | — |
| 2013-08-22 | $11.05 | $14.16 | 72,600 | — | — |
| 2013-08-21 | $10.73 | $13.75 | 145,900 | — | — |
| 2013-08-20 | $11.23 | $14.39 | 198,000 | — | — |
| 2013-08-19 | $10.59 | $13.57 | 134,100 | — | — |
| 2013-08-16 | $10.45 | $13.39 | 84,300 | — | — |
| 2013-08-15 | $10.53 | $13.49 | 65,600 | — | — |
| 2013-08-14 | $10.80 | $13.84 | 65,100 | — | — |
| 2013-08-13 | $10.82 | $13.86 | 39,200 | — | — |
| 2013-08-12 | $10.94 | $14.02 | 40,500 | — | — |
| 2013-08-09 | $10.71 | $13.72 | 117,500 | — | — |
| 2013-08-08 | $10.83 | $13.88 | 90,800 | — | — |
| 2013-08-07 | $11.01 | $14.11 | 53,200 | — | — |
| 2013-08-06 | $11.23 | $14.39 | 81,900 | — | — |
| 2013-08-05 | $11.53 | $14.77 | 78,000 | — | — |
| 2013-08-02 | $11.20 | $14.35 | 48,900 | — | — |
| 2013-08-01 | $10.96 | $14.04 | 50,900 | — | — |
| 2013-07-31 | $10.88 | $13.94 | 51,300 | — | — |
| 2013-07-30 | $10.91 | $13.98 | 74,100 | — | — |
| 2013-07-29 | $11.07 | $14.18 | 50,700 | — | — |
| 2013-07-26 | $11.21 | $14.36 | 40,100 | — | — |
| 2013-07-25 | $11.49 | $14.72 | 67,400 | — | — |
| 2013-07-24 | $11.22 | $14.38 | 42,900 | — | — |
| 2013-07-23 | $11.25 | $14.42 | 59,300 | — | — |
| 2013-07-22 | $11.47 | $14.70 | 67,100 | — | — |
| 2013-07-19 | $11.42 | $14.63 | 51,000 | — | — |
| 2013-07-18 | $11.44 | $14.66 | 59,200 | — | — |
| 2013-07-17 | $11.37 | $14.57 | 84,800 | — | — |
| 2013-07-16 | $11.25 | $14.42 | 74,900 | — | — |
| 2013-07-15 | $11.31 | $14.49 | 81,100 | — | — |
| 2013-07-12 | $11.26 | $14.43 | 73,100 | — | — |
| 2013-07-11 | $11.22 | $14.38 | 126,400 | — | — |
| 2013-07-10 | $11.18 | $14.33 | 64,700 | — | — |
| 2013-07-09 | $11.04 | $14.15 | 96,200 | — | — |
| 2013-07-08 | $10.85 | $13.90 | 98,700 | — | — |
| 2013-07-05 | $10.79 | $13.83 | 63,100 | — | — |
| 2013-07-03 | $10.60 | $13.58 | 50,300 | — | — |
| 2013-07-02 | $10.39 | $13.31 | 115,600 | — | — |
| 2013-07-01 | $10.52 | $13.48 | 59,500 | — | — |
| 2013-06-28 | $10.26 | $13.15 | 287,100 | — | — |
| 2013-06-27 | $10.33 | $13.24 | 102,800 | — | — |
| 2013-06-26 | $10.05 | $12.88 | 79,800 | — | — |
| 2013-06-25 | $10.12 | $12.97 | 94,800 | — | — |
| 2013-06-24 | $10.10 | $12.94 | 96,300 | — | — |
| 2013-06-21 | $10.13 | $12.98 | 264,800 | — | — |
| 2013-06-20 | $10.00 | $12.81 | 162,800 | — | — |
| 2013-06-19 | $10.27 | $13.16 | 91,800 | — | — |
| 2013-06-18 | $10.27 | $13.16 | 108,200 | — | — |
| 2013-06-17 | $10.27 | $13.16 | 90,100 | — | — |
| 2013-06-14 | $10.21 | $13.08 | 109,700 | — | — |
| 2013-06-13 | $10.38 | $13.30 | 111,000 | — | — |
| 2013-06-12 | $10.18 | $13.04 | 70,200 | — | — |
| 2013-06-11 | $10.31 | $13.21 | 79,900 | — | — |
| 2013-06-10 | $10.62 | $13.61 | 60,600 | — | — |
| 2013-06-07 | $10.48 | $13.43 | 69,100 | — | — |
| 2013-06-06 | $10.44 | $13.38 | 90,700 | — | — |
| 2013-06-05 | $10.35 | $13.26 | 120,100 | — | — |
| 2013-06-04 | $10.34 | $13.25 | 144,200 | — | — |
| 2013-06-03 | $10.49 | $13.44 | 295,500 | — | — |
| 2013-05-31 | $10.27 | $13.16 | 154,700 | — | — |
| 2013-05-30 | $10.21 | $13.08 | 224,200 | — | — |
| 2013-05-29 | $10.16 | $12.86 | 331,300 | — | — |
| 2013-05-28 | $11.01 | $13.94 | 204,000 | — | — |
| 2013-05-24 | $10.78 | $13.65 | 71,100 | — | — |
| 2013-05-23 | $10.86 | $13.75 | 110,700 | — | — |
| 2013-05-22 | $10.72 | $13.57 | 101,300 | — | — |
| 2013-05-21 | $10.79 | $13.66 | 60,200 | — | — |
| 2013-05-20 | $10.83 | $13.71 | 85,800 | — | — |
| 2013-05-17 | $10.83 | $13.71 | 128,800 | — | — |
| 2013-05-16 | $10.66 | $13.50 | 110,200 | — | — |
| 2013-05-15 | $10.52 | $13.32 | 127,300 | — | — |
| 2013-05-14 | $10.19 | $12.90 | 93,700 | — | — |
| 2013-05-13 | $9.90 | $12.54 | 73,700 | — | — |
| 2013-05-10 | $10.07 | $12.75 | 52,500 | — | — |
| 2013-05-09 | $9.98 | $12.64 | 48,100 | — | — |
| 2013-05-08 | $10.00 | $12.66 | 102,200 | — | — |
| 2013-05-07 | $10.18 | $12.89 | 49,300 | — | — |
| 2013-05-06 | $10.06 | $12.74 | 71,000 | — | — |
| 2013-05-03 | $9.92 | $12.56 | 105,700 | — | — |
| 2013-05-02 | $9.64 | $12.21 | 81,400 | — | — |
| 2013-05-01 | $9.63 | $12.19 | 177,900 | — | — |
| 2013-04-30 | $9.99 | $12.65 | 104,200 | — | — |
| 2013-04-29 | $9.79 | $12.40 | 84,600 | — | — |
| 2013-04-26 | $9.57 | $12.12 | 167,200 | — | — |
| 2013-04-25 | $9.91 | $12.55 | 70,800 | — | — |
| 2013-04-24 | $9.89 | $12.52 | 94,600 | — | — |
| 2013-04-23 | $9.68 | $12.26 | 83,900 | — | — |
| 2013-04-22 | $9.58 | $12.13 | 96,700 | — | — |
| 2013-04-19 | $9.65 | $12.22 | 106,600 | — | — |
| 2013-04-18 | $9.58 | $12.13 | 138,100 | — | — |
| 2013-04-17 | $9.69 | $12.27 | 132,700 | — | — |
| 2013-04-16 | $9.90 | $12.54 | 210,300 | — | — |
| 2013-04-15 | $9.78 | $12.38 | 146,800 | — | — |
| 2013-04-12 | $10.16 | $12.86 | 97,500 | — | — |
| 2013-04-11 | $10.37 | $13.13 | 178,500 | — | — |
| 2013-04-10 | $10.23 | $12.95 | 148,800 | — | — |
| 2013-04-09 | $10.00 | $12.66 | 104,800 | — | — |
| 2013-04-08 | $10.07 | $12.75 | 78,600 | — | — |
| 2013-04-05 | $10.01 | $12.68 | 165,700 | — | — |
| 2013-04-04 | $10.11 | $12.80 | 69,600 | — | — |
| 2013-04-03 | $10.11 | $12.80 | 78,100 | — | — |
| 2013-04-02 | $10.24 | $12.97 | 119,500 | — | — |
| 2013-04-01 | $10.21 | $12.93 | 195,200 | — | — |
| 2013-03-28 | $10.50 | $13.30 | 275,300 | — | — |
| 2013-03-27 | $10.40 | $13.17 | 198,000 | — | — |
| 2013-03-26 | $10.67 | $13.51 | 132,800 | — | — |
| 2013-03-25 | $10.47 | $13.26 | 130,600 | — | — |
| 2013-03-22 | $10.55 | $13.36 | 106,600 | — | — |
| 2013-03-21 | $10.73 | $13.59 | 74,700 | — | — |
| 2013-03-20 | $10.77 | $13.64 | 112,600 | — | — |
| 2013-03-19 | $10.73 | $13.59 | 76,400 | — | — |
| 2013-03-18 | $10.85 | $13.74 | 115,500 | — | — |
| 2013-03-15 | $11.07 | $14.02 | 296,000 | — | — |
| 2013-03-14 | $10.98 | $13.90 | 324,200 | — | — |
| 2013-03-13 | $10.96 | $13.88 | 219,200 | — | — |
| 2013-03-12 | $10.77 | $13.64 | 343,400 | — | — |
| 2013-03-11 | $10.67 | $13.51 | 88,800 | — | — |
| 2013-03-08 | $10.55 | $13.36 | 142,100 | — | — |
| 2013-03-07 | $10.50 | $13.30 | 114,100 | — | — |
| 2013-03-06 | $10.52 | $13.32 | 97,900 | — | — |
| 2013-03-05 | $10.45 | $13.23 | 198,300 | — | — |
| 2013-03-04 | $10.44 | $13.22 | 356,900 | — | — |
| 2013-03-01 | $10.43 | $13.21 | 321,200 | — | — |
| 2013-02-28 | $10.21 | $12.93 | 207,500 | — | — |
| 2013-02-27 | $10.05 | $12.73 | 204,000 | — | — |
| 2013-02-26 | $10.13 | $12.83 | 172,500 | — | — |
| 2013-02-25 | $9.95 | $12.60 | 520,000 | — | — |
| 2013-02-22 | $10.09 | $12.78 | 432,000 | — | — |
| 2013-02-21 | $10.39 | $13.16 | 348,000 | — | — |
| 2013-02-20 | $10.63 | $13.46 | 428,300 | — | — |
| 2013-02-19 | $11.28 | $14.28 | 902,200 | — | — |
| 2013-02-15 | $12.40 | $15.70 | 249,200 | — | — |
| 2013-02-14 | $12.15 | $15.38 | 66,100 | — | — |
| 2013-02-13 | $12.16 | $15.40 | 132,200 | — | — |
| 2013-02-12 | $12.05 | $15.26 | 113,000 | — | — |
| 2013-02-11 | $11.86 | $15.02 | 106,600 | — | — |
| 2013-02-08 | $11.86 | $15.02 | 86,600 | — | — |
| 2013-02-07 | $11.66 | $14.76 | 153,600 | — | — |
| 2013-02-06 | $12.06 | $15.27 | 105,900 | — | — |
| 2013-02-05 | $11.94 | $15.12 | 153,000 | — | — |
| 2013-02-04 | $11.86 | $15.02 | 192,000 | — | — |
| 2013-02-01 | $12.06 | $15.27 | 150,600 | — | — |
| 2013-01-31 | $11.86 | $15.02 | 210,000 | — | — |
| 2013-01-30 | $11.56 | $14.64 | 117,900 | — | — |
| 2013-01-29 | $11.67 | $14.78 | 107,300 | — | — |
| 2013-01-28 | $11.77 | $14.90 | 165,500 | — | — |
| 2013-01-25 | $11.65 | $14.75 | 137,200 | — | — |
| 2013-01-24 | $11.73 | $14.85 | 251,100 | — | — |
| 2013-01-23 | $11.54 | $14.61 | 415,700 | — | — |
| 2013-01-22 | $11.41 | $14.45 | 372,500 | — | — |
| 2013-01-18 | $11.34 | $14.36 | 318,400 | — | — |
| 2013-01-17 | $11.64 | $14.74 | 133,300 | — | — |
| 2013-01-16 | $11.42 | $14.46 | 90,400 | — | — |
| 2013-01-15 | $11.62 | $14.71 | 219,700 | — | — |
| 2013-01-14 | $11.68 | $14.79 | 119,500 | — | — |
| 2013-01-11 | $11.57 | $14.65 | 77,200 | — | — |
| 2013-01-10 | $11.60 | $14.69 | 73,000 | — | — |
| 2013-01-09 | $11.52 | $14.59 | 233,600 | — | — |
| 2013-01-08 | $11.60 | $14.69 | 203,300 | — | — |
| 2013-01-07 | $11.46 | $14.51 | 136,100 | — | — |
| 2013-01-04 | $11.48 | $14.54 | 98,300 | — | — |
| 2013-01-03 | $11.43 | $14.47 | 129,100 | — | — |
| 2013-01-02 | $11.47 | $14.52 | 268,300 | — | — |